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 |
|---|---|---|---|---|---|
| 2013/12/30 | 354 | 365 | 354 | 362 | 230,000 |
| 2013/12/27 | 346 | 354 | 344 | 352 | 258,000 |
| 2013/12/26 | 335 | 344 | 334 | 341 | 217,000 |
| 2013/12/25 | 328 | 333 | 328 | 332 | 124,000 |
| 2013/12/24 | 334 | 336 | 329 | 330 | 216,000 |
| 2013/12/20 | 332 | 333 | 330 | 332 | 110,000 |
| 2013/12/19 | 334 | 337 | 330 | 333 | 215,000 |
| 2013/12/18 | 329 | 336 | 329 | 335 | 128,000 |
| 2013/12/17 | 335 | 335 | 329 | 331 | 75,000 |
| 2013/12/16 | 335 | 335 | 328 | 330 | 93,000 |
| 2013/12/13 | 332 | 336 | 331 | 332 | 281,000 |
| 2013/12/12 | 331 | 332 | 328 | 330 | 38,000 |
| 2013/12/11 | 329 | 335 | 328 | 332 | 162,000 |
| 2013/12/10 | 330 | 332 | 328 | 329 | 113,000 |
| 2013/12/09 | 333 | 333 | 330 | 330 | 53,000 |
| 2013/12/06 | 327 | 332 | 326 | 327 | 160,000 |
| 2013/12/05 | 322 | 333 | 320 | 326 | 203,000 |
| 2013/12/04 | 328 | 329 | 325 | 325 | 141,000 |
| 2013/12/03 | 325 | 330 | 325 | 328 | 191,000 |
| 2013/12/02 | 326 | 327 | 323 | 324 | 73,000 |
| 2013/11/29 | 326 | 326 | 318 | 325 | 112,000 |
| 2013/11/28 | 321 | 327 | 321 | 325 | 96,000 |
| 2013/11/27 | 320 | 321 | 318 | 321 | 86,000 |
| 2013/11/26 | 322 | 324 | 321 | 324 | 98,000 |
| 2013/11/25 | 318 | 325 | 318 | 324 | 58,000 |
| 2013/11/22 | 322 | 323 | 319 | 319 | 113,000 |
| 2013/11/21 | 321 | 323 | 316 | 320 | 319,000 |
| 2013/11/20 | 320 | 323 | 319 | 322 | 107,000 |
| 2013/11/19 | 323 | 325 | 318 | 319 | 183,000 |
| 2013/11/18 | 324 | 326 | 321 | 323 | 224,000 |
| 2013/11/15 | 323 | 324 | 321 | 323 | 99,000 |
| 2013/11/14 | 322 | 325 | 320 | 323 | 129,000 |
| 2013/11/13 | 325 | 325 | 322 | 322 | 102,000 |
| 2013/11/12 | 320 | 325 | 320 | 325 | 114,000 |
| 2013/11/11 | 323 | 324 | 319 | 320 | 90,000 |
| 2013/11/08 | 316 | 322 | 316 | 320 | 93,000 |
| 2013/11/07 | 322 | 322 | 317 | 319 | 101,000 |
| 2013/11/06 | 319 | 321 | 318 | 320 | 79,000 |
| 2013/11/05 | 327 | 327 | 317 | 319 | 203,000 |
| 2013/11/01 | 320 | 323 | 309 | 323 | 290,000 |
| 2013/10/31 | 321 | 322 | 313 | 313 | 148,000 |
| 2013/10/30 | 313 | 322 | 312 | 320 | 257,000 |
| 2013/10/29 | 314 | 314 | 308 | 314 | 230,000 |
| 2013/10/28 | 300 | 318 | 298 | 316 | 438,000 |
| 2013/10/25 | 300 | 300 | 294 | 295 | 184,000 |
| 2013/10/24 | 299 | 302 | 295 | 301 | 101,000 |
| 2013/10/23 | 305 | 307 | 298 | 299 | 186,000 |
| 2013/10/22 | 302 | 305 | 302 | 305 | 81,000 |
| 2013/10/21 | 300 | 302 | 297 | 301 | 126,000 |
| 2013/10/18 | 304 | 305 | 300 | 301 | 87,000 |
| 2013/10/17 | 308 | 308 | 300 | 304 | 124,000 |
| 2013/10/16 | 303 | 303 | 300 | 303 | 24,000 |
| 2013/10/15 | 306 | 306 | 300 | 304 | 66,000 |
| 2013/10/11 | 297 | 307 | 297 | 307 | 117,000 |
| 2013/10/10 | 294 | 296 | 292 | 294 | 51,000 |
| 2013/10/09 | 292 | 292 | 288 | 292 | 53,000 |
| 2013/10/08 | 296 | 296 | 291 | 292 | 59,000 |
| 2013/10/07 | 295 | 295 | 287 | 291 | 99,000 |
| 2013/10/04 | 295 | 297 | 291 | 295 | 100,000 |
| 2013/10/03 | 300 | 301 | 296 | 297 | 60,000 |
| 2013/10/02 | 302 | 305 | 297 | 297 | 61,000 |
| 2013/10/01 | 301 | 304 | 299 | 302 | 53,000 |
| 2013/09/30 | 298 | 306 | 298 | 304 | 75,000 |
| 2013/09/27 | 305 | 310 | 305 | 308 | 98,000 |
| 2013/09/26 | 305 | 306 | 298 | 305 | 38,000 |
| 2013/09/25 | 309 | 309 | 301 | 307 | 79,000 |
| 2013/09/24 | 305 | 309 | 304 | 306 | 98,000 |
| 2013/09/20 | 300 | 308 | 300 | 303 | 103,000 |
| 2013/09/19 | 294 | 301 | 294 | 301 | 103,000 |
| 2013/09/18 | 291 | 297 | 291 | 294 | 37,000 |
| 2013/09/17 | 290 | 295 | 290 | 292 | 38,000 |
| 2013/09/13 | 286 | 291 | 286 | 291 | 120,000 |
| 2013/09/12 | 292 | 292 | 287 | 289 | 58,000 |
| 2013/09/11 | 297 | 297 | 291 | 292 | 69,000 |
| 2013/09/10 | 293 | 294 | 292 | 293 | 41,000 |
| 2013/09/09 | 294 | 294 | 289 | 292 | 64,000 |
| 2013/09/06 | 286 | 288 | 286 | 288 | 24,000 |
| 2013/09/05 | 290 | 290 | 286 | 290 | 72,000 |
| 2013/09/04 | 284 | 286 | 284 | 286 | 54,000 |
| 2013/09/03 | 283 | 283 | 281 | 283 | 33,000 |
| 2013/09/02 | 277 | 280 | 277 | 279 | 19,000 |
| 2013/08/30 | 279 | 279 | 276 | 278 | 85,000 |
| 2013/08/29 | 279 | 283 | 278 | 279 | 31,000 |
| 2013/08/28 | 280 | 280 | 275 | 278 | 51,000 |
| 2013/08/27 | 284 | 284 | 279 | 283 | 39,000 |
| 2013/08/26 | 285 | 286 | 283 | 283 | 9,000 |
| 2013/08/23 | 285 | 285 | 280 | 283 | 30,000 |
| 2013/08/22 | 281 | 281 | 279 | 280 | 16,000 |
| 2013/08/21 | 281 | 281 | 279 | 281 | 46,000 |
| 2013/08/20 | 283 | 284 | 282 | 283 | 29,000 |
| 2013/08/19 | 284 | 285 | 281 | 283 | 46,000 |
| 2013/08/16 | 286 | 287 | 286 | 286 | 38,000 |
| 2013/08/15 | 293 | 293 | 289 | 290 | 18,000 |
| 2013/08/14 | 294 | 296 | 292 | 295 | 42,000 |
| 2013/08/13 | 288 | 294 | 286 | 294 | 53,000 |
| 2013/08/12 | 289 | 289 | 287 | 288 | 20,000 |
| 2013/08/09 | 286 | 290 | 285 | 288 | 74,000 |
| 2013/08/08 | 291 | 294 | 285 | 287 | 154,000 |
| 2013/08/07 | 300 | 301 | 299 | 299 | 37,000 |
| 2013/08/06 | 307 | 309 | 305 | 307 | 34,000 |
| 2013/08/05 | 311 | 311 | 306 | 307 | 51,000 |
| 2013/08/02 | 299 | 313 | 296 | 313 | 98,000 |
| 2013/08/01 | 288 | 294 | 287 | 294 | 51,000 |
| 2013/07/31 | 289 | 294 | 288 | 289 | 56,000 |
| 2013/07/30 | 295 | 296 | 292 | 293 | 54,000 |
| 2013/07/29 | 296 | 297 | 293 | 293 | 49,000 |
| 2013/07/26 | 305 | 306 | 301 | 302 | 91,000 |
| 2013/07/25 | 308 | 308 | 304 | 305 | 42,000 |
| 2013/07/24 | 306 | 309 | 304 | 309 | 73,000 |
| 2013/07/23 | 306 | 306 | 301 | 303 | 131,000 |
| 2013/07/22 | 311 | 312 | 308 | 311 | 35,000 |
| 2013/07/19 | 312 | 312 | 303 | 311 | 129,000 |
| 2013/07/18 | 310 | 311 | 307 | 311 | 93,000 |
| 2013/07/17 | 308 | 312 | 307 | 310 | 56,000 |
| 2013/07/16 | 309 | 313 | 307 | 311 | 42,000 |
| 2013/07/12 | 314 | 314 | 305 | 311 | 89,000 |
| 2013/07/11 | 311 | 311 | 308 | 310 | 39,000 |
| 2013/07/10 | 315 | 317 | 314 | 315 | 59,000 |
| 2013/07/09 | 316 | 317 | 312 | 315 | 72,000 |
| 2013/07/08 | 319 | 319 | 310 | 312 | 100,000 |
| 2013/07/05 | 319 | 320 | 316 | 319 | 142,000 |
| 2013/07/04 | 317 | 323 | 317 | 323 | 143,000 |
| 2013/07/03 | 316 | 317 | 314 | 315 | 48,000 |
| 2013/07/02 | 317 | 318 | 310 | 316 | 62,000 |
| 2013/07/01 | 308 | 314 | 308 | 314 | 35,000 |
| 2013/06/28 | 302 | 312 | 302 | 308 | 90,000 |
| 2013/06/27 | 296 | 303 | 292 | 303 | 57,000 |
| 2013/06/26 | 304 | 308 | 294 | 296 | 35,000 |
| 2013/06/25 | 316 | 316 | 302 | 304 | 21,000 |
| 2013/06/24 | 314 | 319 | 308 | 312 | 65,000 |
| 2013/06/21 | 292 | 314 | 287 | 314 | 145,000 |
| 2013/06/20 | 299 | 301 | 294 | 301 | 87,000 |
| 2013/06/19 | 304 | 304 | 290 | 301 | 65,000 |
| 2013/06/18 | 296 | 299 | 294 | 297 | 56,000 |
| 2013/06/17 | 287 | 300 | 283 | 297 | 118,000 |
| 2013/06/14 | 297 | 298 | 287 | 287 | 203,000 |
| 2013/06/13 | 302 | 307 | 294 | 294 | 93,000 |
| 2013/06/12 | 298 | 307 | 297 | 307 | 63,000 |
| 2013/06/11 | 293 | 305 | 289 | 302 | 89,000 |
| 2013/06/10 | 298 | 298 | 291 | 297 | 51,000 |
| 2013/06/07 | 290 | 290 | 275 | 284 | 147,000 |
| 2013/06/06 | 300 | 303 | 292 | 294 | 142,000 |
| 2013/06/05 | 313 | 315 | 307 | 307 | 94,000 |
| 2013/06/04 | 320 | 320 | 301 | 313 | 185,000 |
| 2013/06/03 | 323 | 324 | 318 | 319 | 153,000 |
| 2013/05/31 | 321 | 325 | 316 | 324 | 190,000 |
| 2013/05/30 | 316 | 319 | 311 | 316 | 213,000 |
| 2013/05/29 | 317 | 322 | 312 | 318 | 167,000 |
| 2013/05/28 | 312 | 324 | 306 | 307 | 193,000 |
| 2013/05/27 | 308 | 319 | 303 | 312 | 219,000 |
| 2013/05/24 | 317 | 323 | 315 | 319 | 254,000 |
| 2013/05/23 | 328 | 330 | 314 | 316 | 302,000 |
| 2013/05/22 | 339 | 339 | 330 | 330 | 185,000 |
| 2013/05/21 | 335 | 340 | 332 | 334 | 322,000 |
| 2013/05/20 | 328 | 335 | 326 | 333 | 397,000 |
| 2013/05/17 | 318 | 326 | 318 | 322 | 166,000 |
| 2013/05/16 | 325 | 327 | 308 | 317 | 391,000 |
| 2013/05/15 | 319 | 323 | 319 | 322 | 328,000 |
| 2013/05/14 | 319 | 321 | 316 | 318 | 193,000 |
| 2013/05/13 | 320 | 320 | 315 | 317 | 130,000 |
| 2013/05/10 | 317 | 320 | 314 | 314 | 160,000 |
| 2013/05/09 | 320 | 322 | 315 | 317 | 153,000 |
| 2013/05/08 | 322 | 322 | 315 | 317 | 246,000 |
| 2013/05/07 | 317 | 321 | 314 | 320 | 299,000 |
| 2013/05/02 | 313 | 313 | 309 | 310 | 103,000 |
| 2013/05/01 | 312 | 314 | 308 | 314 | 105,000 |
| 2013/04/30 | 307 | 312 | 307 | 309 | 91,000 |
| 2013/04/26 | 314 | 314 | 305 | 307 | 115,000 |
| 2013/04/25 | 314 | 315 | 312 | 314 | 158,000 |
| 2013/04/24 | 314 | 315 | 312 | 314 | 131,000 |
| 2013/04/23 | 307 | 313 | 305 | 312 | 129,000 |
| 2013/04/22 | 303 | 307 | 300 | 306 | 146,000 |
| 2013/04/19 | 306 | 306 | 300 | 300 | 140,000 |
| 2013/04/18 | 313 | 313 | 306 | 306 | 99,000 |
| 2013/04/17 | 316 | 316 | 311 | 313 | 169,000 |
| 2013/04/16 | 311 | 316 | 310 | 314 | 285,000 |
| 2013/04/15 | 310 | 318 | 307 | 317 | 506,000 |
| 2013/04/12 | 304 | 304 | 294 | 295 | 97,000 |
| 2013/04/11 | 298 | 308 | 289 | 300 | 153,000 |
| 2013/04/10 | 293 | 296 | 289 | 295 | 80,000 |
| 2013/04/09 | 298 | 300 | 285 | 294 | 127,000 |
| 2013/04/08 | 294 | 297 | 290 | 295 | 145,000 |
| 2013/04/05 | 315 | 315 | 290 | 292 | 252,000 |
| 2013/04/04 | 278 | 293 | 278 | 292 | 115,000 |
| 2013/04/03 | 285 | 287 | 280 | 284 | 75,000 |
| 2013/04/02 | 270 | 287 | 270 | 278 | 182,000 |
| 2013/04/01 | 300 | 300 | 274 | 278 | 147,000 |
| 2013/03/29 | 305 | 306 | 299 | 300 | 91,000 |
| 2013/03/28 | 302 | 310 | 298 | 308 | 218,000 |
| 2013/03/27 | 303 | 306 | 300 | 303 | 165,000 |
| 2013/03/26 | 300 | 308 | 300 | 305 | 154,000 |
| 2013/03/25 | 310 | 311 | 301 | 301 | 156,000 |
| 2013/03/22 | 317 | 319 | 306 | 306 | 180,000 |
| 2013/03/21 | 319 | 326 | 317 | 320 | 453,000 |
| 2013/03/19 | 318 | 320 | 312 | 318 | 182,000 |
| 2013/03/18 | 315 | 322 | 310 | 314 | 397,000 |
| 2013/03/15 | 295 | 317 | 295 | 310 | 474,000 |
| 2013/03/14 | 287 | 293 | 284 | 291 | 187,000 |
| 2013/03/13 | 277 | 284 | 277 | 279 | 87,000 |
| 2013/03/12 | 285 | 286 | 282 | 282 | 145,000 |
| 2013/03/11 | 289 | 291 | 284 | 289 | 203,000 |
| 2013/03/08 | 286 | 286 | 283 | 284 | 280,000 |
| 2013/03/07 | 283 | 286 | 282 | 285 | 123,000 |
| 2013/03/06 | 277 | 282 | 277 | 281 | 107,000 |
| 2013/03/05 | 283 | 283 | 271 | 274 | 190,000 |
| 2013/03/04 | 283 | 288 | 283 | 284 | 139,000 |
| 2013/03/01 | 282 | 282 | 278 | 279 | 126,000 |
| 2013/02/28 | 278 | 283 | 278 | 282 | 194,000 |
| 2013/02/27 | 274 | 275 | 268 | 274 | 133,000 |
| 2013/02/26 | 263 | 280 | 263 | 272 | 289,000 |
| 2013/02/25 | 267 | 267 | 263 | 265 | 90,000 |
| 2013/02/22 | 261 | 266 | 260 | 265 | 98,000 |
| 2013/02/21 | 262 | 267 | 261 | 266 | 77,000 |
| 2013/02/20 | 260 | 268 | 256 | 266 | 136,000 |
| 2013/02/19 | 257 | 261 | 255 | 255 | 60,000 |
| 2013/02/18 | 245 | 260 | 245 | 258 | 95,000 |
| 2013/02/15 | 254 | 260 | 244 | 245 | 97,000 |
| 2013/02/14 | 259 | 260 | 253 | 254 | 90,000 |
| 2013/02/13 | 262 | 264 | 259 | 259 | 88,000 |
| 2013/02/12 | 263 | 265 | 262 | 262 | 63,000 |
| 2013/02/08 | 266 | 266 | 262 | 262 | 106,000 |
| 2013/02/07 | 265 | 266 | 265 | 265 | 59,000 |
| 2013/02/06 | 264 | 266 | 261 | 265 | 120,000 |
| 2013/02/05 | 266 | 270 | 262 | 263 | 112,000 |
| 2013/02/04 | 267 | 267 | 264 | 267 | 147,000 |
| 2013/02/01 | 269 | 269 | 264 | 264 | 95,000 |
| 2013/01/31 | 268 | 272 | 264 | 267 | 97,000 |
| 2013/01/30 | 266 | 266 | 263 | 266 | 78,000 |
| 2013/01/29 | 268 | 269 | 261 | 263 | 197,000 |
| 2013/01/28 | 266 | 273 | 262 | 270 | 329,000 |
| 2013/01/25 | 253 | 270 | 250 | 268 | 312,000 |
| 2013/01/24 | 244 | 249 | 244 | 249 | 42,000 |
| 2013/01/23 | 246 | 250 | 244 | 248 | 50,000 |
| 2013/01/22 | 250 | 250 | 247 | 248 | 58,000 |
| 2013/01/21 | 252 | 252 | 250 | 250 | 23,000 |
| 2013/01/18 | 249 | 253 | 249 | 253 | 43,000 |
| 2013/01/17 | 247 | 250 | 242 | 248 | 74,000 |
| 2013/01/16 | 254 | 256 | 249 | 249 | 71,000 |
| 2013/01/15 | 253 | 260 | 253 | 257 | 145,000 |
| 2013/01/11 | 248 | 250 | 246 | 249 | 86,000 |
| 2013/01/10 | 252 | 253 | 248 | 250 | 82,000 |
| 2013/01/09 | 247 | 252 | 245 | 252 | 86,000 |
| 2013/01/08 | 245 | 248 | 245 | 247 | 29,000 |
| 2013/01/07 | 250 | 250 | 246 | 248 | 216,000 |
| 2013/01/04 | 240 | 244 | 239 | 244 | 141,000 |