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 |
---|---|---|---|---|---|
1985/12/28 | 317 | 330 | 317 | 330 | 27,000 |
1985/12/27 | 320 | 320 | 315 | 315 | 4,000 |
1985/12/26 | 320 | 320 | 320 | 320 | 2,000 |
1985/12/25 | 325 | 325 | 320 | 320 | 7,000 |
1985/12/24 | 320 | 321 | 315 | 320 | 18,000 |
1985/12/23 | 320 | 320 | 320 | 320 | 3,000 |
1985/12/21 | 319 | 319 | 315 | 315 | 4,000 |
1985/12/20 | 320 | 325 | 320 | 325 | 19,000 |
1985/12/19 | 325 | 325 | 325 | 325 | 6,000 |
1985/12/18 | 329 | 329 | 325 | 325 | 3,000 |
1985/12/16 | 325 | 330 | 325 | 330 | 3,000 |
1985/12/13 | 331 | 333 | 331 | 333 | 15,000 |
1985/12/12 | 331 | 331 | 331 | 331 | 7,000 |
1985/12/11 | 338 | 340 | 335 | 338 | 53,000 |
1985/12/10 | 335 | 335 | 330 | 330 | 19,000 |
1985/12/09 | 333 | 334 | 333 | 333 | 18,000 |
1985/12/07 | 333 | 333 | 333 | 333 | 1,000 |
1985/12/06 | 333 | 333 | 330 | 333 | 9,000 |
1985/12/05 | 333 | 340 | 333 | 333 | 5,000 |
1985/12/04 | 332 | 332 | 332 | 332 | 5,000 |
1985/12/03 | 330 | 333 | 330 | 333 | 12,000 |
1985/12/02 | 321 | 330 | 321 | 330 | 10,000 |
1985/11/29 | 325 | 330 | 325 | 330 | 8,000 |
1985/11/28 | 321 | 325 | 321 | 325 | 5,000 |
1985/11/27 | 320 | 321 | 320 | 321 | 9,000 |
1985/11/26 | 320 | 320 | 320 | 320 | 27,000 |
1985/11/25 | 319 | 320 | 319 | 320 | 5,000 |
1985/11/21 | 313 | 320 | 313 | 320 | 83,000 |
1985/11/20 | 310 | 320 | 310 | 320 | 11,000 |
1985/11/19 | 308 | 308 | 308 | 308 | 2,000 |
1985/11/18 | 320 | 320 | 315 | 315 | 14,000 |
1985/11/16 | 315 | 315 | 315 | 315 | 5,000 |
1985/11/15 | 315 | 315 | 315 | 315 | 3,000 |
1985/11/14 | 315 | 315 | 315 | 315 | 11,000 |
1985/11/13 | 318 | 318 | 315 | 315 | 8,000 |
1985/11/12 | 310 | 315 | 310 | 315 | 16,000 |
1985/11/11 | 324 | 324 | 320 | 320 | 6,000 |
1985/11/08 | 320 | 324 | 315 | 324 | 27,000 |
1985/11/07 | 320 | 320 | 315 | 315 | 13,000 |
1985/11/06 | 316 | 316 | 315 | 315 | 11,000 |
1985/11/05 | 302 | 307 | 302 | 307 | 12,000 |
1985/11/02 | 312 | 312 | 312 | 312 | 11,000 |
1985/11/01 | 319 | 319 | 319 | 319 | 1,000 |
1985/10/31 | 315 | 328 | 315 | 328 | 18,000 |
1985/10/30 | 325 | 325 | 317 | 325 | 6,000 |
1985/10/29 | 325 | 327 | 325 | 325 | 7,000 |
1985/10/28 | 318 | 320 | 315 | 320 | 3,000 |
1985/10/26 | 321 | 321 | 318 | 318 | 3,000 |
1985/10/25 | 325 | 325 | 325 | 325 | 11,000 |
1985/10/24 | 325 | 327 | 325 | 325 | 10,000 |
1985/10/23 | 326 | 326 | 325 | 325 | 3,000 |
1985/10/22 | 325 | 330 | 325 | 330 | 4,000 |
1985/10/21 | 330 | 330 | 320 | 320 | 8,000 |
1985/10/18 | 325 | 330 | 325 | 330 | 114,000 |
1985/10/17 | 325 | 325 | 325 | 325 | 1,000 |
1985/10/16 | 321 | 321 | 321 | 321 | 2,000 |
1985/10/15 | 318 | 318 | 318 | 318 | 2,000 |
1985/10/11 | 317 | 318 | 317 | 318 | 4,000 |
1985/10/08 | 319 | 319 | 318 | 318 | 2,000 |
1985/10/05 | 319 | 319 | 319 | 319 | 1,000 |
1985/10/04 | 318 | 318 | 318 | 318 | 1,000 |
1985/10/01 | 330 | 330 | 330 | 330 | 1,000 |
1985/09/30 | 330 | 330 | 330 | 330 | 7,000 |
1985/09/28 | 316 | 316 | 316 | 316 | 3,000 |
1985/09/26 | 316 | 316 | 316 | 316 | 1,000 |
1985/09/25 | 320 | 320 | 315 | 315 | 5,000 |
1985/09/21 | 327 | 330 | 327 | 330 | 4,000 |
1985/09/20 | 325 | 330 | 325 | 330 | 14,000 |
1985/09/19 | 330 | 330 | 330 | 330 | 7,000 |
1985/09/18 | 329 | 330 | 329 | 330 | 8,000 |
1985/09/17 | 320 | 330 | 319 | 330 | 5,000 |
1985/09/13 | 330 | 330 | 320 | 320 | 6,000 |
1985/09/12 | 330 | 330 | 330 | 330 | 4,000 |
1985/09/11 | 330 | 330 | 330 | 330 | 10,000 |
1985/09/10 | 324 | 330 | 324 | 330 | 14,000 |
1985/09/09 | 330 | 330 | 325 | 325 | 11,000 |
1985/09/04 | 335 | 335 | 335 | 335 | 10,000 |
1985/09/03 | 338 | 338 | 335 | 335 | 18,000 |
1985/08/31 | 337 | 340 | 336 | 340 | 19,000 |
1985/08/30 | 340 | 340 | 335 | 340 | 25,000 |
1985/08/29 | 340 | 340 | 340 | 340 | 10,000 |
1985/08/28 | 0 | 0 | 0 | 0 | 0 |
1985/08/28 | 1 -> 1.10 分割 | ||||
1985/08/27 | 360 | 360 | 350 | 350 | 27,000 |
1985/08/26 | 360 | 361 | 356 | 356 | 28,000 |
1985/08/23 | 370 | 372 | 361 | 361 | 29,000 |
1985/08/22 | 372 | 374 | 370 | 370 | 59,000 |
1985/08/21 | 375 | 375 | 370 | 370 | 28,000 |
1985/08/20 | 369 | 375 | 367 | 370 | 25,000 |
1985/08/19 | 370 | 370 | 365 | 370 | 19,000 |
1985/08/17 | 361 | 375 | 361 | 371 | 50,000 |
1985/08/16 | 360 | 360 | 357 | 360 | 24,000 |
1985/08/15 | 356 | 360 | 355 | 355 | 17,000 |
1985/08/14 | 358 | 358 | 355 | 355 | 5,000 |
1985/08/13 | 355 | 360 | 355 | 360 | 7,000 |
1985/08/12 | 360 | 360 | 358 | 360 | 4,000 |
1985/08/08 | 357 | 357 | 357 | 357 | 1,000 |
1985/08/07 | 371 | 371 | 360 | 360 | 27,000 |
1985/08/06 | 366 | 370 | 366 | 370 | 30,000 |
1985/08/05 | 364 | 365 | 364 | 365 | 10,000 |
1985/08/03 | 360 | 364 | 360 | 364 | 17,000 |
1985/08/02 | 358 | 360 | 358 | 360 | 9,000 |
1985/08/01 | 356 | 360 | 356 | 356 | 12,000 |
1985/07/31 | 365 | 365 | 356 | 356 | 5,000 |
1985/07/30 | 355 | 370 | 355 | 370 | 27,000 |
1985/07/27 | 355 | 355 | 355 | 355 | 5,000 |
1985/07/26 | 356 | 356 | 354 | 355 | 44,000 |
1985/07/25 | 356 | 356 | 346 | 346 | 10,000 |
1985/07/24 | 357 | 357 | 356 | 356 | 9,000 |
1985/07/23 | 356 | 356 | 356 | 356 | 9,000 |
1985/07/22 | 356 | 356 | 356 | 356 | 4,000 |
1985/07/20 | 355 | 355 | 355 | 355 | 27,000 |
1985/07/19 | 355 | 356 | 355 | 356 | 9,000 |
1985/07/18 | 355 | 356 | 355 | 356 | 12,000 |
1985/07/17 | 358 | 358 | 355 | 355 | 28,000 |
1985/07/16 | 359 | 361 | 358 | 361 | 23,000 |
1985/07/15 | 368 | 368 | 360 | 363 | 25,000 |
1985/07/12 | 359 | 365 | 356 | 365 | 19,000 |
1985/07/11 | 361 | 361 | 355 | 361 | 43,000 |
1985/07/10 | 366 | 366 | 360 | 360 | 16,000 |
1985/07/09 | 363 | 365 | 360 | 363 | 19,000 |
1985/07/08 | 360 | 367 | 355 | 367 | 45,000 |
1985/07/06 | 366 | 366 | 365 | 365 | 2,000 |
1985/07/05 | 366 | 368 | 360 | 368 | 42,000 |
1985/07/04 | 368 | 369 | 365 | 368 | 27,000 |
1985/07/03 | 368 | 375 | 363 | 369 | 69,000 |
1985/07/02 | 359 | 384 | 357 | 383 | 163,000 |
1985/07/01 | 359 | 359 | 353 | 353 | 30,000 |
1985/06/29 | 360 | 361 | 354 | 354 | 78,000 |
1985/06/28 | 340 | 353 | 340 | 353 | 171,000 |
1985/06/27 | 335 | 340 | 335 | 340 | 36,000 |
1985/06/26 | 340 | 340 | 335 | 336 | 18,000 |
1985/06/25 | 336 | 340 | 335 | 340 | 18,000 |
1985/06/24 | 335 | 338 | 335 | 338 | 6,000 |
1985/06/22 | 338 | 338 | 338 | 338 | 5,000 |
1985/06/21 | 336 | 338 | 336 | 338 | 12,000 |
1985/06/20 | 338 | 338 | 335 | 335 | 7,000 |
1985/06/19 | 338 | 338 | 337 | 338 | 13,000 |
1985/06/18 | 337 | 338 | 335 | 338 | 16,000 |
1985/06/17 | 337 | 337 | 337 | 337 | 1,000 |
1985/06/15 | 338 | 338 | 338 | 338 | 12,000 |
1985/06/14 | 335 | 338 | 335 | 338 | 12,000 |
1985/06/13 | 336 | 338 | 335 | 338 | 13,000 |
1985/06/12 | 338 | 338 | 335 | 335 | 28,000 |
1985/06/11 | 335 | 338 | 335 | 338 | 31,000 |
1985/06/10 | 335 | 335 | 333 | 333 | 5,000 |
1985/06/07 | 333 | 335 | 333 | 335 | 12,000 |
1985/06/06 | 333 | 335 | 330 | 335 | 13,000 |
1985/06/05 | 335 | 338 | 335 | 335 | 15,000 |
1985/06/04 | 333 | 338 | 333 | 335 | 13,000 |
1985/06/03 | 338 | 338 | 333 | 335 | 15,000 |
1985/06/01 | 338 | 338 | 337 | 337 | 7,000 |
1985/05/31 | 339 | 339 | 337 | 337 | 15,000 |
1985/05/30 | 335 | 339 | 335 | 339 | 17,000 |
1985/05/29 | 337 | 338 | 333 | 338 | 33,000 |
1985/05/28 | 332 | 338 | 332 | 338 | 8,000 |
1985/05/27 | 333 | 333 | 332 | 332 | 9,000 |
1985/05/25 | 334 | 335 | 334 | 335 | 7,000 |
1985/05/24 | 330 | 333 | 330 | 333 | 10,000 |
1985/05/23 | 339 | 339 | 331 | 333 | 25,000 |
1985/05/22 | 330 | 338 | 328 | 338 | 244,000 |
1985/05/21 | 335 | 338 | 330 | 330 | 35,000 |
1985/05/20 | 330 | 330 | 330 | 330 | 2,000 |
1985/05/18 | 330 | 330 | 330 | 330 | 10,000 |
1985/05/17 | 330 | 332 | 330 | 330 | 22,000 |
1985/05/16 | 331 | 331 | 330 | 330 | 13,000 |
1985/05/15 | 331 | 331 | 331 | 331 | 10,000 |
1985/05/14 | 330 | 338 | 330 | 333 | 40,000 |
1985/05/13 | 332 | 340 | 330 | 340 | 44,000 |
1985/05/10 | 325 | 330 | 325 | 330 | 44,000 |
1985/05/09 | 330 | 330 | 325 | 325 | 66,000 |
1985/05/08 | 328 | 329 | 327 | 329 | 15,000 |
1985/05/07 | 329 | 329 | 326 | 327 | 8,000 |
1985/05/04 | 325 | 326 | 325 | 325 | 27,000 |
1985/05/02 | 325 | 326 | 325 | 325 | 35,000 |
1985/05/01 | 327 | 329 | 327 | 329 | 84,000 |
1985/04/30 | 328 | 328 | 327 | 328 | 22,000 |
1985/04/27 | 329 | 329 | 328 | 328 | 6,000 |
1985/04/26 | 326 | 330 | 326 | 330 | 22,000 |
1985/04/25 | 326 | 328 | 326 | 326 | 53,000 |
1985/04/24 | 326 | 328 | 325 | 326 | 29,000 |
1985/04/23 | 325 | 326 | 324 | 325 | 264,000 |
1985/04/22 | 321 | 326 | 321 | 325 | 19,000 |
1985/04/20 | 325 | 326 | 324 | 326 | 49,000 |
1985/04/19 | 325 | 325 | 325 | 325 | 31,000 |
1985/04/18 | 325 | 326 | 325 | 325 | 23,000 |
1985/04/17 | 325 | 325 | 325 | 325 | 64,000 |
1985/04/16 | 325 | 326 | 325 | 325 | 87,000 |
1985/04/15 | 325 | 325 | 325 | 325 | 61,000 |
1985/04/12 | 326 | 326 | 325 | 325 | 14,000 |
1985/04/11 | 326 | 330 | 326 | 326 | 64,000 |
1985/04/10 | 328 | 328 | 325 | 326 | 169,000 |
1985/04/09 | 325 | 327 | 324 | 327 | 65,000 |
1985/04/08 | 325 | 327 | 324 | 325 | 21,000 |
1985/04/06 | 326 | 326 | 325 | 325 | 18,000 |
1985/04/05 | 326 | 326 | 326 | 326 | 10,000 |
1985/04/04 | 326 | 327 | 325 | 325 | 25,000 |
1985/04/03 | 327 | 329 | 325 | 326 | 47,000 |
1985/04/02 | 324 | 327 | 324 | 327 | 33,000 |
1985/04/01 | 324 | 326 | 323 | 323 | 56,000 |
1985/03/30 | 325 | 329 | 324 | 329 | 39,000 |
1985/03/29 | 325 | 326 | 322 | 326 | 53,000 |
1985/03/28 | 324 | 325 | 323 | 325 | 74,000 |
1985/03/27 | 321 | 325 | 321 | 323 | 52,000 |
1985/03/26 | 316 | 326 | 316 | 326 | 98,000 |
1985/03/25 | 327 | 327 | 319 | 321 | 75,000 |
1985/03/23 | 321 | 327 | 321 | 323 | 28,000 |
1985/03/22 | 324 | 327 | 324 | 325 | 102,000 |
1985/03/20 | 322 | 327 | 321 | 327 | 109,000 |
1985/03/19 | 323 | 324 | 321 | 321 | 65,000 |
1985/03/18 | 320 | 324 | 320 | 324 | 60,000 |
1985/03/16 | 323 | 323 | 321 | 322 | 42,000 |
1985/03/15 | 324 | 324 | 322 | 323 | 139,000 |
1985/03/14 | 323 | 325 | 322 | 323 | 238,000 |
1985/03/13 | 325 | 326 | 323 | 323 | 87,000 |
1985/03/12 | 325 | 325 | 325 | 325 | 49,000 |
1985/03/11 | 330 | 330 | 327 | 327 | 30,000 |
1985/03/08 | 330 | 330 | 330 | 330 | 3,000 |
1985/03/07 | 328 | 331 | 328 | 331 | 3,000 |
1985/03/06 | 321 | 331 | 321 | 331 | 16,000 |
1985/03/05 | 326 | 330 | 321 | 325 | 20,000 |
1985/03/04 | 331 | 331 | 327 | 327 | 5,000 |
1985/03/01 | 326 | 330 | 326 | 330 | 7,000 |
1985/02/28 | 326 | 326 | 326 | 326 | 3,000 |
1985/02/27 | 321 | 321 | 321 | 321 | 16,000 |
1985/02/26 | 321 | 321 | 321 | 321 | 21,000 |
1985/02/25 | 323 | 323 | 321 | 321 | 29,000 |
1985/02/23 | 323 | 323 | 323 | 323 | 7,000 |
1985/02/22 | 323 | 323 | 321 | 323 | 18,000 |
1985/02/21 | 320 | 321 | 315 | 321 | 34,000 |
1985/02/20 | 316 | 320 | 315 | 320 | 21,000 |
1985/02/19 | 321 | 321 | 320 | 320 | 7,000 |
1985/02/18 | 315 | 321 | 315 | 321 | 11,000 |
1985/02/16 | 316 | 320 | 315 | 320 | 10,000 |
1985/02/15 | 315 | 320 | 315 | 320 | 10,000 |
1985/02/14 | 322 | 322 | 322 | 322 | 1,000 |
1985/02/13 | 315 | 320 | 315 | 320 | 14,000 |
1985/02/12 | 315 | 319 | 315 | 315 | 7,000 |
1985/02/08 | 301 | 315 | 301 | 315 | 25,000 |
1985/02/07 | 320 | 320 | 316 | 316 | 4,000 |
1985/02/06 | 320 | 320 | 316 | 320 | 15,000 |
1985/02/05 | 320 | 320 | 320 | 320 | 4,000 |
1985/02/04 | 315 | 320 | 315 | 320 | 5,000 |
1985/02/01 | 321 | 321 | 313 | 313 | 20,000 |
1985/01/31 | 321 | 321 | 320 | 321 | 5,000 |
1985/01/30 | 318 | 318 | 318 | 318 | 6,000 |
1985/01/29 | 319 | 319 | 318 | 318 | 11,000 |
1985/01/25 | 320 | 320 | 320 | 320 | 1,000 |
1985/01/24 | 325 | 325 | 321 | 321 | 7,000 |
1985/01/22 | 330 | 330 | 327 | 327 | 5,000 |
1985/01/21 | 334 | 335 | 325 | 325 | 12,000 |
1985/01/19 | 334 | 339 | 334 | 335 | 21,000 |
1985/01/18 | 322 | 335 | 321 | 335 | 23,000 |
1985/01/17 | 316 | 318 | 316 | 317 | 54,000 |
1985/01/16 | 313 | 313 | 313 | 313 | 15,000 |
1985/01/14 | 314 | 314 | 310 | 310 | 18,000 |
1985/01/11 | 315 | 315 | 314 | 314 | 7,000 |
1985/01/10 | 319 | 319 | 319 | 319 | 2,000 |
1985/01/09 | 320 | 320 | 320 | 320 | 5,000 |
1985/01/08 | 325 | 325 | 320 | 320 | 4,000 |
1985/01/07 | 325 | 325 | 325 | 325 | 7,000 |
1985/01/04 | 329 | 329 | 329 | 329 | 1,000 |