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 |
|---|---|---|---|---|---|
| 1990/12/28 | 821 | 840 | 821 | 840 | 19,000 |
| 1990/12/27 | 844 | 844 | 841 | 841 | 12,000 |
| 1990/12/26 | 830 | 850 | 830 | 844 | 17,000 |
| 1990/12/25 | 845 | 850 | 840 | 840 | 40,000 |
| 1990/12/21 | 830 | 845 | 830 | 845 | 35,000 |
| 1990/12/20 | 833 | 842 | 821 | 842 | 40,000 |
| 1990/12/19 | 830 | 835 | 824 | 835 | 25,000 |
| 1990/12/18 | 850 | 859 | 849 | 855 | 87,000 |
| 1990/12/17 | 864 | 870 | 859 | 859 | 10,000 |
| 1990/12/14 | 876 | 884 | 876 | 884 | 16,000 |
| 1990/12/13 | 887 | 896 | 887 | 896 | 7,000 |
| 1990/12/12 | 894 | 900 | 890 | 897 | 31,000 |
| 1990/12/11 | 885 | 905 | 885 | 905 | 26,000 |
| 1990/12/10 | 915 | 925 | 905 | 905 | 37,000 |
| 1990/12/07 | 924 | 925 | 904 | 925 | 43,000 |
| 1990/12/06 | 910 | 925 | 905 | 925 | 162,000 |
| 1990/12/05 | 898 | 910 | 890 | 907 | 187,000 |
| 1990/12/04 | 885 | 900 | 885 | 900 | 60,000 |
| 1990/12/03 | 900 | 905 | 898 | 905 | 111,000 |
| 1990/11/30 | 831 | 860 | 830 | 860 | 80,000 |
| 1990/11/29 | 871 | 876 | 859 | 860 | 67,000 |
| 1990/11/28 | 919 | 919 | 880 | 880 | 101,000 |
| 1990/11/27 | 890 | 915 | 880 | 915 | 55,000 |
| 1990/11/26 | 915 | 915 | 905 | 910 | 26,000 |
| 1990/11/22 | 895 | 920 | 895 | 920 | 84,000 |
| 1990/11/21 | 900 | 905 | 880 | 900 | 36,000 |
| 1990/11/20 | 910 | 930 | 900 | 910 | 160,000 |
| 1990/11/19 | 920 | 929 | 900 | 920 | 26,000 |
| 1990/11/16 | 928 | 940 | 915 | 930 | 64,000 |
| 1990/11/15 | 900 | 950 | 899 | 930 | 222,000 |
| 1990/11/14 | 900 | 910 | 885 | 900 | 125,000 |
| 1990/11/13 | 885 | 910 | 885 | 910 | 138,000 |
| 1990/11/09 | 830 | 880 | 830 | 876 | 89,000 |
| 1990/11/08 | 834 | 835 | 810 | 835 | 21,000 |
| 1990/11/07 | 851 | 851 | 835 | 850 | 37,000 |
| 1990/11/06 | 877 | 883 | 860 | 860 | 72,000 |
| 1990/11/05 | 830 | 879 | 830 | 879 | 18,000 |
| 1990/11/02 | 820 | 840 | 817 | 840 | 47,000 |
| 1990/11/01 | 852 | 854 | 842 | 842 | 87,000 |
| 1990/10/31 | 880 | 886 | 850 | 875 | 149,000 |
| 1990/10/30 | 835 | 880 | 821 | 880 | 159,000 |
| 1990/10/29 | 805 | 805 | 805 | 805 | 38,000 |
| 1990/10/26 | 784 | 790 | 780 | 786 | 60,000 |
| 1990/10/25 | 759 | 767 | 749 | 764 | 45,000 |
| 1990/10/24 | 749 | 759 | 748 | 759 | 22,000 |
| 1990/10/23 | 769 | 769 | 740 | 759 | 28,000 |
| 1990/10/22 | 754 | 770 | 754 | 770 | 7,000 |
| 1990/10/19 | 720 | 754 | 717 | 754 | 23,000 |
| 1990/10/18 | 745 | 745 | 720 | 720 | 8,000 |
| 1990/10/17 | 730 | 755 | 730 | 755 | 30,000 |
| 1990/10/16 | 750 | 750 | 725 | 730 | 11,000 |
| 1990/10/15 | 748 | 750 | 748 | 750 | 4,000 |
| 1990/10/12 | 720 | 748 | 720 | 748 | 5,000 |
| 1990/10/11 | 749 | 750 | 749 | 750 | 3,000 |
| 1990/10/09 | 761 | 765 | 750 | 750 | 5,000 |
| 1990/10/08 | 730 | 760 | 730 | 760 | 41,000 |
| 1990/10/05 | 680 | 720 | 680 | 720 | 12,000 |
| 1990/10/04 | 699 | 700 | 690 | 690 | 25,000 |
| 1990/10/03 | 710 | 710 | 695 | 700 | 17,000 |
| 1990/10/02 | 690 | 710 | 680 | 710 | 87,000 |
| 1990/10/01 | 679 | 690 | 679 | 690 | 31,000 |
| 1990/09/27 | 750 | 750 | 749 | 749 | 53,000 |
| 1990/09/26 | 789 | 789 | 780 | 780 | 12,000 |
| 1990/09/25 | 789 | 789 | 789 | 789 | 23,000 |
| 1990/09/20 | 850 | 852 | 846 | 852 | 29,000 |
| 1990/09/19 | 869 | 869 | 868 | 868 | 23,000 |
| 1990/09/18 | 880 | 880 | 880 | 880 | 1,000 |
| 1990/09/17 | 881 | 881 | 871 | 881 | 17,000 |
| 1990/09/14 | 881 | 881 | 881 | 881 | 8,000 |
| 1990/09/13 | 936 | 946 | 910 | 930 | 42,000 |
| 1990/09/12 | 939 | 945 | 929 | 945 | 31,000 |
| 1990/09/10 | 950 | 980 | 950 | 974 | 28,000 |
| 1990/09/07 | 949 | 970 | 939 | 970 | 133,000 |
| 1990/09/06 | 940 | 950 | 934 | 950 | 68,000 |
| 1990/09/05 | 970 | 970 | 940 | 940 | 14,000 |
| 1990/09/04 | 950 | 975 | 940 | 975 | 42,000 |
| 1990/09/03 | 975 | 975 | 960 | 969 | 40,000 |
| 1990/08/31 | 930 | 980 | 919 | 980 | 67,000 |
| 1990/08/30 | 890 | 899 | 870 | 899 | 26,000 |
| 1990/08/29 | 845 | 880 | 839 | 880 | 66,000 |
| 1990/08/28 | 850 | 851 | 840 | 840 | 46,000 |
| 1990/08/24 | 830 | 845 | 819 | 819 | 51,000 |
| 1990/08/23 | 870 | 870 | 840 | 840 | 43,000 |
| 1990/08/21 | 962 | 964 | 940 | 940 | 28,000 |
| 1990/08/20 | 969 | 969 | 950 | 952 | 36,000 |
| 1990/08/17 | 962 | 970 | 956 | 970 | 59,000 |
| 1990/08/16 | 986 | 990 | 985 | 988 | 99,000 |
| 1990/08/15 | 960 | 965 | 950 | 950 | 26,000 |
| 1990/08/14 | 930 | 950 | 919 | 940 | 78,000 |
| 1990/08/13 | 970 | 970 | 930 | 930 | 95,000 |
| 1990/08/10 | 995 | 995 | 970 | 970 | 47,000 |
| 1990/08/09 | 983 | 1,020 | 983 | 995 | 91,000 |
| 1990/08/08 | 981 | 1,010 | 981 | 982 | 110,000 |
| 1990/08/07 | 940 | 960 | 940 | 960 | 81,000 |
| 1990/08/06 | 1,010 | 1,030 | 980 | 980 | 100,000 |
| 1990/08/03 | 1,080 | 1,080 | 1,050 | 1,070 | 94,000 |
| 1990/08/02 | 1,100 | 1,110 | 1,080 | 1,080 | 451,000 |
| 1990/08/01 | 1,060 | 1,100 | 1,050 | 1,090 | 212,000 |
| 1990/07/31 | 1,030 | 1,060 | 1,030 | 1,040 | 127,000 |
| 1990/07/30 | 1,040 | 1,050 | 1,030 | 1,040 | 84,000 |
| 1990/07/27 | 1,060 | 1,060 | 1,030 | 1,050 | 85,000 |
| 1990/07/26 | 1,060 | 1,080 | 1,030 | 1,060 | 137,000 |
| 1990/07/25 | 1,010 | 1,060 | 1,010 | 1,040 | 156,000 |
| 1990/07/24 | 1,010 | 1,030 | 1,000 | 1,010 | 134,000 |
| 1990/07/23 | 1,040 | 1,040 | 1,010 | 1,010 | 50,000 |
| 1990/07/20 | 1,060 | 1,060 | 1,030 | 1,040 | 82,000 |
| 1990/07/19 | 1,060 | 1,090 | 1,060 | 1,060 | 339,000 |
| 1990/07/18 | 1,070 | 1,070 | 1,050 | 1,060 | 146,000 |
| 1990/07/17 | 1,050 | 1,070 | 1,040 | 1,070 | 167,000 |
| 1990/07/16 | 1,020 | 1,030 | 1,020 | 1,020 | 71,000 |
| 1990/07/13 | 1,010 | 1,010 | 1,000 | 1,010 | 60,000 |
| 1990/07/12 | 1,000 | 1,010 | 1,000 | 1,000 | 51,000 |
| 1990/07/11 | 1,000 | 1,010 | 1,000 | 1,000 | 89,000 |
| 1990/07/10 | 1,010 | 1,010 | 1,000 | 1,000 | 77,000 |
| 1990/07/09 | 998 | 1,020 | 989 | 1,010 | 206,000 |
| 1990/07/06 | 1,010 | 1,020 | 995 | 998 | 339,000 |
| 1990/07/05 | 978 | 985 | 970 | 980 | 123,000 |
| 1990/07/04 | 936 | 980 | 936 | 979 | 127,000 |
| 1990/07/03 | 930 | 940 | 930 | 936 | 31,000 |
| 1990/07/02 | 906 | 930 | 906 | 930 | 33,000 |
| 1990/06/29 | 895 | 895 | 881 | 886 | 228,000 |
| 1990/06/28 | 891 | 891 | 880 | 885 | 73,000 |
| 1990/06/27 | 871 | 890 | 871 | 890 | 36,000 |
| 1990/06/26 | 860 | 861 | 855 | 861 | 14,000 |
| 1990/06/25 | 904 | 904 | 863 | 864 | 64,000 |
| 1990/06/22 | 910 | 915 | 903 | 903 | 10,000 |
| 1990/06/21 | 901 | 920 | 900 | 900 | 37,000 |
| 1990/06/20 | 920 | 920 | 900 | 900 | 10,000 |
| 1990/06/19 | 915 | 915 | 900 | 900 | 11,000 |
| 1990/06/18 | 915 | 920 | 915 | 915 | 18,000 |
| 1990/06/15 | 917 | 917 | 911 | 915 | 41,000 |
| 1990/06/14 | 921 | 930 | 906 | 917 | 35,000 |
| 1990/06/13 | 921 | 930 | 921 | 930 | 5,000 |
| 1990/06/12 | 910 | 912 | 910 | 911 | 50,000 |
| 1990/06/11 | 956 | 956 | 935 | 940 | 18,000 |
| 1990/06/08 | 951 | 965 | 951 | 955 | 59,000 |
| 1990/06/07 | 970 | 980 | 945 | 945 | 50,000 |
| 1990/06/06 | 950 | 980 | 945 | 980 | 61,000 |
| 1990/06/05 | 935 | 945 | 935 | 945 | 36,000 |
| 1990/06/04 | 930 | 935 | 930 | 935 | 28,000 |
| 1990/06/01 | 920 | 920 | 910 | 920 | 39,000 |
| 1990/05/31 | 920 | 920 | 920 | 920 | 17,000 |
| 1990/05/30 | 922 | 922 | 920 | 920 | 26,000 |
| 1990/05/29 | 950 | 961 | 932 | 932 | 29,000 |
| 1990/05/28 | 930 | 940 | 930 | 932 | 27,000 |
| 1990/05/25 | 970 | 975 | 940 | 940 | 46,000 |
| 1990/05/24 | 970 | 970 | 950 | 970 | 25,000 |
| 1990/05/23 | 990 | 990 | 970 | 975 | 15,000 |
| 1990/05/22 | 990 | 990 | 969 | 980 | 60,000 |
| 1990/05/21 | 982 | 990 | 980 | 990 | 39,000 |
| 1990/05/18 | 985 | 990 | 980 | 982 | 55,000 |
| 1990/05/17 | 1,020 | 1,030 | 980 | 985 | 91,000 |
| 1990/05/16 | 990 | 1,020 | 980 | 1,000 | 223,000 |
| 1990/05/15 | 948 | 982 | 940 | 980 | 239,000 |
| 1990/05/14 | 925 | 947 | 925 | 947 | 114,000 |
| 1990/05/11 | 902 | 932 | 900 | 905 | 199,000 |
| 1990/05/10 | 910 | 931 | 903 | 903 | 230,000 |
| 1990/05/09 | 900 | 915 | 893 | 905 | 189,000 |
| 1990/05/08 | 855 | 880 | 845 | 880 | 149,000 |
| 1990/05/07 | 840 | 855 | 835 | 851 | 26,000 |
| 1990/05/02 | 811 | 830 | 810 | 830 | 24,000 |
| 1990/05/01 | 811 | 811 | 806 | 810 | 14,000 |
| 1990/04/27 | 810 | 820 | 805 | 819 | 39,000 |
| 1990/04/26 | 810 | 820 | 807 | 810 | 72,000 |
| 1990/04/25 | 810 | 815 | 808 | 810 | 66,000 |
| 1990/04/24 | 811 | 815 | 810 | 815 | 33,000 |
| 1990/04/23 | 810 | 815 | 810 | 815 | 31,000 |
| 1990/04/20 | 810 | 810 | 801 | 802 | 27,000 |
| 1990/04/18 | 800 | 800 | 800 | 800 | 39,000 |
| 1990/04/17 | 803 | 804 | 800 | 800 | 38,000 |
| 1990/04/16 | 825 | 825 | 810 | 810 | 38,000 |
| 1990/04/13 | 810 | 846 | 810 | 845 | 42,000 |
| 1990/04/12 | 800 | 811 | 800 | 810 | 54,000 |
| 1990/04/11 | 816 | 816 | 800 | 804 | 147,000 |
| 1990/04/10 | 790 | 792 | 786 | 792 | 58,000 |
| 1990/04/09 | 763 | 780 | 762 | 780 | 75,000 |
| 1990/04/06 | 730 | 745 | 730 | 745 | 150,000 |
| 1990/04/04 | 760 | 779 | 760 | 779 | 50,000 |
| 1990/04/03 | 808 | 809 | 801 | 801 | 24,000 |
| 1990/04/02 | 850 | 850 | 819 | 819 | 8,000 |
| 1990/03/30 | 883 | 891 | 860 | 860 | 78,000 |
| 1990/03/29 | 910 | 930 | 910 | 923 | 23,000 |
| 1990/03/28 | 880 | 910 | 880 | 910 | 36,000 |
| 1990/03/27 | 900 | 900 | 885 | 900 | 105,000 |
| 1990/03/26 | 900 | 902 | 881 | 881 | 149,000 |
| 1990/03/23 | 930 | 940 | 900 | 900 | 120,000 |
| 1990/03/22 | 890 | 900 | 890 | 900 | 43,000 |
| 1990/03/20 | 1,010 | 1,010 | 950 | 950 | 9,000 |
| 1990/03/19 | 1,050 | 1,050 | 1,000 | 1,010 | 18,000 |
| 1990/03/16 | 1,040 | 1,040 | 1,020 | 1,030 | 17,000 |
| 1990/03/15 | 1,030 | 1,040 | 1,030 | 1,040 | 14,000 |
| 1990/03/14 | 1,060 | 1,060 | 1,020 | 1,020 | 18,000 |
| 1990/03/13 | 1,070 | 1,070 | 1,050 | 1,050 | 37,000 |
| 1990/03/12 | 1,090 | 1,090 | 1,080 | 1,080 | 31,000 |
| 1990/03/09 | 1,080 | 1,090 | 1,070 | 1,070 | 117,000 |
| 1990/03/08 | 1,060 | 1,070 | 1,050 | 1,070 | 44,000 |
| 1990/03/07 | 1,100 | 1,100 | 1,060 | 1,060 | 57,000 |
| 1990/03/06 | 1,060 | 1,090 | 1,060 | 1,080 | 20,000 |
| 1990/03/05 | 1,050 | 1,060 | 1,050 | 1,050 | 28,000 |
| 1990/03/02 | 1,080 | 1,080 | 1,050 | 1,050 | 27,000 |
| 1990/03/01 | 1,090 | 1,100 | 1,080 | 1,080 | 29,000 |
| 1990/02/28 | 1,100 | 1,100 | 1,080 | 1,080 | 39,000 |
| 1990/02/27 | 1,040 | 1,100 | 1,040 | 1,100 | 65,000 |
| 1990/02/26 | 1,130 | 1,130 | 1,000 | 1,020 | 58,000 |
| 1990/02/23 | 1,140 | 1,150 | 1,130 | 1,150 | 35,000 |
| 1990/02/22 | 1,150 | 1,180 | 1,120 | 1,130 | 57,000 |
| 1990/02/21 | 1,180 | 1,180 | 1,160 | 1,160 | 29,000 |
| 1990/02/20 | 1,170 | 1,200 | 1,170 | 1,200 | 75,000 |
| 1990/02/19 | 1,180 | 1,180 | 1,160 | 1,160 | 28,000 |
| 1990/02/16 | 1,170 | 1,180 | 1,150 | 1,160 | 33,000 |
| 1990/02/15 | 1,160 | 1,160 | 1,150 | 1,150 | 113,000 |
| 1990/02/14 | 1,150 | 1,170 | 1,150 | 1,170 | 140,000 |
| 1990/02/13 | 1,170 | 1,170 | 1,160 | 1,170 | 94,000 |
| 1990/02/09 | 1,160 | 1,220 | 1,160 | 1,170 | 138,000 |
| 1990/02/08 | 1,170 | 1,200 | 1,160 | 1,160 | 117,000 |
| 1990/02/07 | 1,220 | 1,230 | 1,160 | 1,160 | 77,000 |
| 1990/02/06 | 1,210 | 1,230 | 1,210 | 1,220 | 37,000 |
| 1990/02/05 | 1,210 | 1,260 | 1,210 | 1,220 | 61,000 |
| 1990/02/02 | 1,250 | 1,250 | 1,200 | 1,200 | 16,000 |
| 1990/02/01 | 1,230 | 1,260 | 1,220 | 1,250 | 131,000 |
| 1990/01/31 | 1,210 | 1,240 | 1,210 | 1,220 | 167,000 |
| 1990/01/30 | 1,170 | 1,210 | 1,170 | 1,210 | 72,000 |
| 1990/01/29 | 1,140 | 1,190 | 1,140 | 1,190 | 24,000 |
| 1990/01/26 | 1,160 | 1,160 | 1,140 | 1,140 | 25,000 |
| 1990/01/25 | 1,160 | 1,200 | 1,160 | 1,160 | 60,000 |
| 1990/01/24 | 1,200 | 1,200 | 1,180 | 1,180 | 110,000 |
| 1990/01/23 | 1,130 | 1,140 | 1,120 | 1,130 | 28,000 |
| 1990/01/22 | 1,110 | 1,160 | 1,110 | 1,150 | 56,000 |
| 1990/01/19 | 1,140 | 1,140 | 1,110 | 1,110 | 35,000 |
| 1990/01/18 | 1,160 | 1,160 | 1,150 | 1,150 | 28,000 |
| 1990/01/17 | 1,200 | 1,210 | 1,160 | 1,210 | 34,000 |
| 1990/01/16 | 1,160 | 1,190 | 1,150 | 1,190 | 42,000 |
| 1990/01/12 | 1,220 | 1,220 | 1,180 | 1,180 | 23,000 |
| 1990/01/11 | 1,170 | 1,200 | 1,140 | 1,200 | 118,000 |
| 1990/01/10 | 1,210 | 1,210 | 1,150 | 1,150 | 19,000 |
| 1990/01/09 | 1,190 | 1,190 | 1,180 | 1,190 | 36,000 |
| 1990/01/08 | 1,210 | 1,240 | 1,180 | 1,190 | 63,000 |
| 1990/01/05 | 1,210 | 1,240 | 1,200 | 1,210 | 50,000 |
| 1990/01/04 | 1,240 | 1,240 | 1,200 | 1,200 | 35,000 |