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 |
---|---|---|---|---|---|
1989/12/29 | 1,200 | 1,220 | 1,200 | 1,200 | 24,000 |
1989/12/28 | 1,230 | 1,230 | 1,200 | 1,230 | 54,000 |
1989/12/27 | 1,210 | 1,240 | 1,210 | 1,210 | 41,000 |
1989/12/26 | 1,240 | 1,250 | 1,190 | 1,190 | 54,000 |
1989/12/25 | 1,250 | 1,250 | 1,210 | 1,210 | 43,000 |
1989/12/22 | 1,240 | 1,240 | 1,210 | 1,230 | 47,000 |
1989/12/21 | 1,230 | 1,270 | 1,230 | 1,240 | 93,000 |
1989/12/20 | 1,250 | 1,250 | 1,210 | 1,230 | 65,000 |
1989/12/19 | 1,270 | 1,270 | 1,250 | 1,250 | 51,000 |
1989/12/18 | 1,280 | 1,290 | 1,250 | 1,250 | 89,000 |
1989/12/15 | 1,270 | 1,290 | 1,260 | 1,270 | 169,000 |
1989/12/14 | 1,290 | 1,290 | 1,250 | 1,250 | 92,000 |
1989/12/13 | 1,240 | 1,310 | 1,240 | 1,300 | 207,000 |
1989/12/12 | 1,250 | 1,280 | 1,230 | 1,250 | 54,000 |
1989/12/11 | 1,290 | 1,290 | 1,250 | 1,250 | 46,000 |
1989/12/08 | 1,280 | 1,300 | 1,270 | 1,270 | 93,000 |
1989/12/07 | 1,310 | 1,320 | 1,260 | 1,260 | 129,000 |
1989/12/06 | 1,320 | 1,340 | 1,300 | 1,310 | 673,000 |
1989/12/05 | 1,290 | 1,310 | 1,280 | 1,310 | 473,000 |
1989/12/04 | 1,270 | 1,290 | 1,260 | 1,290 | 298,000 |
1989/12/01 | 1,270 | 1,270 | 1,250 | 1,270 | 288,000 |
1989/11/30 | 1,240 | 1,280 | 1,240 | 1,260 | 242,000 |
1989/11/29 | 1,230 | 1,240 | 1,220 | 1,240 | 67,000 |
1989/11/28 | 1,210 | 1,240 | 1,210 | 1,220 | 92,000 |
1989/11/27 | 1,210 | 1,250 | 1,210 | 1,210 | 53,000 |
1989/11/24 | 1,250 | 1,250 | 1,200 | 1,210 | 84,000 |
1989/11/22 | 1,230 | 1,260 | 1,230 | 1,260 | 89,000 |
1989/11/21 | 1,240 | 1,240 | 1,210 | 1,220 | 22,000 |
1989/11/20 | 1,190 | 1,230 | 1,190 | 1,200 | 158,000 |
1989/11/17 | 1,270 | 1,280 | 1,230 | 1,230 | 147,000 |
1989/11/16 | 1,300 | 1,300 | 1,270 | 1,270 | 233,000 |
1989/11/15 | 1,290 | 1,310 | 1,270 | 1,280 | 1,301,001 |
1989/11/14 | 1,230 | 1,290 | 1,230 | 1,260 | 693,000 |
1989/11/13 | 1,230 | 1,240 | 1,210 | 1,210 | 207,000 |
1989/11/10 | 1,190 | 1,220 | 1,170 | 1,220 | 357,000 |
1989/11/09 | 1,230 | 1,230 | 1,190 | 1,190 | 138,000 |
1989/11/08 | 1,210 | 1,230 | 1,190 | 1,210 | 143,000 |
1989/11/07 | 1,220 | 1,220 | 1,190 | 1,190 | 93,000 |
1989/11/06 | 1,190 | 1,200 | 1,180 | 1,200 | 90,000 |
1989/11/02 | 1,150 | 1,170 | 1,150 | 1,170 | 92,000 |
1989/11/01 | 1,180 | 1,220 | 1,170 | 1,180 | 429,000 |
1989/10/31 | 1,220 | 1,220 | 1,170 | 1,180 | 422,000 |
1989/10/30 | 1,210 | 1,210 | 1,190 | 1,200 | 52,000 |
1989/10/27 | 1,190 | 1,220 | 1,180 | 1,180 | 97,000 |
1989/10/26 | 1,180 | 1,240 | 1,180 | 1,200 | 101,000 |
1989/10/25 | 1,220 | 1,240 | 1,170 | 1,170 | 107,000 |
1989/10/24 | 1,260 | 1,270 | 1,240 | 1,240 | 324,000 |
1989/10/23 | 1,270 | 1,300 | 1,250 | 1,270 | 1,525,001 |
1989/10/20 | 1,220 | 1,290 | 1,220 | 1,250 | 1,178,000 |
1989/10/19 | 1,210 | 1,250 | 1,210 | 1,240 | 280,000 |
1989/10/18 | 1,250 | 1,260 | 1,170 | 1,200 | 274,000 |
1989/10/17 | 1,170 | 1,270 | 1,170 | 1,250 | 749,000 |
1989/10/16 | 1,140 | 1,200 | 1,130 | 1,170 | 207,000 |
1989/10/13 | 1,170 | 1,200 | 1,120 | 1,120 | 175,000 |
1989/10/12 | 1,130 | 1,200 | 1,130 | 1,190 | 112,000 |
1989/10/11 | 1,170 | 1,170 | 1,120 | 1,120 | 277,000 |
1989/10/09 | 1,190 | 1,200 | 1,150 | 1,150 | 60,000 |
1989/10/06 | 1,230 | 1,230 | 1,180 | 1,200 | 79,000 |
1989/10/05 | 1,270 | 1,270 | 1,220 | 1,220 | 243,000 |
1989/10/04 | 1,260 | 1,260 | 1,220 | 1,250 | 684,000 |
1989/10/03 | 1,260 | 1,260 | 1,210 | 1,210 | 559,000 |
1989/10/02 | 1,270 | 1,300 | 1,190 | 1,250 | 1,830,001 |
1989/09/29 | 1,150 | 1,250 | 1,140 | 1,250 | 996,000 |
1989/09/28 | 1,110 | 1,160 | 1,100 | 1,130 | 153,000 |
1989/09/27 | 1,110 | 1,130 | 1,070 | 1,100 | 161,000 |
1989/09/26 | 1,160 | 1,160 | 1,110 | 1,130 | 240,000 |
1989/09/25 | 1,120 | 1,140 | 1,050 | 1,140 | 221,000 |
1989/09/22 | 1,220 | 1,220 | 1,140 | 1,140 | 459,000 |
1989/09/21 | 1,130 | 1,250 | 1,130 | 1,240 | 2,163,001 |
1989/09/20 | 1,100 | 1,140 | 1,090 | 1,130 | 421,000 |
1989/09/19 | 1,120 | 1,180 | 1,080 | 1,080 | 1,611,001 |
1989/09/18 | 1,010 | 1,090 | 1,010 | 1,090 | 956,000 |
1989/09/14 | 980 | 1,000 | 980 | 985 | 98,000 |
1989/09/13 | 1,000 | 1,010 | 985 | 990 | 224,000 |
1989/09/12 | 960 | 1,020 | 960 | 1,010 | 327,000 |
1989/09/11 | 969 | 969 | 950 | 950 | 26,000 |
1989/09/08 | 960 | 970 | 950 | 965 | 63,000 |
1989/09/07 | 950 | 970 | 950 | 960 | 50,000 |
1989/09/06 | 951 | 970 | 950 | 970 | 17,000 |
1989/09/05 | 980 | 980 | 950 | 950 | 36,000 |
1989/09/04 | 936 | 965 | 930 | 965 | 41,000 |
1989/09/01 | 930 | 930 | 930 | 930 | 7,000 |
1989/08/31 | 940 | 940 | 930 | 930 | 38,000 |
1989/08/30 | 935 | 945 | 930 | 945 | 19,000 |
1989/08/29 | 950 | 950 | 935 | 935 | 27,000 |
1989/08/28 | 960 | 960 | 935 | 935 | 30,000 |
1989/08/25 | 960 | 970 | 950 | 950 | 24,000 |
1989/08/24 | 946 | 955 | 945 | 950 | 32,000 |
1989/08/23 | 942 | 950 | 941 | 945 | 53,000 |
1989/08/22 | 940 | 940 | 935 | 939 | 41,000 |
1989/08/21 | 943 | 945 | 940 | 940 | 13,000 |
1989/08/18 | 945 | 945 | 940 | 940 | 32,000 |
1989/08/17 | 945 | 950 | 945 | 945 | 8,000 |
1989/08/16 | 950 | 957 | 945 | 945 | 14,000 |
1989/08/15 | 946 | 955 | 945 | 955 | 7,000 |
1989/08/14 | 946 | 946 | 945 | 946 | 15,000 |
1989/08/11 | 945 | 945 | 945 | 945 | 4,000 |
1989/08/10 | 955 | 955 | 955 | 955 | 4,000 |
1989/08/09 | 941 | 960 | 941 | 949 | 23,000 |
1989/08/08 | 955 | 960 | 940 | 959 | 43,000 |
1989/08/07 | 960 | 969 | 960 | 960 | 20,000 |
1989/08/04 | 970 | 971 | 964 | 965 | 31,000 |
1989/08/03 | 962 | 970 | 962 | 970 | 18,000 |
1989/08/02 | 989 | 989 | 960 | 960 | 46,000 |
1989/08/01 | 990 | 990 | 960 | 984 | 131,000 |
1989/07/31 | 990 | 990 | 980 | 989 | 102,000 |
1989/07/28 | 978 | 984 | 978 | 980 | 64,000 |
1989/07/27 | 971 | 980 | 969 | 977 | 96,000 |
1989/07/26 | 960 | 960 | 945 | 945 | 51,000 |
1989/07/25 | 960 | 970 | 945 | 946 | 56,000 |
1989/07/24 | 936 | 964 | 936 | 960 | 23,000 |
1989/07/21 | 940 | 948 | 936 | 936 | 32,000 |
1989/07/20 | 950 | 950 | 935 | 940 | 21,000 |
1989/07/19 | 933 | 940 | 933 | 940 | 25,000 |
1989/07/18 | 950 | 950 | 933 | 940 | 12,000 |
1989/07/17 | 966 | 970 | 960 | 960 | 58,000 |
1989/07/14 | 960 | 972 | 950 | 966 | 81,000 |
1989/07/13 | 985 | 985 | 964 | 964 | 95,000 |
1989/07/12 | 979 | 1,000 | 969 | 990 | 601,000 |
1989/07/11 | 957 | 990 | 950 | 989 | 529,000 |
1989/07/10 | 935 | 960 | 935 | 960 | 193,000 |
1989/07/07 | 930 | 935 | 920 | 935 | 59,000 |
1989/07/06 | 930 | 930 | 920 | 929 | 23,000 |
1989/07/05 | 910 | 931 | 910 | 930 | 68,000 |
1989/07/04 | 927 | 930 | 920 | 920 | 24,000 |
1989/07/03 | 914 | 935 | 911 | 935 | 34,000 |
1989/06/30 | 925 | 939 | 911 | 924 | 84,000 |
1989/06/29 | 925 | 925 | 908 | 923 | 47,000 |
1989/06/28 | 939 | 939 | 901 | 911 | 126,000 |
1989/06/27 | 944 | 944 | 928 | 930 | 41,000 |
1989/06/26 | 935 | 940 | 925 | 940 | 172,000 |
1989/06/23 | 938 | 940 | 933 | 935 | 84,000 |
1989/06/22 | 930 | 935 | 910 | 935 | 133,000 |
1989/06/21 | 924 | 928 | 920 | 920 | 44,000 |
1989/06/20 | 924 | 924 | 910 | 924 | 38,000 |
1989/06/19 | 928 | 928 | 918 | 924 | 26,000 |
1989/06/16 | 925 | 925 | 905 | 920 | 56,000 |
1989/06/15 | 930 | 930 | 910 | 910 | 44,000 |
1989/06/14 | 939 | 939 | 920 | 920 | 69,000 |
1989/06/13 | 939 | 944 | 935 | 935 | 146,000 |
1989/06/12 | 939 | 941 | 929 | 941 | 69,000 |
1989/06/09 | 942 | 942 | 930 | 940 | 84,000 |
1989/06/08 | 943 | 943 | 935 | 940 | 238,000 |
1989/06/07 | 925 | 945 | 925 | 940 | 394,000 |
1989/06/06 | 919 | 920 | 905 | 920 | 159,000 |
1989/06/05 | 919 | 925 | 905 | 919 | 100,000 |
1989/06/02 | 922 | 922 | 903 | 921 | 122,000 |
1989/06/01 | 928 | 928 | 917 | 925 | 126,000 |
1989/05/31 | 914 | 930 | 909 | 930 | 166,000 |
1989/05/30 | 915 | 918 | 903 | 903 | 126,000 |
1989/05/29 | 898 | 907 | 898 | 905 | 102,000 |
1989/05/26 | 881 | 887 | 881 | 881 | 15,000 |
1989/05/25 | 875 | 885 | 875 | 880 | 29,000 |
1989/05/24 | 870 | 880 | 870 | 880 | 16,000 |
1989/05/23 | 880 | 885 | 870 | 870 | 33,000 |
1989/05/22 | 882 | 887 | 882 | 882 | 19,000 |
1989/05/19 | 880 | 889 | 875 | 884 | 31,000 |
1989/05/18 | 882 | 885 | 880 | 880 | 23,000 |
1989/05/17 | 883 | 889 | 881 | 881 | 78,000 |
1989/05/16 | 865 | 883 | 865 | 883 | 25,000 |
1989/05/15 | 885 | 885 | 865 | 865 | 16,000 |
1989/05/12 | 887 | 888 | 880 | 888 | 30,000 |
1989/05/11 | 888 | 889 | 886 | 886 | 29,000 |
1989/05/10 | 898 | 898 | 889 | 889 | 52,000 |
1989/05/09 | 900 | 900 | 891 | 899 | 100,000 |
1989/05/08 | 893 | 900 | 890 | 899 | 130,000 |
1989/05/02 | 875 | 880 | 870 | 878 | 206,000 |
1989/05/01 | 875 | 890 | 870 | 870 | 104,000 |
1989/04/28 | 870 | 875 | 862 | 870 | 50,000 |
1989/04/27 | 850 | 860 | 850 | 860 | 27,000 |
1989/04/26 | 839 | 841 | 835 | 836 | 18,000 |
1989/04/25 | 830 | 835 | 825 | 835 | 12,000 |
1989/04/24 | 835 | 835 | 825 | 830 | 36,000 |
1989/04/21 | 825 | 840 | 820 | 830 | 53,000 |
1989/04/20 | 830 | 835 | 830 | 830 | 39,000 |
1989/04/19 | 830 | 831 | 830 | 830 | 19,000 |
1989/04/18 | 830 | 840 | 825 | 830 | 15,000 |
1989/04/17 | 850 | 860 | 830 | 830 | 24,000 |
1989/04/14 | 830 | 840 | 830 | 840 | 20,000 |
1989/04/13 | 840 | 849 | 830 | 849 | 26,000 |
1989/04/12 | 845 | 850 | 839 | 850 | 31,000 |
1989/04/11 | 847 | 847 | 840 | 840 | 23,000 |
1989/04/10 | 855 | 855 | 847 | 847 | 16,000 |
1989/04/07 | 844 | 845 | 844 | 845 | 8,000 |
1989/04/06 | 864 | 864 | 864 | 864 | 2,000 |
1989/04/05 | 850 | 865 | 850 | 865 | 17,000 |
1989/04/04 | 869 | 869 | 865 | 865 | 7,000 |
1989/04/03 | 865 | 870 | 865 | 870 | 17,000 |
1989/03/31 | 851 | 879 | 851 | 878 | 31,000 |
1989/03/30 | 859 | 860 | 851 | 851 | 9,000 |
1989/03/29 | 835 | 869 | 835 | 869 | 4,000 |
1989/03/28 | 826 | 840 | 826 | 835 | 7,000 |
1989/03/27 | 822 | 829 | 822 | 829 | 34,000 |
1989/03/24 | 832 | 832 | 820 | 832 | 31,000 |
1989/03/23 | 835 | 835 | 829 | 834 | 81,000 |
1989/03/22 | 825 | 850 | 820 | 840 | 27,000 |
1989/03/20 | 860 | 879 | 850 | 850 | 51,000 |
1989/03/17 | 865 | 870 | 860 | 860 | 79,000 |
1989/03/16 | 870 | 870 | 865 | 865 | 59,000 |
1989/03/15 | 871 | 880 | 870 | 870 | 45,000 |
1989/03/14 | 880 | 880 | 870 | 870 | 35,000 |
1989/03/13 | 880 | 881 | 880 | 880 | 55,000 |
1989/03/10 | 880 | 881 | 880 | 880 | 50,000 |
1989/03/09 | 884 | 885 | 880 | 881 | 58,000 |
1989/03/08 | 884 | 889 | 883 | 883 | 49,000 |
1989/03/07 | 880 | 884 | 880 | 883 | 33,000 |
1989/03/06 | 888 | 888 | 880 | 880 | 23,000 |
1989/03/03 | 890 | 891 | 886 | 886 | 44,000 |
1989/03/02 | 892 | 892 | 888 | 890 | 51,000 |
1989/03/01 | 894 | 898 | 891 | 891 | 53,000 |
1989/02/28 | 893 | 895 | 889 | 894 | 56,000 |
1989/02/27 | 877 | 894 | 877 | 887 | 31,000 |
1989/02/23 | 883 | 885 | 875 | 876 | 23,000 |
1989/02/22 | 898 | 899 | 871 | 873 | 107,000 |
1989/02/21 | 876 | 898 | 870 | 898 | 55,000 |
1989/02/20 | 871 | 875 | 865 | 875 | 30,000 |
1989/02/17 | 885 | 885 | 871 | 871 | 17,000 |
1989/02/16 | 890 | 890 | 870 | 870 | 42,000 |
1989/02/15 | 885 | 890 | 880 | 880 | 47,000 |
1989/02/14 | 866 | 892 | 865 | 880 | 30,000 |
1989/02/13 | 876 | 880 | 861 | 863 | 53,000 |
1989/02/10 | 881 | 881 | 875 | 876 | 62,000 |
1989/02/09 | 878 | 880 | 877 | 880 | 28,000 |
1989/02/08 | 892 | 892 | 870 | 875 | 34,000 |
1989/02/07 | 900 | 900 | 892 | 892 | 85,000 |
1989/02/06 | 898 | 909 | 898 | 899 | 61,000 |
1989/02/03 | 899 | 905 | 896 | 896 | 145,000 |
1989/02/02 | 890 | 898 | 885 | 898 | 87,000 |
1989/02/01 | 891 | 895 | 885 | 889 | 83,000 |
1989/01/31 | 888 | 899 | 880 | 880 | 75,000 |
1989/01/30 | 865 | 870 | 862 | 870 | 75,000 |
1989/01/28 | 856 | 864 | 856 | 861 | 69,000 |
1989/01/27 | 850 | 865 | 850 | 855 | 121,000 |
1989/01/26 | 835 | 850 | 835 | 849 | 48,000 |
1989/01/25 | 840 | 849 | 835 | 837 | 44,000 |
1989/01/24 | 850 | 850 | 835 | 850 | 70,000 |
1989/01/23 | 841 | 850 | 830 | 850 | 44,000 |
1989/01/20 | 825 | 840 | 820 | 840 | 39,000 |
1989/01/19 | 841 | 844 | 825 | 835 | 43,000 |
1989/01/18 | 855 | 861 | 845 | 845 | 100,000 |
1989/01/17 | 823 | 825 | 817 | 825 | 52,000 |
1989/01/13 | 825 | 830 | 821 | 821 | 26,000 |
1989/01/12 | 849 | 849 | 820 | 822 | 21,000 |
1989/01/11 | 830 | 850 | 820 | 850 | 34,000 |
1989/01/10 | 855 | 855 | 835 | 835 | 59,000 |
1989/01/09 | 856 | 860 | 850 | 855 | 61,000 |
1989/01/06 | 861 | 862 | 840 | 856 | 49,000 |
1989/01/05 | 861 | 861 | 855 | 855 | 45,000 |
1989/01/04 | 865 | 865 | 851 | 851 | 52,000 |