トーモク(3946)の株価時系列情報
トーモク(3946)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2010/12/30 | 234 | 234 | 228 | 228 | 41,000 |
| 2010/12/29 | 234 | 235 | 229 | 234 | 60,000 |
| 2010/12/28 | 233 | 235 | 230 | 234 | 30,000 |
| 2010/12/27 | 233 | 233 | 229 | 232 | 42,000 |
| 2010/12/24 | 234 | 236 | 231 | 233 | 51,000 |
| 2010/12/22 | 239 | 240 | 236 | 236 | 51,000 |
| 2010/12/21 | 238 | 240 | 235 | 238 | 47,000 |
| 2010/12/20 | 236 | 241 | 234 | 237 | 102,000 |
| 2010/12/17 | 239 | 242 | 236 | 236 | 92,000 |
| 2010/12/16 | 240 | 242 | 237 | 242 | 70,000 |
| 2010/12/15 | 240 | 242 | 237 | 242 | 171,000 |
| 2010/12/14 | 234 | 235 | 231 | 234 | 74,000 |
| 2010/12/13 | 230 | 235 | 206 | 235 | 141,000 |
| 2010/12/10 | 234 | 234 | 230 | 231 | 175,000 |
| 2010/12/09 | 236 | 238 | 233 | 233 | 87,000 |
| 2010/12/08 | 231 | 238 | 228 | 238 | 168,000 |
| 2010/12/07 | 222 | 228 | 222 | 228 | 187,000 |
| 2010/12/06 | 216 | 222 | 216 | 222 | 145,000 |
| 2010/12/03 | 214 | 215 | 214 | 215 | 46,000 |
| 2010/12/02 | 213 | 213 | 210 | 213 | 55,000 |
| 2010/12/01 | 209 | 213 | 207 | 208 | 89,000 |
| 2010/11/30 | 215 | 215 | 210 | 210 | 81,000 |
| 2010/11/29 | 208 | 217 | 208 | 215 | 98,000 |
| 2010/11/26 | 212 | 212 | 211 | 211 | 42,000 |
| 2010/11/25 | 216 | 216 | 213 | 213 | 103,000 |
| 2010/11/24 | 204 | 217 | 204 | 214 | 102,000 |
| 2010/11/22 | 211 | 214 | 209 | 210 | 160,000 |
| 2010/11/19 | 206 | 210 | 205 | 210 | 243,000 |
| 2010/11/18 | 203 | 205 | 202 | 205 | 118,000 |
| 2010/11/17 | 198 | 203 | 198 | 202 | 28,000 |
| 2010/11/16 | 203 | 203 | 201 | 201 | 50,000 |
| 2010/11/15 | 204 | 205 | 199 | 203 | 45,000 |
| 2010/11/12 | 198 | 205 | 198 | 205 | 133,000 |
| 2010/11/11 | 202 | 205 | 200 | 204 | 92,000 |
| 2010/11/10 | 194 | 202 | 194 | 202 | 99,000 |
| 2010/11/09 | 197 | 198 | 193 | 194 | 96,000 |
| 2010/11/08 | 196 | 200 | 195 | 199 | 100,000 |
| 2010/11/05 | 192 | 195 | 192 | 195 | 70,000 |
| 2010/11/04 | 191 | 192 | 189 | 191 | 60,000 |
| 2010/11/02 | 189 | 191 | 188 | 191 | 40,000 |
| 2010/11/01 | 190 | 192 | 189 | 191 | 98,000 |
| 2010/10/29 | 186 | 193 | 182 | 191 | 107,000 |
| 2010/10/28 | 186 | 188 | 184 | 186 | 104,000 |
| 2010/10/27 | 188 | 193 | 188 | 189 | 53,000 |
| 2010/10/26 | 189 | 192 | 189 | 190 | 57,000 |
| 2010/10/25 | 189 | 190 | 189 | 189 | 64,000 |
| 2010/10/22 | 189 | 192 | 189 | 191 | 38,000 |
| 2010/10/21 | 190 | 191 | 189 | 190 | 81,000 |
| 2010/10/20 | 186 | 190 | 186 | 189 | 65,000 |
| 2010/10/19 | 191 | 192 | 189 | 190 | 74,000 |
| 2010/10/18 | 195 | 195 | 190 | 192 | 112,000 |
| 2010/10/15 | 199 | 199 | 195 | 195 | 67,000 |
| 2010/10/14 | 200 | 201 | 199 | 199 | 72,000 |
| 2010/10/13 | 201 | 202 | 200 | 201 | 53,000 |
| 2010/10/12 | 205 | 206 | 201 | 201 | 100,000 |
| 2010/10/08 | 204 | 205 | 204 | 204 | 77,000 |
| 2010/10/07 | 204 | 205 | 202 | 203 | 70,000 |
| 2010/10/06 | 207 | 207 | 205 | 206 | 35,000 |
| 2010/10/05 | 206 | 209 | 204 | 209 | 78,000 |
| 2010/10/04 | 204 | 206 | 204 | 205 | 48,000 |
| 2010/10/01 | 209 | 209 | 204 | 204 | 39,000 |
| 2010/09/30 | 211 | 213 | 205 | 207 | 63,000 |
| 2010/09/29 | 210 | 211 | 209 | 211 | 54,000 |
| 2010/09/28 | 208 | 213 | 208 | 210 | 44,000 |
| 2010/09/27 | 211 | 211 | 209 | 211 | 48,000 |
| 2010/09/24 | 207 | 210 | 206 | 210 | 56,000 |
| 2010/09/22 | 208 | 210 | 205 | 207 | 58,000 |
| 2010/09/21 | 209 | 210 | 207 | 208 | 55,000 |
| 2010/09/17 | 205 | 207 | 205 | 207 | 46,000 |
| 2010/09/16 | 208 | 208 | 204 | 204 | 57,000 |
| 2010/09/15 | 205 | 211 | 205 | 209 | 45,000 |
| 2010/09/14 | 205 | 205 | 204 | 205 | 22,000 |
| 2010/09/13 | 208 | 209 | 193 | 202 | 87,000 |
| 2010/09/10 | 215 | 215 | 209 | 209 | 124,000 |
| 2010/09/09 | 208 | 211 | 208 | 210 | 33,000 |
| 2010/09/08 | 210 | 210 | 205 | 208 | 44,000 |
| 2010/09/07 | 210 | 214 | 210 | 213 | 40,000 |
| 2010/09/06 | 210 | 215 | 208 | 214 | 61,000 |
| 2010/09/03 | 207 | 210 | 207 | 210 | 37,000 |
| 2010/09/02 | 206 | 208 | 204 | 208 | 35,000 |
| 2010/09/01 | 200 | 204 | 197 | 203 | 56,000 |
| 2010/08/31 | 211 | 212 | 199 | 199 | 89,000 |
| 2010/08/30 | 212 | 215 | 211 | 215 | 45,000 |
| 2010/08/27 | 201 | 211 | 201 | 209 | 51,000 |
| 2010/08/26 | 206 | 207 | 201 | 203 | 43,000 |
| 2010/08/25 | 203 | 209 | 203 | 205 | 72,000 |
| 2010/08/24 | 209 | 211 | 207 | 211 | 32,000 |
| 2010/08/23 | 214 | 214 | 210 | 211 | 40,000 |
| 2010/08/20 | 217 | 217 | 214 | 214 | 38,000 |
| 2010/08/19 | 220 | 220 | 218 | 220 | 29,000 |
| 2010/08/18 | 221 | 222 | 218 | 220 | 31,000 |
| 2010/08/17 | 214 | 222 | 213 | 220 | 40,000 |
| 2010/08/16 | 214 | 218 | 214 | 217 | 21,000 |
| 2010/08/13 | 217 | 218 | 212 | 217 | 48,000 |
| 2010/08/12 | 211 | 217 | 211 | 215 | 47,000 |
| 2010/08/11 | 220 | 220 | 214 | 216 | 113,000 |
| 2010/08/10 | 227 | 228 | 221 | 223 | 64,000 |
| 2010/08/09 | 228 | 229 | 225 | 228 | 60,000 |
| 2010/08/06 | 235 | 238 | 232 | 232 | 81,000 |
| 2010/08/05 | 233 | 238 | 233 | 238 | 70,000 |
| 2010/08/04 | 230 | 233 | 230 | 233 | 84,000 |
| 2010/08/03 | 230 | 231 | 228 | 230 | 41,000 |
| 2010/08/02 | 231 | 234 | 227 | 228 | 46,000 |
| 2010/07/30 | 238 | 238 | 231 | 232 | 60,000 |
| 2010/07/29 | 239 | 242 | 238 | 238 | 54,000 |
| 2010/07/28 | 236 | 244 | 235 | 242 | 60,000 |
| 2010/07/27 | 234 | 236 | 234 | 235 | 57,000 |
| 2010/07/26 | 228 | 233 | 228 | 231 | 34,000 |
| 2010/07/23 | 227 | 231 | 227 | 227 | 66,000 |
| 2010/07/22 | 228 | 231 | 225 | 227 | 69,000 |
| 2010/07/21 | 230 | 230 | 227 | 228 | 38,000 |
| 2010/07/20 | 230 | 230 | 226 | 227 | 53,000 |
| 2010/07/16 | 235 | 235 | 232 | 232 | 27,000 |
| 2010/07/15 | 235 | 238 | 234 | 235 | 69,000 |
| 2010/07/14 | 235 | 237 | 235 | 235 | 44,000 |
| 2010/07/13 | 235 | 236 | 232 | 232 | 56,000 |
| 2010/07/12 | 239 | 239 | 234 | 234 | 73,000 |
| 2010/07/09 | 238 | 239 | 235 | 237 | 70,000 |
| 2010/07/08 | 234 | 239 | 234 | 239 | 75,000 |
| 2010/07/07 | 233 | 233 | 230 | 232 | 57,000 |
| 2010/07/06 | 231 | 233 | 230 | 233 | 59,000 |
| 2010/07/05 | 235 | 237 | 230 | 230 | 101,000 |
| 2010/07/02 | 229 | 230 | 227 | 230 | 75,000 |
| 2010/07/01 | 229 | 229 | 226 | 227 | 54,000 |
| 2010/06/30 | 227 | 233 | 225 | 232 | 112,000 |
| 2010/06/29 | 230 | 234 | 230 | 232 | 45,000 |
| 2010/06/28 | 228 | 233 | 225 | 233 | 69,000 |
| 2010/06/25 | 233 | 233 | 225 | 230 | 111,000 |
| 2010/06/24 | 225 | 226 | 223 | 225 | 18,000 |
| 2010/06/23 | 225 | 226 | 222 | 223 | 80,000 |
| 2010/06/22 | 234 | 234 | 225 | 228 | 39,000 |
| 2010/06/21 | 232 | 237 | 232 | 234 | 49,000 |
| 2010/06/18 | 226 | 229 | 226 | 229 | 37,000 |
| 2010/06/17 | 224 | 226 | 223 | 224 | 59,000 |
| 2010/06/16 | 222 | 223 | 219 | 221 | 74,000 |
| 2010/06/15 | 224 | 227 | 218 | 222 | 65,000 |
| 2010/06/14 | 229 | 229 | 221 | 223 | 110,000 |
| 2010/06/11 | 231 | 241 | 222 | 226 | 142,000 |
| 2010/06/10 | 232 | 238 | 225 | 227 | 56,000 |
| 2010/06/09 | 229 | 230 | 213 | 229 | 132,000 |
| 2010/06/08 | 233 | 237 | 229 | 232 | 45,000 |
| 2010/06/07 | 241 | 241 | 233 | 233 | 127,000 |
| 2010/06/04 | 243 | 245 | 243 | 245 | 68,000 |
| 2010/06/03 | 241 | 243 | 240 | 243 | 41,000 |
| 2010/06/02 | 248 | 248 | 239 | 240 | 80,000 |
| 2010/06/01 | 250 | 251 | 246 | 246 | 58,000 |
| 2010/05/31 | 245 | 250 | 240 | 250 | 80,000 |
| 2010/05/28 | 248 | 248 | 240 | 242 | 106,000 |
| 2010/05/27 | 243 | 243 | 238 | 241 | 102,000 |
| 2010/05/26 | 241 | 245 | 231 | 243 | 139,000 |
| 2010/05/25 | 254 | 254 | 240 | 245 | 152,000 |
| 2010/05/24 | 248 | 254 | 247 | 254 | 102,000 |
| 2010/05/21 | 246 | 252 | 245 | 252 | 152,000 |
| 2010/05/20 | 249 | 255 | 249 | 253 | 205,000 |
| 2010/05/19 | 249 | 253 | 242 | 253 | 190,000 |
| 2010/05/18 | 239 | 253 | 234 | 250 | 224,000 |
| 2010/05/17 | 246 | 246 | 237 | 241 | 149,000 |
| 2010/05/14 | 245 | 250 | 243 | 247 | 134,000 |
| 2010/05/13 | 250 | 251 | 247 | 250 | 85,000 |
| 2010/05/12 | 248 | 252 | 246 | 250 | 218,000 |
| 2010/05/11 | 255 | 258 | 246 | 248 | 267,000 |
| 2010/05/10 | 233 | 253 | 233 | 250 | 564,000 |
| 2010/05/07 | 227 | 229 | 225 | 228 | 164,000 |
| 2010/05/06 | 226 | 232 | 224 | 231 | 367,000 |
| 2010/04/30 | 215 | 220 | 215 | 220 | 73,000 |
| 2010/04/28 | 216 | 218 | 215 | 215 | 54,000 |
| 2010/04/27 | 221 | 222 | 220 | 221 | 61,000 |
| 2010/04/26 | 220 | 225 | 220 | 225 | 94,000 |
| 2010/04/23 | 221 | 221 | 218 | 220 | 47,000 |
| 2010/04/22 | 218 | 221 | 214 | 220 | 55,000 |
| 2010/04/21 | 216 | 222 | 216 | 222 | 51,000 |
| 2010/04/20 | 215 | 221 | 215 | 215 | 31,000 |
| 2010/04/19 | 218 | 218 | 215 | 215 | 30,000 |
| 2010/04/16 | 224 | 224 | 217 | 219 | 50,000 |
| 2010/04/15 | 222 | 223 | 220 | 223 | 30,000 |
| 2010/04/14 | 224 | 224 | 221 | 221 | 35,000 |
| 2010/04/13 | 224 | 225 | 221 | 223 | 40,000 |
| 2010/04/12 | 223 | 225 | 223 | 224 | 78,000 |
| 2010/04/09 | 220 | 223 | 220 | 222 | 99,000 |
| 2010/04/08 | 215 | 222 | 215 | 221 | 125,000 |
| 2010/04/07 | 213 | 216 | 213 | 215 | 56,000 |
| 2010/04/06 | 215 | 216 | 214 | 214 | 58,000 |
| 2010/04/05 | 216 | 216 | 213 | 216 | 96,000 |
| 2010/04/02 | 217 | 217 | 214 | 216 | 62,000 |
| 2010/04/01 | 216 | 216 | 213 | 216 | 60,000 |
| 2010/03/31 | 216 | 217 | 212 | 214 | 77,000 |
| 2010/03/30 | 214 | 216 | 212 | 216 | 86,000 |
| 2010/03/29 | 210 | 215 | 210 | 212 | 72,000 |
| 2010/03/26 | 212 | 213 | 210 | 213 | 77,000 |
| 2010/03/25 | 208 | 214 | 207 | 210 | 178,000 |
| 2010/03/24 | 212 | 212 | 210 | 212 | 49,000 |
| 2010/03/23 | 210 | 214 | 209 | 209 | 145,000 |
| 2010/03/19 | 207 | 213 | 207 | 212 | 136,000 |
| 2010/03/18 | 203 | 208 | 203 | 207 | 110,000 |
| 2010/03/17 | 204 | 204 | 201 | 204 | 45,000 |
| 2010/03/16 | 202 | 205 | 201 | 203 | 48,000 |
| 2010/03/15 | 202 | 204 | 201 | 202 | 32,000 |
| 2010/03/12 | 202 | 202 | 200 | 202 | 87,000 |
| 2010/03/11 | 201 | 204 | 200 | 202 | 53,000 |
| 2010/03/10 | 202 | 203 | 201 | 201 | 51,000 |
| 2010/03/09 | 202 | 206 | 202 | 204 | 35,000 |
| 2010/03/08 | 203 | 205 | 202 | 204 | 49,000 |
| 2010/03/05 | 202 | 211 | 202 | 204 | 71,000 |
| 2010/03/04 | 201 | 201 | 199 | 199 | 48,000 |
| 2010/03/03 | 199 | 200 | 198 | 199 | 27,000 |
| 2010/03/02 | 197 | 198 | 196 | 198 | 37,000 |
| 2010/03/01 | 198 | 200 | 197 | 197 | 61,000 |
| 2010/02/26 | 198 | 200 | 198 | 198 | 23,000 |
| 2010/02/25 | 197 | 198 | 196 | 198 | 48,000 |
| 2010/02/24 | 197 | 197 | 195 | 195 | 32,000 |
| 2010/02/23 | 194 | 196 | 194 | 196 | 61,000 |
| 2010/02/22 | 197 | 200 | 193 | 197 | 160,000 |
| 2010/02/19 | 197 | 197 | 194 | 194 | 42,000 |
| 2010/02/18 | 196 | 197 | 195 | 196 | 33,000 |
| 2010/02/17 | 198 | 198 | 195 | 198 | 57,000 |
| 2010/02/16 | 194 | 198 | 194 | 196 | 18,000 |
| 2010/02/15 | 199 | 199 | 194 | 194 | 32,000 |
| 2010/02/12 | 196 | 198 | 196 | 196 | 40,000 |
| 2010/02/10 | 200 | 200 | 198 | 198 | 30,000 |
| 2010/02/09 | 198 | 200 | 198 | 199 | 30,000 |
| 2010/02/08 | 200 | 201 | 199 | 199 | 27,000 |
| 2010/02/05 | 201 | 203 | 200 | 200 | 80,000 |
| 2010/02/04 | 201 | 202 | 201 | 202 | 57,000 |
| 2010/02/03 | 201 | 201 | 200 | 200 | 26,000 |
| 2010/02/02 | 198 | 199 | 198 | 199 | 35,000 |
| 2010/02/01 | 198 | 199 | 196 | 198 | 47,000 |
| 2010/01/29 | 201 | 202 | 197 | 197 | 62,000 |
| 2010/01/28 | 203 | 203 | 201 | 201 | 31,000 |
| 2010/01/27 | 207 | 207 | 202 | 202 | 34,000 |
| 2010/01/26 | 209 | 209 | 202 | 202 | 46,000 |
| 2010/01/25 | 211 | 212 | 209 | 209 | 28,000 |
| 2010/01/22 | 210 | 211 | 206 | 210 | 58,000 |
| 2010/01/21 | 215 | 216 | 212 | 212 | 50,000 |
| 2010/01/20 | 213 | 217 | 213 | 215 | 33,000 |
| 2010/01/19 | 214 | 214 | 213 | 213 | 25,000 |
| 2010/01/18 | 214 | 216 | 214 | 215 | 38,000 |
| 2010/01/15 | 215 | 218 | 215 | 216 | 49,000 |
| 2010/01/14 | 217 | 218 | 216 | 217 | 19,000 |
| 2010/01/13 | 217 | 219 | 215 | 216 | 31,000 |
| 2010/01/12 | 219 | 219 | 216 | 217 | 94,000 |
| 2010/01/08 | 210 | 213 | 210 | 213 | 49,000 |
| 2010/01/07 | 210 | 212 | 208 | 212 | 63,000 |
| 2010/01/06 | 210 | 210 | 207 | 209 | 60,000 |
| 2010/01/05 | 211 | 212 | 205 | 207 | 99,000 |
| 2010/01/04 | 201 | 205 | 201 | 204 | 36,000 |