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 |
---|---|---|---|---|---|
1994/12/30 | 669 | 670 | 665 | 670 | 33,000 |
1994/12/29 | 660 | 670 | 653 | 670 | 19,000 |
1994/12/28 | 678 | 680 | 670 | 670 | 106,000 |
1994/12/27 | 655 | 678 | 655 | 678 | 225,000 |
1994/12/26 | 663 | 665 | 662 | 665 | 48,000 |
1994/12/22 | 650 | 664 | 649 | 664 | 71,000 |
1994/12/21 | 640 | 643 | 640 | 643 | 57,000 |
1994/12/20 | 643 | 643 | 640 | 642 | 49,000 |
1994/12/19 | 635 | 635 | 615 | 635 | 75,000 |
1994/12/16 | 629 | 640 | 629 | 630 | 156,000 |
1994/12/15 | 636 | 636 | 626 | 630 | 186,000 |
1994/12/14 | 636 | 640 | 632 | 635 | 67,000 |
1994/12/13 | 641 | 641 | 639 | 639 | 75,000 |
1994/12/12 | 645 | 645 | 638 | 642 | 42,000 |
1994/12/09 | 638 | 642 | 638 | 640 | 86,000 |
1994/12/08 | 646 | 647 | 639 | 639 | 67,000 |
1994/12/07 | 649 | 649 | 645 | 646 | 61,000 |
1994/12/06 | 649 | 650 | 646 | 650 | 73,000 |
1994/12/05 | 650 | 651 | 646 | 646 | 38,000 |
1994/12/02 | 642 | 649 | 640 | 641 | 172,000 |
1994/12/01 | 644 | 645 | 642 | 642 | 161,000 |
1994/11/30 | 639 | 650 | 639 | 643 | 89,000 |
1994/11/29 | 640 | 643 | 638 | 639 | 71,000 |
1994/11/28 | 643 | 643 | 636 | 640 | 107,000 |
1994/11/25 | 644 | 644 | 640 | 643 | 110,000 |
1994/11/24 | 641 | 645 | 640 | 644 | 247,000 |
1994/11/22 | 659 | 659 | 650 | 651 | 50,000 |
1994/11/21 | 665 | 669 | 660 | 665 | 66,000 |
1994/11/18 | 670 | 670 | 665 | 665 | 123,000 |
1994/11/17 | 670 | 672 | 670 | 670 | 157,000 |
1994/11/16 | 672 | 673 | 668 | 670 | 354,000 |
1994/11/15 | 665 | 674 | 660 | 672 | 286,000 |
1994/11/14 | 656 | 665 | 653 | 665 | 36,000 |
1994/11/11 | 661 | 661 | 652 | 660 | 215,000 |
1994/11/10 | 676 | 678 | 660 | 661 | 443,000 |
1994/11/09 | 688 | 688 | 672 | 676 | 515,000 |
1994/11/08 | 692 | 700 | 690 | 690 | 52,000 |
1994/11/07 | 701 | 703 | 696 | 700 | 44,000 |
1994/11/04 | 713 | 713 | 708 | 710 | 20,000 |
1994/11/02 | 706 | 713 | 701 | 713 | 86,000 |
1994/11/01 | 712 | 713 | 706 | 713 | 64,000 |
1994/10/31 | 703 | 715 | 703 | 713 | 33,000 |
1994/10/28 | 705 | 707 | 700 | 701 | 51,000 |
1994/10/27 | 709 | 710 | 700 | 705 | 119,000 |
1994/10/26 | 696 | 700 | 691 | 699 | 284,000 |
1994/10/25 | 700 | 700 | 691 | 697 | 111,000 |
1994/10/24 | 710 | 712 | 700 | 700 | 165,000 |
1994/10/21 | 720 | 720 | 705 | 705 | 156,000 |
1994/10/20 | 730 | 730 | 720 | 725 | 22,000 |
1994/10/19 | 722 | 730 | 720 | 725 | 143,000 |
1994/10/18 | 716 | 721 | 716 | 720 | 192,000 |
1994/10/17 | 720 | 720 | 716 | 716 | 141,000 |
1994/10/14 | 720 | 728 | 717 | 720 | 392,000 |
1994/10/13 | 725 | 725 | 717 | 720 | 267,000 |
1994/10/12 | 728 | 730 | 720 | 726 | 189,000 |
1994/10/11 | 741 | 741 | 733 | 733 | 45,000 |
1994/10/07 | 740 | 742 | 736 | 740 | 144,000 |
1994/10/06 | 745 | 745 | 741 | 741 | 58,000 |
1994/10/05 | 750 | 755 | 740 | 741 | 470,000 |
1994/10/04 | 740 | 750 | 738 | 750 | 63,000 |
1994/10/03 | 737 | 740 | 736 | 740 | 178,000 |
1994/09/30 | 775 | 775 | 747 | 747 | 221,000 |
1994/09/29 | 770 | 770 | 764 | 769 | 1,518,000 |
1994/09/28 | 765 | 774 | 761 | 770 | 198,000 |
1994/09/27 | 775 | 780 | 771 | 771 | 137,000 |
1994/09/26 | 775 | 785 | 775 | 780 | 170,000 |
1994/09/22 | 782 | 782 | 775 | 775 | 316,000 |
1994/09/21 | 775 | 785 | 770 | 785 | 190,000 |
1994/09/20 | 780 | 785 | 776 | 785 | 135,000 |
1994/09/19 | 776 | 783 | 775 | 776 | 52,000 |
1994/09/16 | 795 | 795 | 780 | 785 | 620,000 |
1994/09/14 | 787 | 787 | 785 | 785 | 127,000 |
1994/09/13 | 786 | 790 | 786 | 790 | 79,000 |
1994/09/12 | 780 | 791 | 779 | 790 | 326,000 |
1994/09/09 | 775 | 778 | 772 | 775 | 291,000 |
1994/09/08 | 774 | 780 | 773 | 775 | 85,000 |
1994/09/07 | 775 | 775 | 770 | 773 | 78,000 |
1994/09/06 | 780 | 785 | 775 | 778 | 134,000 |
1994/09/05 | 788 | 788 | 785 | 785 | 471,000 |
1994/09/02 | 799 | 802 | 790 | 790 | 1,278,000 |
1994/09/01 | 785 | 795 | 785 | 795 | 204,000 |
1994/08/31 | 787 | 787 | 785 | 785 | 235,000 |
1994/08/30 | 798 | 798 | 785 | 786 | 58,000 |
1994/08/29 | 799 | 799 | 795 | 798 | 953,000 |
1994/08/26 | 805 | 805 | 795 | 795 | 2,320,000 |
1994/08/25 | 787 | 800 | 787 | 795 | 147,000 |
1994/08/24 | 790 | 790 | 786 | 786 | 80,000 |
1994/08/23 | 780 | 787 | 780 | 787 | 211,000 |
1994/08/22 | 785 | 785 | 780 | 782 | 42,000 |
1994/08/19 | 790 | 790 | 771 | 785 | 69,000 |
1994/08/18 | 805 | 805 | 795 | 795 | 141,000 |
1994/08/17 | 805 | 808 | 800 | 806 | 251,000 |
1994/08/16 | 793 | 805 | 793 | 805 | 37,000 |
1994/08/15 | 787 | 793 | 787 | 793 | 76,000 |
1994/08/12 | 785 | 790 | 785 | 787 | 88,000 |
1994/08/11 | 783 | 795 | 783 | 790 | 67,000 |
1994/08/10 | 787 | 788 | 781 | 781 | 175,000 |
1994/08/09 | 790 | 794 | 786 | 786 | 174,000 |
1994/08/08 | 782 | 804 | 782 | 795 | 261,000 |
1994/08/05 | 785 | 796 | 785 | 785 | 98,000 |
1994/08/04 | 790 | 795 | 788 | 795 | 154,000 |
1994/08/03 | 793 | 797 | 792 | 792 | 110,000 |
1994/08/02 | 790 | 800 | 790 | 792 | 209,000 |
1994/08/01 | 788 | 798 | 788 | 792 | 18,000 |
1994/07/29 | 803 | 803 | 798 | 798 | 209,000 |
1994/07/28 | 790 | 795 | 790 | 793 | 238,000 |
1994/07/27 | 803 | 805 | 787 | 800 | 338,000 |
1994/07/26 | 807 | 807 | 801 | 803 | 149,000 |
1994/07/25 | 801 | 810 | 801 | 805 | 135,000 |
1994/07/22 | 800 | 802 | 798 | 800 | 119,000 |
1994/07/21 | 803 | 803 | 799 | 799 | 82,000 |
1994/07/20 | 804 | 809 | 803 | 803 | 111,000 |
1994/07/19 | 810 | 811 | 801 | 803 | 77,000 |
1994/07/18 | 816 | 820 | 810 | 810 | 182,000 |
1994/07/15 | 807 | 819 | 800 | 816 | 314,000 |
1994/07/14 | 796 | 810 | 796 | 797 | 317,000 |
1994/07/13 | 783 | 799 | 783 | 795 | 71,000 |
1994/07/12 | 780 | 788 | 780 | 782 | 113,000 |
1994/07/11 | 790 | 790 | 779 | 781 | 240,000 |
1994/07/08 | 788 | 788 | 775 | 780 | 359,000 |
1994/07/07 | 796 | 797 | 781 | 788 | 153,000 |
1994/07/06 | 802 | 805 | 797 | 797 | 250,000 |
1994/07/05 | 798 | 806 | 798 | 801 | 168,000 |
1994/07/04 | 803 | 810 | 799 | 803 | 113,000 |
1994/07/01 | 815 | 815 | 803 | 803 | 303,000 |
1994/06/30 | 803 | 819 | 803 | 815 | 225,000 |
1994/06/29 | 810 | 815 | 810 | 810 | 74,000 |
1994/06/28 | 805 | 814 | 805 | 810 | 160,000 |
1994/06/27 | 800 | 803 | 798 | 803 | 82,000 |
1994/06/24 | 817 | 817 | 806 | 810 | 178,000 |
1994/06/23 | 820 | 823 | 810 | 810 | 165,000 |
1994/06/22 | 808 | 818 | 802 | 810 | 170,000 |
1994/06/21 | 811 | 819 | 810 | 811 | 151,000 |
1994/06/20 | 828 | 829 | 821 | 821 | 136,000 |
1994/06/17 | 830 | 835 | 827 | 829 | 290,000 |
1994/06/16 | 835 | 835 | 824 | 828 | 362,000 |
1994/06/15 | 835 | 838 | 829 | 830 | 376,000 |
1994/06/14 | 835 | 835 | 830 | 831 | 194,000 |
1994/06/13 | 824 | 840 | 824 | 837 | 280,000 |
1994/06/10 | 837 | 837 | 822 | 824 | 406,000 |
1994/06/09 | 828 | 834 | 827 | 830 | 510,000 |
1994/06/08 | 822 | 828 | 820 | 828 | 332,000 |
1994/06/07 | 820 | 825 | 818 | 819 | 151,000 |
1994/06/06 | 820 | 829 | 820 | 824 | 101,000 |
1994/06/03 | 835 | 837 | 830 | 830 | 321,000 |
1994/06/02 | 841 | 842 | 833 | 835 | 1,198,000 |
1994/06/01 | 810 | 838 | 810 | 838 | 985,000 |
1994/05/31 | 805 | 823 | 805 | 816 | 176,000 |
1994/05/30 | 814 | 820 | 812 | 812 | 342,000 |
1994/05/27 | 810 | 818 | 807 | 814 | 587,000 |
1994/05/26 | 811 | 812 | 803 | 811 | 390,000 |
1994/05/25 | 796 | 810 | 796 | 810 | 261,000 |
1994/05/24 | 810 | 811 | 802 | 802 | 231,000 |
1994/05/23 | 811 | 815 | 806 | 811 | 236,000 |
1994/05/20 | 805 | 809 | 803 | 803 | 149,000 |
1994/05/19 | 815 | 815 | 801 | 803 | 129,000 |
1994/05/18 | 815 | 825 | 813 | 815 | 530,000 |
1994/05/17 | 805 | 813 | 805 | 813 | 256,000 |
1994/05/16 | 814 | 814 | 800 | 805 | 76,000 |
1994/05/13 | 817 | 817 | 799 | 799 | 234,000 |
1994/05/12 | 813 | 816 | 810 | 815 | 153,000 |
1994/05/11 | 818 | 818 | 806 | 817 | 173,000 |
1994/05/10 | 817 | 819 | 801 | 801 | 169,000 |
1994/05/09 | 820 | 820 | 815 | 817 | 174,000 |
1994/05/06 | 805 | 815 | 805 | 813 | 176,000 |
1994/05/02 | 791 | 810 | 791 | 805 | 124,000 |
1994/04/28 | 806 | 809 | 793 | 793 | 122,000 |
1994/04/27 | 807 | 810 | 800 | 803 | 209,000 |
1994/04/26 | 810 | 815 | 800 | 800 | 221,000 |
1994/04/25 | 822 | 825 | 810 | 810 | 169,000 |
1994/04/22 | 818 | 822 | 814 | 822 | 441,000 |
1994/04/21 | 827 | 827 | 812 | 812 | 251,000 |
1994/04/20 | 830 | 837 | 821 | 821 | 532,000 |
1994/04/19 | 834 | 834 | 822 | 830 | 495,000 |
1994/04/18 | 831 | 839 | 825 | 837 | 1,244,000 |
1994/04/15 | 822 | 837 | 818 | 831 | 1,657,000 |
1994/04/14 | 820 | 823 | 815 | 818 | 513,000 |
1994/04/13 | 827 | 828 | 810 | 810 | 1,153,000 |
1994/04/12 | 801 | 829 | 796 | 820 | 1,979,000 |
1994/04/11 | 807 | 807 | 791 | 799 | 235,000 |
1994/04/08 | 810 | 810 | 788 | 799 | 367,000 |
1994/04/07 | 804 | 805 | 795 | 805 | 260,000 |
1994/04/06 | 810 | 810 | 790 | 801 | 652,000 |
1994/04/05 | 780 | 800 | 778 | 800 | 464,000 |
1994/04/04 | 788 | 788 | 780 | 780 | 103,000 |
1994/04/01 | 789 | 789 | 780 | 786 | 332,000 |
1994/03/31 | 799 | 799 | 780 | 780 | 380,000 |
1994/03/30 | 781 | 799 | 781 | 799 | 259,000 |
1994/03/29 | 810 | 810 | 798 | 800 | 452,000 |
1994/03/28 | 816 | 816 | 806 | 812 | 1,116,000 |
1994/03/28 | 1 -> 1.15 分割 | ||||
1994/03/25 | 930 | 946 | 927 | 940 | 2,694,001 |
1994/03/24 | 903 | 930 | 902 | 930 | 984,000 |
1994/03/23 | 900 | 906 | 900 | 904 | 407,000 |
1994/03/22 | 905 | 910 | 900 | 900 | 285,000 |
1994/03/18 | 912 | 919 | 902 | 905 | 724,000 |
1994/03/17 | 911 | 912 | 900 | 911 | 611,000 |
1994/03/16 | 893 | 914 | 893 | 914 | 586,000 |
1994/03/15 | 905 | 910 | 891 | 900 | 554,000 |
1994/03/14 | 912 | 914 | 901 | 905 | 736,000 |
1994/03/11 | 884 | 907 | 880 | 904 | 1,089,000 |
1994/03/10 | 880 | 883 | 873 | 880 | 573,000 |
1994/03/09 | 878 | 880 | 870 | 872 | 219,000 |
1994/03/08 | 878 | 880 | 870 | 878 | 343,000 |
1994/03/07 | 869 | 878 | 865 | 870 | 361,000 |
1994/03/04 | 874 | 876 | 868 | 875 | 317,000 |
1994/03/03 | 873 | 873 | 863 | 868 | 294,000 |
1994/03/02 | 881 | 881 | 860 | 864 | 243,000 |
1994/03/01 | 893 | 893 | 874 | 881 | 552,000 |
1994/02/28 | 869 | 885 | 865 | 884 | 469,000 |
1994/02/25 | 861 | 870 | 860 | 862 | 172,000 |
1994/02/24 | 870 | 878 | 860 | 860 | 612,000 |
1994/02/23 | 849 | 868 | 840 | 860 | 747,000 |
1994/02/22 | 849 | 849 | 835 | 836 | 933,000 |
1994/02/21 | 785 | 794 | 782 | 790 | 612,000 |
1994/02/18 | 792 | 792 | 782 | 785 | 115,000 |
1994/02/17 | 800 | 804 | 795 | 795 | 78,000 |
1994/02/16 | 800 | 806 | 800 | 804 | 79,000 |
1994/02/15 | 796 | 804 | 792 | 798 | 90,000 |
1994/02/14 | 829 | 829 | 800 | 806 | 43,000 |
1994/02/10 | 801 | 820 | 797 | 820 | 206,000 |
1994/02/09 | 820 | 820 | 801 | 810 | 102,000 |
1994/02/08 | 825 | 830 | 820 | 820 | 184,000 |
1994/02/07 | 818 | 820 | 811 | 820 | 75,000 |
1994/02/04 | 817 | 820 | 810 | 820 | 95,000 |
1994/02/03 | 806 | 815 | 802 | 815 | 157,000 |
1994/02/02 | 810 | 810 | 800 | 805 | 89,000 |
1994/02/01 | 812 | 825 | 802 | 815 | 173,000 |
1994/01/31 | 817 | 817 | 800 | 802 | 87,000 |
1994/01/28 | 789 | 790 | 780 | 781 | 61,000 |
1994/01/27 | 799 | 805 | 796 | 799 | 117,000 |
1994/01/26 | 781 | 795 | 780 | 795 | 81,000 |
1994/01/25 | 755 | 761 | 750 | 761 | 111,000 |
1994/01/24 | 745 | 760 | 745 | 750 | 81,000 |
1994/01/21 | 798 | 805 | 792 | 805 | 230,000 |
1994/01/20 | 800 | 805 | 796 | 800 | 141,000 |
1994/01/19 | 777 | 799 | 767 | 799 | 56,000 |
1994/01/18 | 782 | 782 | 775 | 775 | 29,000 |
1994/01/17 | 792 | 792 | 781 | 782 | 39,000 |
1994/01/14 | 796 | 796 | 789 | 795 | 38,000 |
1994/01/13 | 790 | 792 | 784 | 786 | 200,000 |
1994/01/12 | 770 | 784 | 762 | 784 | 247,000 |
1994/01/11 | 770 | 770 | 756 | 760 | 37,000 |
1994/01/10 | 760 | 760 | 750 | 751 | 33,000 |
1994/01/07 | 745 | 750 | 745 | 746 | 36,000 |
1994/01/06 | 743 | 753 | 740 | 742 | 40,000 |
1994/01/05 | 745 | 755 | 745 | 753 | 9,000 |
1994/01/04 | 726 | 730 | 726 | 729 | 7,000 |