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 |
---|---|---|---|---|---|
1987/12/28 | 627 | 635 | 626 | 635 | 11,000 |
1987/12/26 | 630 | 630 | 629 | 629 | 34,000 |
1987/12/25 | 631 | 631 | 630 | 630 | 25,000 |
1987/12/24 | 632 | 632 | 632 | 632 | 19,000 |
1987/12/23 | 633 | 634 | 631 | 631 | 24,000 |
1987/12/22 | 640 | 645 | 635 | 635 | 21,000 |
1987/12/21 | 640 | 658 | 640 | 640 | 14,000 |
1987/12/18 | 655 | 655 | 636 | 636 | 8,000 |
1987/12/17 | 645 | 660 | 635 | 660 | 37,000 |
1987/12/16 | 648 | 648 | 646 | 646 | 20,000 |
1987/12/15 | 648 | 649 | 646 | 646 | 25,000 |
1987/12/14 | 655 | 655 | 645 | 648 | 47,000 |
1987/12/11 | 655 | 660 | 655 | 655 | 42,000 |
1987/12/10 | 649 | 655 | 649 | 655 | 25,000 |
1987/12/09 | 649 | 660 | 649 | 653 | 27,000 |
1987/12/08 | 649 | 649 | 649 | 649 | 12,000 |
1987/12/07 | 659 | 659 | 649 | 649 | 5,000 |
1987/12/05 | 649 | 660 | 649 | 660 | 15,000 |
1987/12/04 | 649 | 650 | 649 | 649 | 33,000 |
1987/12/03 | 649 | 650 | 649 | 649 | 26,000 |
1987/12/02 | 660 | 670 | 649 | 649 | 32,000 |
1987/12/01 | 659 | 670 | 659 | 660 | 7,000 |
1987/11/30 | 660 | 660 | 660 | 660 | 16,000 |
1987/11/28 | 670 | 670 | 670 | 670 | 1,000 |
1987/11/27 | 649 | 660 | 649 | 660 | 20,000 |
1987/11/26 | 650 | 650 | 649 | 649 | 10,000 |
1987/11/25 | 660 | 660 | 649 | 649 | 36,000 |
1987/11/24 | 649 | 649 | 649 | 649 | 7,000 |
1987/11/20 | 650 | 650 | 650 | 650 | 8,000 |
1987/11/19 | 653 | 653 | 648 | 650 | 32,000 |
1987/11/16 | 699 | 700 | 693 | 693 | 9,000 |
1987/11/13 | 661 | 700 | 661 | 700 | 10,000 |
1987/11/12 | 645 | 652 | 645 | 651 | 30,000 |
1987/11/11 | 648 | 650 | 645 | 646 | 77,000 |
1987/11/10 | 650 | 650 | 648 | 648 | 25,000 |
1987/11/09 | 649 | 649 | 648 | 648 | 18,000 |
1987/11/07 | 649 | 649 | 649 | 649 | 20,000 |
1987/11/06 | 655 | 655 | 648 | 648 | 43,000 |
1987/11/05 | 649 | 650 | 648 | 648 | 88,000 |
1987/11/04 | 648 | 648 | 648 | 648 | 7,000 |
1987/11/02 | 648 | 650 | 648 | 648 | 91,000 |
1987/10/31 | 650 | 665 | 648 | 648 | 67,000 |
1987/10/30 | 650 | 650 | 648 | 649 | 7,000 |
1987/10/29 | 670 | 670 | 660 | 660 | 10,000 |
1987/10/28 | 680 | 680 | 668 | 668 | 32,000 |
1987/10/27 | 650 | 680 | 650 | 670 | 51,000 |
1987/10/26 | 690 | 690 | 650 | 650 | 65,000 |
1987/10/24 | 685 | 690 | 685 | 685 | 38,000 |
1987/10/23 | 675 | 695 | 675 | 680 | 18,000 |
1987/10/22 | 668 | 690 | 668 | 680 | 63,000 |
1987/10/21 | 655 | 676 | 655 | 676 | 71,000 |
1987/10/20 | 655 | 655 | 655 | 655 | 27,000 |
1987/10/19 | 715 | 719 | 715 | 715 | 35,000 |
1987/10/16 | 727 | 728 | 715 | 715 | 52,000 |
1987/10/15 | 715 | 728 | 709 | 728 | 44,000 |
1987/10/14 | 698 | 713 | 698 | 710 | 22,000 |
1987/10/13 | 712 | 713 | 712 | 713 | 17,000 |
1987/10/12 | 706 | 712 | 705 | 712 | 11,000 |
1987/10/09 | 710 | 715 | 705 | 705 | 36,000 |
1987/10/08 | 728 | 728 | 710 | 710 | 39,000 |
1987/10/07 | 695 | 739 | 695 | 729 | 50,000 |
1987/10/06 | 690 | 705 | 688 | 705 | 39,000 |
1987/10/05 | 690 | 695 | 690 | 695 | 18,000 |
1987/10/03 | 698 | 699 | 690 | 690 | 21,000 |
1987/10/02 | 691 | 699 | 686 | 699 | 38,000 |
1987/10/01 | 699 | 699 | 685 | 695 | 65,000 |
1987/09/30 | 690 | 700 | 690 | 700 | 14,000 |
1987/09/29 | 685 | 700 | 682 | 700 | 19,000 |
1987/09/28 | 699 | 700 | 685 | 700 | 23,000 |
1987/09/26 | 695 | 700 | 685 | 700 | 21,000 |
1987/09/25 | 686 | 700 | 685 | 700 | 33,000 |
1987/09/24 | 690 | 690 | 682 | 682 | 22,000 |
1987/09/22 | 665 | 672 | 660 | 660 | 24,000 |
1987/09/21 | 671 | 676 | 655 | 655 | 48,000 |
1987/09/18 | 668 | 670 | 663 | 670 | 64,000 |
1987/09/17 | 672 | 680 | 667 | 667 | 62,000 |
1987/09/16 | 671 | 691 | 671 | 681 | 23,000 |
1987/09/14 | 690 | 690 | 665 | 666 | 15,000 |
1987/09/11 | 700 | 700 | 690 | 690 | 24,000 |
1987/09/10 | 700 | 700 | 690 | 690 | 30,000 |
1987/09/09 | 700 | 720 | 700 | 720 | 13,000 |
1987/09/08 | 690 | 700 | 685 | 700 | 48,000 |
1987/09/07 | 700 | 701 | 692 | 692 | 124,000 |
1987/09/05 | 700 | 720 | 700 | 700 | 24,000 |
1987/09/04 | 702 | 709 | 699 | 699 | 20,000 |
1987/09/03 | 710 | 711 | 702 | 710 | 34,000 |
1987/09/02 | 710 | 720 | 705 | 720 | 70,000 |
1987/09/01 | 737 | 737 | 710 | 710 | 112,000 |
1987/08/31 | 749 | 749 | 740 | 740 | 51,000 |
1987/08/29 | 747 | 750 | 745 | 745 | 59,000 |
1987/08/28 | 748 | 748 | 739 | 745 | 110,000 |
1987/08/27 | 749 | 750 | 739 | 739 | 107,000 |
1987/08/26 | 695 | 744 | 690 | 730 | 84,000 |
1987/08/25 | 690 | 697 | 685 | 690 | 114,000 |
1987/08/24 | 700 | 700 | 690 | 690 | 43,000 |
1987/08/22 | 697 | 705 | 690 | 690 | 32,000 |
1987/08/21 | 687 | 700 | 687 | 697 | 45,000 |
1987/08/20 | 700 | 700 | 690 | 697 | 123,000 |
1987/08/19 | 704 | 705 | 690 | 705 | 51,000 |
1987/08/18 | 700 | 705 | 690 | 705 | 93,000 |
1987/08/17 | 720 | 720 | 715 | 715 | 6,000 |
1987/08/14 | 715 | 723 | 712 | 712 | 27,000 |
1987/08/13 | 701 | 711 | 700 | 711 | 110,000 |
1987/08/12 | 702 | 705 | 702 | 703 | 60,000 |
1987/08/11 | 733 | 735 | 725 | 725 | 10,000 |
1987/08/10 | 734 | 734 | 734 | 734 | 2,000 |
1987/08/07 | 760 | 760 | 725 | 725 | 21,000 |
1987/08/06 | 770 | 771 | 755 | 755 | 129,000 |
1987/08/05 | 730 | 769 | 720 | 761 | 111,000 |
1987/08/04 | 709 | 720 | 707 | 720 | 21,000 |
1987/08/03 | 710 | 720 | 704 | 710 | 27,000 |
1987/07/31 | 702 | 703 | 702 | 703 | 20,000 |
1987/07/30 | 703 | 704 | 700 | 700 | 30,000 |
1987/07/29 | 700 | 705 | 695 | 701 | 41,000 |
1987/07/28 | 705 | 710 | 690 | 690 | 21,000 |
1987/07/27 | 691 | 696 | 690 | 690 | 22,000 |
1987/07/25 | 695 | 695 | 690 | 690 | 11,000 |
1987/07/24 | 700 | 705 | 693 | 695 | 7,000 |
1987/07/23 | 681 | 692 | 681 | 692 | 21,000 |
1987/07/22 | 710 | 710 | 691 | 691 | 35,000 |
1987/07/21 | 681 | 700 | 681 | 700 | 8,000 |
1987/07/20 | 720 | 720 | 675 | 675 | 27,000 |
1987/07/17 | 721 | 725 | 705 | 705 | 41,000 |
1987/07/16 | 698 | 720 | 698 | 720 | 28,000 |
1987/07/15 | 720 | 725 | 705 | 705 | 45,000 |
1987/07/14 | 722 | 725 | 712 | 712 | 44,000 |
1987/07/13 | 718 | 748 | 712 | 712 | 101,000 |
1987/07/10 | 680 | 720 | 680 | 711 | 59,000 |
1987/07/09 | 720 | 720 | 690 | 690 | 50,000 |
1987/07/08 | 682 | 719 | 682 | 713 | 97,000 |
1987/07/07 | 710 | 710 | 670 | 680 | 144,000 |
1987/07/06 | 711 | 715 | 690 | 700 | 35,000 |
1987/07/04 | 721 | 721 | 707 | 707 | 35,000 |
1987/07/03 | 705 | 705 | 700 | 705 | 31,000 |
1987/07/02 | 700 | 705 | 685 | 700 | 133,000 |
1987/07/01 | 710 | 710 | 700 | 705 | 130,000 |
1987/06/30 | 745 | 745 | 700 | 700 | 35,000 |
1987/06/29 | 745 | 750 | 744 | 750 | 22,000 |
1987/06/27 | 753 | 753 | 753 | 753 | 22,000 |
1987/06/26 | 740 | 755 | 714 | 714 | 153,000 |
1987/06/25 | 705 | 753 | 705 | 736 | 77,000 |
1987/06/24 | 730 | 730 | 700 | 710 | 98,000 |
1987/06/23 | 755 | 761 | 750 | 750 | 60,000 |
1987/06/22 | 795 | 795 | 780 | 784 | 66,000 |
1987/06/19 | 810 | 820 | 785 | 785 | 170,000 |
1987/06/18 | 800 | 800 | 750 | 780 | 77,000 |
1987/06/17 | 850 | 850 | 809 | 820 | 104,000 |
1987/06/16 | 798 | 840 | 790 | 840 | 217,000 |
1987/06/15 | 840 | 840 | 802 | 808 | 193,000 |
1987/06/12 | 829 | 869 | 828 | 830 | 1,008,000 |
1987/06/11 | 780 | 821 | 765 | 819 | 981,000 |
1987/06/10 | 770 | 795 | 750 | 750 | 817,000 |
1987/06/09 | 700 | 781 | 688 | 747 | 694,000 |
1987/06/08 | 700 | 711 | 691 | 695 | 321,000 |
1987/06/06 | 718 | 740 | 698 | 707 | 487,000 |
1987/06/05 | 655 | 720 | 655 | 720 | 377,000 |
1987/06/04 | 611 | 651 | 611 | 645 | 334,000 |
1987/06/03 | 600 | 605 | 589 | 595 | 246,000 |
1987/06/02 | 570 | 610 | 569 | 600 | 99,000 |
1987/06/01 | 551 | 576 | 531 | 576 | 230,000 |
1987/05/30 | 531 | 550 | 531 | 550 | 31,000 |
1987/05/29 | 530 | 530 | 530 | 530 | 4,000 |
1987/05/28 | 530 | 530 | 530 | 530 | 1,000 |
1987/05/27 | 541 | 545 | 530 | 530 | 21,000 |
1987/05/26 | 530 | 550 | 530 | 540 | 20,000 |
1987/05/25 | 510 | 546 | 510 | 530 | 38,000 |
1987/05/23 | 505 | 510 | 500 | 510 | 10,000 |
1987/05/22 | 490 | 510 | 490 | 505 | 10,000 |
1987/05/21 | 502 | 502 | 490 | 490 | 15,000 |
1987/05/20 | 501 | 502 | 501 | 502 | 2,000 |
1987/05/19 | 500 | 502 | 495 | 500 | 25,000 |
1987/05/18 | 503 | 505 | 500 | 500 | 12,000 |
1987/05/15 | 505 | 510 | 502 | 509 | 15,000 |
1987/05/14 | 490 | 500 | 490 | 500 | 6,000 |
1987/05/13 | 490 | 490 | 490 | 490 | 5,000 |
1987/05/12 | 485 | 490 | 485 | 485 | 9,000 |
1987/05/11 | 490 | 490 | 490 | 490 | 3,000 |
1987/05/08 | 485 | 485 | 485 | 485 | 2,000 |
1987/05/06 | 485 | 485 | 485 | 485 | 8,000 |
1987/05/01 | 486 | 486 | 485 | 485 | 5,000 |
1987/04/30 | 486 | 486 | 486 | 486 | 3,000 |
1987/04/28 | 491 | 491 | 480 | 480 | 27,000 |
1987/04/27 | 508 | 508 | 490 | 490 | 14,000 |
1987/04/25 | 485 | 500 | 484 | 500 | 19,000 |
1987/04/24 | 481 | 481 | 475 | 475 | 9,000 |
1987/04/22 | 475 | 478 | 475 | 476 | 13,000 |
1987/04/21 | 485 | 485 | 480 | 480 | 13,000 |
1987/04/20 | 490 | 490 | 485 | 485 | 16,000 |
1987/04/17 | 490 | 495 | 490 | 495 | 12,000 |
1987/04/16 | 489 | 490 | 485 | 490 | 8,000 |
1987/04/15 | 500 | 500 | 490 | 490 | 14,000 |
1987/04/14 | 499 | 501 | 499 | 501 | 32,000 |
1987/04/13 | 490 | 500 | 490 | 500 | 7,000 |
1987/04/10 | 495 | 500 | 490 | 495 | 12,000 |
1987/04/09 | 490 | 495 | 490 | 495 | 3,000 |
1987/04/08 | 490 | 495 | 485 | 495 | 23,000 |
1987/04/07 | 490 | 490 | 490 | 490 | 6,000 |
1987/04/06 | 490 | 490 | 490 | 490 | 2,000 |
1987/04/03 | 490 | 490 | 490 | 490 | 11,000 |
1987/04/02 | 495 | 500 | 495 | 495 | 10,000 |
1987/04/01 | 495 | 500 | 495 | 500 | 6,000 |
1987/03/31 | 500 | 510 | 499 | 499 | 19,000 |
1987/03/30 | 500 | 510 | 500 | 510 | 7,000 |
1987/03/28 | 510 | 510 | 500 | 500 | 2,000 |
1987/03/27 | 499 | 500 | 499 | 500 | 11,000 |
1987/03/26 | 495 | 500 | 495 | 500 | 2,000 |
1987/03/25 | 500 | 500 | 490 | 490 | 8,000 |
1987/03/24 | 500 | 500 | 495 | 495 | 8,000 |
1987/03/23 | 490 | 500 | 490 | 495 | 8,000 |
1987/03/20 | 500 | 500 | 500 | 500 | 6,000 |
1987/03/19 | 491 | 491 | 491 | 491 | 46,000 |
1987/03/18 | 520 | 520 | 500 | 511 | 12,000 |
1987/03/17 | 500 | 525 | 495 | 525 | 33,000 |
1987/03/16 | 490 | 505 | 490 | 495 | 31,000 |
1987/03/13 | 499 | 499 | 490 | 490 | 9,000 |
1987/03/12 | 500 | 500 | 495 | 495 | 39,000 |
1987/03/11 | 495 | 500 | 490 | 490 | 16,000 |
1987/03/10 | 495 | 500 | 490 | 495 | 14,000 |
1987/03/09 | 495 | 499 | 495 | 495 | 28,000 |
1987/03/07 | 485 | 496 | 485 | 495 | 22,000 |
1987/03/06 | 480 | 490 | 480 | 489 | 16,000 |
1987/03/03 | 497 | 501 | 497 | 500 | 14,000 |
1987/03/02 | 465 | 495 | 465 | 495 | 9,000 |
1987/02/28 | 475 | 475 | 470 | 470 | 5,000 |
1987/02/27 | 470 | 470 | 470 | 470 | 7,000 |
1987/02/26 | 475 | 475 | 470 | 475 | 10,000 |
1987/02/25 | 477 | 477 | 475 | 475 | 4,000 |
1987/02/24 | 480 | 490 | 480 | 480 | 29,000 |
1987/02/23 | 470 | 485 | 470 | 485 | 28,000 |
1987/02/20 | 470 | 470 | 470 | 470 | 3,000 |
1987/02/19 | 470 | 480 | 465 | 480 | 16,000 |
1987/02/18 | 470 | 470 | 470 | 470 | 2,000 |
1987/02/17 | 465 | 475 | 465 | 475 | 10,000 |
1987/02/16 | 471 | 471 | 470 | 470 | 5,000 |
1987/02/13 | 475 | 475 | 470 | 470 | 21,000 |
1987/02/12 | 475 | 475 | 475 | 475 | 5,000 |
1987/02/10 | 480 | 480 | 475 | 475 | 4,000 |
1987/02/09 | 475 | 476 | 475 | 476 | 3,000 |
1987/02/07 | 480 | 480 | 480 | 480 | 7,000 |
1987/02/06 | 490 | 490 | 480 | 480 | 4,000 |
1987/02/04 | 480 | 500 | 480 | 500 | 40,000 |
1987/02/03 | 485 | 490 | 485 | 485 | 25,000 |
1987/02/02 | 483 | 485 | 477 | 485 | 16,000 |
1987/01/31 | 483 | 483 | 483 | 483 | 2,000 |
1987/01/30 | 465 | 483 | 465 | 483 | 4,000 |
1987/01/29 | 479 | 480 | 475 | 480 | 9,000 |
1987/01/28 | 489 | 489 | 484 | 484 | 3,000 |
1987/01/27 | 489 | 490 | 489 | 490 | 11,000 |
1987/01/24 | 485 | 490 | 485 | 490 | 6,000 |
1987/01/23 | 480 | 490 | 475 | 490 | 19,000 |
1987/01/22 | 476 | 480 | 470 | 470 | 8,000 |
1987/01/21 | 470 | 479 | 470 | 476 | 33,000 |
1987/01/20 | 470 | 475 | 470 | 474 | 10,000 |
1987/01/19 | 465 | 479 | 465 | 479 | 20,000 |
1987/01/16 | 473 | 475 | 470 | 470 | 11,000 |
1987/01/14 | 460 | 478 | 460 | 478 | 15,000 |
1987/01/13 | 460 | 480 | 459 | 480 | 23,000 |
1987/01/12 | 450 | 451 | 445 | 451 | 31,000 |
1987/01/09 | 450 | 450 | 450 | 450 | 2,000 |
1987/01/08 | 455 | 470 | 455 | 470 | 27,000 |
1987/01/07 | 460 | 460 | 460 | 460 | 20,000 |
1987/01/06 | 445 | 445 | 440 | 440 | 5,000 |