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 |
---|---|---|---|---|---|
1988/12/28 | 829 | 835 | 829 | 835 | 214,000 |
1988/12/27 | 825 | 835 | 821 | 828 | 16,000 |
1988/12/26 | 826 | 835 | 825 | 825 | 14,000 |
1988/12/24 | 811 | 835 | 811 | 826 | 34,000 |
1988/12/23 | 830 | 835 | 800 | 800 | 35,000 |
1988/12/22 | 840 | 845 | 830 | 830 | 27,000 |
1988/12/21 | 836 | 840 | 830 | 830 | 14,000 |
1988/12/20 | 827 | 830 | 827 | 830 | 16,000 |
1988/12/19 | 840 | 840 | 830 | 830 | 14,000 |
1988/12/16 | 851 | 855 | 840 | 840 | 50,000 |
1988/12/15 | 855 | 856 | 850 | 850 | 22,000 |
1988/12/14 | 855 | 862 | 850 | 850 | 59,000 |
1988/12/13 | 845 | 850 | 845 | 845 | 32,000 |
1988/12/12 | 842 | 844 | 841 | 841 | 48,000 |
1988/12/09 | 840 | 841 | 835 | 838 | 40,000 |
1988/12/08 | 834 | 835 | 830 | 835 | 58,000 |
1988/12/07 | 830 | 835 | 820 | 835 | 64,000 |
1988/12/06 | 830 | 840 | 830 | 835 | 76,000 |
1988/12/05 | 834 | 834 | 820 | 825 | 94,000 |
1988/12/03 | 807 | 809 | 806 | 807 | 24,000 |
1988/12/02 | 800 | 810 | 800 | 806 | 37,000 |
1988/12/01 | 811 | 815 | 795 | 810 | 54,000 |
1988/11/30 | 796 | 810 | 796 | 810 | 42,000 |
1988/11/29 | 806 | 806 | 795 | 795 | 27,000 |
1988/11/28 | 801 | 805 | 800 | 805 | 27,000 |
1988/11/26 | 815 | 815 | 800 | 801 | 15,000 |
1988/11/25 | 805 | 805 | 795 | 805 | 76,000 |
1988/11/24 | 811 | 811 | 805 | 805 | 50,000 |
1988/11/22 | 815 | 816 | 810 | 811 | 29,000 |
1988/11/21 | 800 | 820 | 800 | 810 | 59,000 |
1988/11/18 | 800 | 810 | 791 | 810 | 54,000 |
1988/11/17 | 799 | 799 | 789 | 790 | 48,000 |
1988/11/16 | 806 | 815 | 803 | 809 | 62,000 |
1988/11/15 | 816 | 816 | 803 | 803 | 23,000 |
1988/11/14 | 815 | 820 | 806 | 815 | 18,000 |
1988/11/11 | 815 | 820 | 815 | 815 | 34,000 |
1988/11/10 | 820 | 820 | 815 | 815 | 20,000 |
1988/11/09 | 841 | 841 | 820 | 820 | 42,000 |
1988/11/08 | 845 | 848 | 831 | 831 | 53,000 |
1988/11/07 | 811 | 842 | 811 | 835 | 29,000 |
1988/11/05 | 810 | 810 | 800 | 801 | 29,000 |
1988/11/04 | 836 | 836 | 800 | 800 | 33,000 |
1988/11/02 | 849 | 849 | 835 | 836 | 20,000 |
1988/11/01 | 846 | 864 | 830 | 850 | 57,000 |
1988/10/31 | 810 | 841 | 810 | 839 | 70,000 |
1988/10/29 | 805 | 820 | 800 | 820 | 21,000 |
1988/10/28 | 800 | 805 | 800 | 805 | 28,000 |
1988/10/27 | 790 | 820 | 790 | 819 | 30,000 |
1988/10/26 | 770 | 790 | 770 | 790 | 34,000 |
1988/10/25 | 771 | 775 | 769 | 769 | 69,000 |
1988/10/24 | 781 | 781 | 780 | 780 | 12,000 |
1988/10/22 | 770 | 781 | 769 | 781 | 21,000 |
1988/10/21 | 790 | 790 | 770 | 770 | 25,000 |
1988/10/20 | 790 | 800 | 790 | 790 | 25,000 |
1988/10/19 | 809 | 810 | 800 | 800 | 18,000 |
1988/10/18 | 808 | 810 | 805 | 809 | 57,000 |
1988/10/17 | 806 | 807 | 805 | 807 | 20,000 |
1988/10/14 | 810 | 810 | 805 | 805 | 26,000 |
1988/10/13 | 815 | 815 | 810 | 810 | 13,000 |
1988/10/12 | 815 | 831 | 815 | 815 | 11,000 |
1988/10/11 | 830 | 830 | 810 | 812 | 20,000 |
1988/10/07 | 830 | 835 | 830 | 830 | 15,000 |
1988/10/06 | 813 | 841 | 812 | 830 | 18,000 |
1988/10/05 | 840 | 840 | 810 | 810 | 14,000 |
1988/10/04 | 868 | 869 | 850 | 850 | 22,000 |
1988/10/03 | 859 | 870 | 850 | 870 | 36,000 |
1988/10/01 | 839 | 850 | 839 | 845 | 15,000 |
1988/09/30 | 830 | 839 | 830 | 839 | 4,000 |
1988/09/29 | 840 | 840 | 802 | 806 | 25,000 |
1988/09/28 | 836 | 850 | 835 | 835 | 19,000 |
1988/09/27 | 852 | 852 | 836 | 836 | 99,000 |
1988/09/26 | 790 | 820 | 790 | 805 | 137,000 |
1988/09/22 | 850 | 851 | 810 | 810 | 29,000 |
1988/09/21 | 877 | 877 | 847 | 850 | 88,000 |
1988/09/20 | 830 | 862 | 825 | 859 | 74,000 |
1988/09/19 | 840 | 841 | 810 | 810 | 15,000 |
1988/09/16 | 810 | 840 | 801 | 840 | 30,000 |
1988/09/14 | 830 | 830 | 801 | 830 | 10,000 |
1988/09/13 | 820 | 830 | 800 | 830 | 34,000 |
1988/09/12 | 816 | 816 | 815 | 815 | 15,000 |
1988/09/09 | 820 | 820 | 815 | 815 | 37,000 |
1988/09/08 | 810 | 820 | 810 | 820 | 42,000 |
1988/09/07 | 810 | 810 | 800 | 805 | 33,000 |
1988/09/06 | 830 | 830 | 820 | 820 | 58,000 |
1988/09/05 | 844 | 844 | 830 | 830 | 68,000 |
1988/09/03 | 845 | 846 | 844 | 844 | 46,000 |
1988/09/02 | 845 | 850 | 845 | 846 | 29,000 |
1988/09/01 | 870 | 880 | 850 | 850 | 61,000 |
1988/08/31 | 845 | 880 | 845 | 880 | 27,000 |
1988/08/30 | 845 | 850 | 840 | 850 | 19,000 |
1988/08/29 | 846 | 846 | 840 | 841 | 56,000 |
1988/08/27 | 846 | 846 | 845 | 846 | 39,000 |
1988/08/26 | 850 | 851 | 845 | 845 | 18,000 |
1988/08/25 | 850 | 869 | 850 | 855 | 17,000 |
1988/08/24 | 845 | 860 | 845 | 845 | 17,000 |
1988/08/23 | 871 | 871 | 848 | 848 | 49,000 |
1988/08/22 | 880 | 885 | 870 | 870 | 12,000 |
1988/08/19 | 885 | 885 | 882 | 883 | 13,000 |
1988/08/18 | 908 | 908 | 885 | 885 | 62,000 |
1988/08/17 | 900 | 906 | 900 | 906 | 26,000 |
1988/08/16 | 901 | 910 | 892 | 900 | 35,000 |
1988/08/15 | 920 | 920 | 902 | 902 | 20,000 |
1988/08/12 | 897 | 925 | 895 | 925 | 84,000 |
1988/08/11 | 907 | 910 | 886 | 907 | 76,000 |
1988/08/10 | 894 | 930 | 886 | 930 | 84,000 |
1988/08/09 | 926 | 930 | 900 | 914 | 45,000 |
1988/08/08 | 963 | 963 | 940 | 940 | 407,000 |
1988/08/06 | 950 | 970 | 945 | 965 | 575,000 |
1988/08/05 | 902 | 949 | 902 | 949 | 460,000 |
1988/08/04 | 871 | 910 | 871 | 909 | 232,000 |
1988/08/03 | 865 | 880 | 865 | 865 | 42,000 |
1988/08/02 | 846 | 870 | 840 | 870 | 30,000 |
1988/08/01 | 866 | 866 | 845 | 845 | 43,000 |
1988/07/30 | 866 | 874 | 865 | 865 | 59,000 |
1988/07/29 | 855 | 870 | 855 | 870 | 60,000 |
1988/07/28 | 865 | 865 | 865 | 865 | 10,000 |
1988/07/27 | 841 | 860 | 841 | 845 | 115,000 |
1988/07/26 | 850 | 850 | 838 | 838 | 91,000 |
1988/07/25 | 840 | 850 | 840 | 850 | 45,000 |
1988/07/23 | 828 | 851 | 828 | 850 | 55,000 |
1988/07/22 | 850 | 860 | 830 | 830 | 77,000 |
1988/07/21 | 835 | 860 | 810 | 860 | 103,000 |
1988/07/20 | 840 | 859 | 830 | 835 | 36,000 |
1988/07/19 | 873 | 873 | 845 | 850 | 52,000 |
1988/07/18 | 872 | 879 | 871 | 872 | 33,000 |
1988/07/15 | 876 | 885 | 870 | 871 | 51,000 |
1988/07/14 | 888 | 890 | 875 | 875 | 41,000 |
1988/07/13 | 880 | 880 | 875 | 878 | 56,000 |
1988/07/12 | 900 | 900 | 875 | 890 | 62,000 |
1988/07/11 | 900 | 900 | 870 | 870 | 97,000 |
1988/07/08 | 895 | 900 | 874 | 900 | 63,000 |
1988/07/07 | 885 | 900 | 885 | 900 | 90,000 |
1988/07/06 | 915 | 919 | 882 | 883 | 209,000 |
1988/07/05 | 910 | 912 | 895 | 910 | 242,000 |
1988/07/04 | 888 | 903 | 888 | 900 | 139,000 |
1988/07/02 | 900 | 900 | 898 | 898 | 51,000 |
1988/07/01 | 880 | 900 | 880 | 899 | 125,000 |
1988/06/30 | 875 | 890 | 875 | 880 | 79,000 |
1988/06/29 | 900 | 900 | 870 | 870 | 47,000 |
1988/06/28 | 880 | 880 | 875 | 875 | 91,000 |
1988/06/27 | 900 | 900 | 885 | 885 | 57,000 |
1988/06/25 | 901 | 901 | 895 | 896 | 35,000 |
1988/06/24 | 905 | 910 | 895 | 900 | 110,000 |
1988/06/23 | 902 | 904 | 890 | 904 | 83,000 |
1988/06/22 | 890 | 891 | 880 | 882 | 79,000 |
1988/06/21 | 905 | 915 | 880 | 900 | 73,000 |
1988/06/20 | 910 | 920 | 905 | 907 | 143,000 |
1988/06/17 | 900 | 905 | 885 | 905 | 117,000 |
1988/06/16 | 880 | 890 | 851 | 851 | 410,000 |
1988/06/15 | 844 | 876 | 841 | 860 | 204,000 |
1988/06/14 | 866 | 879 | 840 | 840 | 150,000 |
1988/06/13 | 895 | 895 | 865 | 865 | 109,000 |
1988/06/10 | 895 | 903 | 890 | 890 | 97,000 |
1988/06/09 | 905 | 910 | 895 | 895 | 93,000 |
1988/06/08 | 900 | 914 | 890 | 890 | 177,000 |
1988/06/07 | 915 | 915 | 890 | 890 | 88,000 |
1988/06/06 | 916 | 920 | 910 | 914 | 112,000 |
1988/06/04 | 915 | 915 | 902 | 914 | 87,000 |
1988/06/03 | 890 | 910 | 890 | 902 | 147,000 |
1988/06/02 | 883 | 900 | 871 | 900 | 101,000 |
1988/06/01 | 901 | 910 | 880 | 883 | 92,000 |
1988/05/31 | 895 | 920 | 894 | 899 | 265,000 |
1988/05/30 | 896 | 896 | 886 | 886 | 103,000 |
1988/05/28 | 880 | 881 | 876 | 876 | 53,000 |
1988/05/27 | 895 | 895 | 877 | 877 | 78,000 |
1988/05/26 | 879 | 895 | 876 | 876 | 148,000 |
1988/05/25 | 866 | 870 | 855 | 869 | 87,000 |
1988/05/24 | 851 | 856 | 851 | 856 | 39,000 |
1988/05/23 | 850 | 855 | 850 | 850 | 97,000 |
1988/05/20 | 864 | 878 | 850 | 850 | 74,000 |
1988/05/19 | 860 | 879 | 858 | 861 | 71,000 |
1988/05/18 | 867 | 867 | 850 | 860 | 135,000 |
1988/05/17 | 863 | 864 | 855 | 863 | 84,000 |
1988/05/16 | 870 | 881 | 860 | 860 | 97,000 |
1988/05/13 | 879 | 879 | 860 | 860 | 68,000 |
1988/05/12 | 860 | 888 | 851 | 873 | 79,000 |
1988/05/11 | 871 | 890 | 862 | 863 | 98,000 |
1988/05/10 | 890 | 900 | 880 | 881 | 202,000 |
1988/05/09 | 890 | 900 | 873 | 890 | 136,000 |
1988/05/07 | 889 | 889 | 861 | 861 | 68,000 |
1988/05/06 | 861 | 890 | 861 | 889 | 100,000 |
1988/05/02 | 847 | 847 | 845 | 847 | 95,000 |
1988/04/30 | 845 | 850 | 845 | 847 | 51,000 |
1988/04/28 | 848 | 848 | 837 | 845 | 39,000 |
1988/04/27 | 836 | 848 | 835 | 835 | 93,000 |
1988/04/26 | 835 | 850 | 835 | 835 | 49,000 |
1988/04/25 | 832 | 850 | 830 | 835 | 73,000 |
1988/04/23 | 832 | 845 | 829 | 829 | 44,000 |
1988/04/22 | 837 | 849 | 835 | 848 | 70,000 |
1988/04/21 | 850 | 851 | 835 | 835 | 53,000 |
1988/04/20 | 841 | 860 | 830 | 851 | 76,000 |
1988/04/19 | 824 | 840 | 823 | 835 | 60,000 |
1988/04/18 | 850 | 850 | 821 | 823 | 79,000 |
1988/04/15 | 848 | 850 | 836 | 845 | 94,000 |
1988/04/14 | 878 | 880 | 855 | 858 | 120,000 |
1988/04/13 | 875 | 886 | 870 | 878 | 119,000 |
1988/04/12 | 895 | 900 | 871 | 872 | 88,000 |
1988/04/11 | 890 | 915 | 885 | 888 | 170,000 |
1988/04/08 | 920 | 925 | 869 | 880 | 686,000 |
1988/04/07 | 891 | 950 | 885 | 910 | 504,000 |
1988/04/06 | 883 | 909 | 880 | 880 | 275,000 |
1988/04/05 | 911 | 911 | 880 | 880 | 261,000 |
1988/04/04 | 870 | 930 | 860 | 921 | 467,000 |
1988/04/02 | 869 | 869 | 845 | 860 | 74,000 |
1988/04/01 | 880 | 883 | 859 | 859 | 337,000 |
1988/03/31 | 826 | 860 | 826 | 850 | 157,000 |
1988/03/30 | 820 | 849 | 815 | 836 | 181,000 |
1988/03/29 | 800 | 809 | 790 | 805 | 91,000 |
1988/03/28 | 789 | 789 | 775 | 788 | 52,000 |
1988/03/26 | 760 | 766 | 756 | 765 | 126,000 |
1988/03/25 | 790 | 790 | 761 | 770 | 91,000 |
1988/03/24 | 770 | 780 | 760 | 770 | 134,000 |
1988/03/23 | 813 | 818 | 780 | 780 | 80,000 |
1988/03/22 | 821 | 830 | 812 | 812 | 59,000 |
1988/03/18 | 811 | 835 | 811 | 820 | 89,000 |
1988/03/17 | 805 | 805 | 795 | 804 | 125,000 |
1988/03/16 | 790 | 790 | 758 | 758 | 121,000 |
1988/03/15 | 790 | 800 | 790 | 790 | 42,000 |
1988/03/14 | 810 | 810 | 780 | 800 | 61,000 |
1988/03/11 | 800 | 810 | 800 | 801 | 81,000 |
1988/03/10 | 830 | 839 | 790 | 825 | 107,000 |
1988/03/09 | 851 | 862 | 840 | 840 | 119,000 |
1988/03/08 | 860 | 860 | 840 | 841 | 214,000 |
1988/03/07 | 880 | 887 | 855 | 880 | 240,000 |
1988/03/05 | 882 | 882 | 855 | 879 | 359,000 |
1988/03/04 | 853 | 888 | 845 | 862 | 1,032,000 |
1988/03/03 | 840 | 849 | 823 | 823 | 199,000 |
1988/03/02 | 827 | 850 | 815 | 840 | 790,000 |
1988/03/01 | 819 | 830 | 815 | 819 | 405,000 |
1988/02/29 | 815 | 815 | 799 | 799 | 98,000 |
1988/02/27 | 815 | 815 | 790 | 805 | 103,000 |
1988/02/26 | 815 | 840 | 805 | 805 | 443,000 |
1988/02/25 | 805 | 810 | 801 | 801 | 88,000 |
1988/02/24 | 796 | 810 | 785 | 806 | 142,000 |
1988/02/23 | 788 | 798 | 785 | 791 | 116,000 |
1988/02/22 | 810 | 812 | 771 | 780 | 75,000 |
1988/02/19 | 809 | 810 | 791 | 800 | 153,000 |
1988/02/18 | 788 | 810 | 777 | 781 | 116,000 |
1988/02/17 | 811 | 819 | 780 | 782 | 290,000 |
1988/02/16 | 740 | 824 | 732 | 809 | 492,000 |
1988/02/15 | 740 | 740 | 730 | 732 | 23,000 |
1988/02/12 | 743 | 744 | 724 | 724 | 64,000 |
1988/02/10 | 746 | 750 | 740 | 748 | 47,000 |
1988/02/09 | 743 | 750 | 740 | 742 | 84,000 |
1988/02/08 | 745 | 760 | 742 | 760 | 83,000 |
1988/02/06 | 750 | 755 | 733 | 748 | 228,000 |
1988/02/05 | 719 | 780 | 710 | 750 | 226,000 |
1988/02/04 | 715 | 720 | 705 | 718 | 88,000 |
1988/02/03 | 710 | 710 | 698 | 710 | 70,000 |
1988/02/02 | 717 | 717 | 680 | 680 | 104,000 |
1988/02/01 | 681 | 712 | 662 | 712 | 113,000 |
1988/01/29 | 621 | 621 | 621 | 621 | 1,000 |
1988/01/28 | 620 | 620 | 620 | 620 | 2,000 |
1988/01/27 | 630 | 630 | 619 | 620 | 21,000 |
1988/01/26 | 625 | 626 | 625 | 626 | 7,000 |
1988/01/25 | 625 | 625 | 625 | 625 | 14,000 |
1988/01/23 | 617 | 626 | 617 | 625 | 10,000 |
1988/01/22 | 615 | 615 | 615 | 615 | 30,000 |
1988/01/21 | 625 | 626 | 615 | 615 | 15,000 |
1988/01/20 | 625 | 625 | 615 | 615 | 20,000 |
1988/01/19 | 631 | 631 | 624 | 624 | 9,000 |
1988/01/18 | 629 | 630 | 629 | 629 | 15,000 |
1988/01/14 | 639 | 639 | 629 | 639 | 7,000 |
1988/01/13 | 635 | 635 | 635 | 635 | 11,000 |
1988/01/12 | 640 | 640 | 639 | 639 | 5,000 |
1988/01/11 | 654 | 654 | 654 | 654 | 5,000 |
1988/01/08 | 640 | 675 | 635 | 671 | 41,000 |
1988/01/07 | 646 | 646 | 640 | 640 | 7,000 |
1988/01/06 | 635 | 641 | 635 | 641 | 4,000 |
1988/01/05 | 640 | 640 | 640 | 640 | 2,000 |