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 |
|---|---|---|---|---|---|
| 2001/12/28 | 209 | 215 | 207 | 215 | 37,000 |
| 2001/12/27 | 207 | 209 | 207 | 209 | 31,000 |
| 2001/12/26 | 212 | 212 | 206 | 206 | 33,000 |
| 2001/12/25 | 212 | 212 | 207 | 207 | 24,000 |
| 2001/12/21 | 213 | 213 | 203 | 211 | 58,000 |
| 2001/12/20 | 213 | 213 | 204 | 211 | 110,000 |
| 2001/12/19 | 210 | 214 | 206 | 213 | 65,000 |
| 2001/12/18 | 207 | 214 | 207 | 214 | 18,000 |
| 2001/12/17 | 222 | 222 | 206 | 211 | 90,000 |
| 2001/12/14 | 210 | 215 | 210 | 213 | 122,000 |
| 2001/12/13 | 216 | 218 | 213 | 215 | 32,000 |
| 2001/12/12 | 214 | 220 | 211 | 211 | 69,000 |
| 2001/12/11 | 220 | 220 | 215 | 215 | 69,000 |
| 2001/12/10 | 219 | 221 | 216 | 221 | 70,000 |
| 2001/12/07 | 213 | 217 | 212 | 217 | 132,000 |
| 2001/12/06 | 214 | 217 | 213 | 213 | 66,000 |
| 2001/12/05 | 213 | 213 | 207 | 210 | 76,000 |
| 2001/12/04 | 211 | 212 | 203 | 208 | 97,000 |
| 2001/12/03 | 215 | 219 | 211 | 214 | 49,000 |
| 2001/11/30 | 219 | 219 | 212 | 212 | 99,000 |
| 2001/11/29 | 218 | 220 | 215 | 215 | 51,000 |
| 2001/11/28 | 224 | 225 | 220 | 220 | 32,000 |
| 2001/11/27 | 225 | 225 | 222 | 224 | 30,000 |
| 2001/11/26 | 219 | 225 | 219 | 225 | 31,000 |
| 2001/11/22 | 219 | 219 | 215 | 217 | 44,000 |
| 2001/11/21 | 215 | 219 | 214 | 219 | 27,000 |
| 2001/11/20 | 216 | 217 | 214 | 214 | 26,000 |
| 2001/11/19 | 216 | 219 | 214 | 216 | 13,000 |
| 2001/11/16 | 223 | 223 | 214 | 219 | 42,000 |
| 2001/11/15 | 219 | 224 | 218 | 224 | 38,000 |
| 2001/11/14 | 219 | 220 | 218 | 218 | 54,000 |
| 2001/11/13 | 220 | 220 | 216 | 217 | 61,000 |
| 2001/11/12 | 220 | 220 | 218 | 218 | 35,000 |
| 2001/11/09 | 219 | 219 | 214 | 219 | 47,000 |
| 2001/11/08 | 222 | 222 | 214 | 222 | 32,000 |
| 2001/11/07 | 223 | 223 | 220 | 223 | 72,000 |
| 2001/11/06 | 220 | 223 | 219 | 220 | 57,000 |
| 2001/11/05 | 219 | 220 | 215 | 220 | 51,000 |
| 2001/11/02 | 214 | 219 | 212 | 214 | 61,000 |
| 2001/11/01 | 219 | 219 | 211 | 211 | 46,000 |
| 2001/10/31 | 213 | 218 | 213 | 216 | 43,000 |
| 2001/10/30 | 214 | 215 | 212 | 213 | 50,000 |
| 2001/10/29 | 220 | 220 | 217 | 219 | 35,000 |
| 2001/10/26 | 218 | 220 | 217 | 219 | 25,000 |
| 2001/10/25 | 215 | 218 | 213 | 217 | 51,000 |
| 2001/10/24 | 211 | 214 | 205 | 213 | 63,000 |
| 2001/10/23 | 207 | 212 | 207 | 212 | 43,000 |
| 2001/10/22 | 204 | 205 | 203 | 203 | 62,000 |
| 2001/10/19 | 210 | 210 | 202 | 203 | 75,000 |
| 2001/10/18 | 212 | 213 | 206 | 207 | 73,000 |
| 2001/10/17 | 217 | 218 | 214 | 218 | 54,000 |
| 2001/10/16 | 224 | 224 | 218 | 219 | 13,000 |
| 2001/10/15 | 218 | 223 | 218 | 220 | 20,000 |
| 2001/10/12 | 222 | 223 | 221 | 223 | 25,000 |
| 2001/10/11 | 222 | 222 | 212 | 219 | 35,000 |
| 2001/10/10 | 223 | 223 | 215 | 215 | 33,000 |
| 2001/10/09 | 218 | 223 | 218 | 223 | 23,000 |
| 2001/10/05 | 223 | 228 | 221 | 223 | 47,000 |
| 2001/10/04 | 223 | 229 | 223 | 228 | 42,000 |
| 2001/10/03 | 225 | 227 | 219 | 227 | 51,000 |
| 2001/10/02 | 220 | 225 | 220 | 225 | 61,000 |
| 2001/10/01 | 225 | 228 | 221 | 223 | 44,000 |
| 2001/09/28 | 225 | 226 | 216 | 220 | 49,000 |
| 2001/09/27 | 216 | 225 | 208 | 224 | 141,000 |
| 2001/09/26 | 212 | 216 | 207 | 216 | 86,000 |
| 2001/09/25 | 213 | 217 | 209 | 217 | 85,000 |
| 2001/09/21 | 203 | 212 | 202 | 212 | 27,000 |
| 2001/09/20 | 206 | 208 | 206 | 207 | 22,000 |
| 2001/09/19 | 206 | 215 | 206 | 214 | 24,000 |
| 2001/09/18 | 202 | 208 | 202 | 206 | 32,000 |
| 2001/09/17 | 203 | 207 | 196 | 207 | 36,000 |
| 2001/09/14 | 208 | 208 | 198 | 207 | 97,000 |
| 2001/09/13 | 193 | 195 | 186 | 194 | 63,000 |
| 2001/09/12 | 179 | 200 | 179 | 195 | 122,000 |
| 2001/09/11 | 218 | 221 | 218 | 219 | 42,000 |
| 2001/09/10 | 222 | 222 | 218 | 220 | 39,000 |
| 2001/09/07 | 228 | 228 | 220 | 228 | 52,000 |
| 2001/09/06 | 222 | 224 | 222 | 222 | 15,000 |
| 2001/09/05 | 234 | 234 | 220 | 223 | 73,000 |
| 2001/09/04 | 225 | 230 | 225 | 229 | 74,000 |
| 2001/09/03 | 227 | 230 | 225 | 226 | 59,000 |
| 2001/08/31 | 231 | 231 | 226 | 229 | 54,000 |
| 2001/08/30 | 230 | 233 | 230 | 233 | 24,000 |
| 2001/08/29 | 238 | 238 | 231 | 232 | 39,000 |
| 2001/08/28 | 231 | 235 | 231 | 235 | 20,000 |
| 2001/08/27 | 233 | 234 | 230 | 230 | 134,000 |
| 2001/08/24 | 229 | 233 | 229 | 231 | 41,000 |
| 2001/08/23 | 229 | 230 | 228 | 229 | 50,000 |
| 2001/08/22 | 226 | 229 | 225 | 228 | 64,000 |
| 2001/08/21 | 228 | 232 | 225 | 226 | 83,000 |
| 2001/08/20 | 228 | 231 | 225 | 228 | 69,000 |
| 2001/08/17 | 234 | 235 | 231 | 234 | 47,000 |
| 2001/08/16 | 232 | 240 | 231 | 240 | 44,000 |
| 2001/08/15 | 237 | 240 | 235 | 237 | 21,000 |
| 2001/08/14 | 234 | 235 | 230 | 235 | 40,000 |
| 2001/08/13 | 235 | 236 | 225 | 233 | 20,000 |
| 2001/08/10 | 238 | 240 | 235 | 235 | 32,000 |
| 2001/08/09 | 235 | 238 | 235 | 235 | 28,000 |
| 2001/08/08 | 241 | 242 | 240 | 240 | 30,000 |
| 2001/08/07 | 241 | 243 | 241 | 242 | 19,000 |
| 2001/08/06 | 242 | 242 | 240 | 241 | 45,000 |
| 2001/08/03 | 240 | 244 | 240 | 240 | 45,000 |
| 2001/08/02 | 238 | 244 | 238 | 244 | 40,000 |
| 2001/08/01 | 238 | 239 | 235 | 237 | 37,000 |
| 2001/07/31 | 235 | 238 | 235 | 238 | 73,000 |
| 2001/07/30 | 233 | 238 | 232 | 233 | 23,000 |
| 2001/07/27 | 230 | 235 | 230 | 232 | 35,000 |
| 2001/07/26 | 225 | 230 | 225 | 230 | 28,000 |
| 2001/07/25 | 224 | 227 | 222 | 227 | 76,000 |
| 2001/07/24 | 221 | 225 | 217 | 219 | 94,000 |
| 2001/07/23 | 240 | 240 | 225 | 226 | 84,000 |
| 2001/07/19 | 235 | 238 | 233 | 235 | 103,000 |
| 2001/07/18 | 243 | 250 | 239 | 250 | 80,000 |
| 2001/07/17 | 252 | 253 | 251 | 251 | 24,000 |
| 2001/07/16 | 255 | 257 | 253 | 253 | 12,000 |
| 2001/07/13 | 257 | 257 | 253 | 257 | 26,000 |
| 2001/07/12 | 257 | 257 | 251 | 257 | 54,000 |
| 2001/07/11 | 256 | 259 | 254 | 257 | 68,000 |
| 2001/07/10 | 260 | 260 | 254 | 256 | 66,000 |
| 2001/07/09 | 260 | 261 | 255 | 255 | 62,000 |
| 2001/07/06 | 265 | 272 | 263 | 265 | 239,000 |
| 2001/07/05 | 263 | 275 | 260 | 275 | 644,000 |
| 2001/07/04 | 253 | 263 | 253 | 263 | 247,000 |
| 2001/07/03 | 255 | 255 | 252 | 255 | 55,000 |
| 2001/07/02 | 258 | 258 | 253 | 255 | 70,000 |
| 2001/06/29 | 258 | 258 | 256 | 258 | 139,000 |
| 2001/06/28 | 258 | 258 | 255 | 256 | 66,000 |
| 2001/06/27 | 256 | 260 | 256 | 256 | 97,000 |
| 2001/06/26 | 254 | 258 | 254 | 257 | 70,000 |
| 2001/06/25 | 250 | 258 | 250 | 258 | 178,000 |
| 2001/06/22 | 244 | 247 | 244 | 247 | 37,000 |
| 2001/06/21 | 242 | 247 | 242 | 244 | 33,000 |
| 2001/06/20 | 246 | 246 | 244 | 244 | 60,000 |
| 2001/06/19 | 241 | 248 | 241 | 248 | 41,000 |
| 2001/06/18 | 237 | 244 | 237 | 241 | 49,000 |
| 2001/06/15 | 235 | 243 | 235 | 238 | 153,000 |
| 2001/06/14 | 255 | 255 | 230 | 230 | 85,000 |
| 2001/06/13 | 260 | 260 | 255 | 255 | 146,000 |
| 2001/06/12 | 254 | 260 | 251 | 260 | 306,000 |
| 2001/06/11 | 245 | 258 | 244 | 254 | 123,000 |
| 2001/06/08 | 243 | 243 | 242 | 243 | 181,000 |
| 2001/06/07 | 244 | 246 | 242 | 243 | 57,000 |
| 2001/06/06 | 246 | 248 | 245 | 248 | 54,000 |
| 2001/06/05 | 249 | 250 | 247 | 248 | 120,000 |
| 2001/06/04 | 251 | 253 | 250 | 252 | 80,000 |
| 2001/06/01 | 251 | 253 | 250 | 253 | 119,000 |
| 2001/05/31 | 251 | 253 | 251 | 252 | 93,000 |
| 2001/05/30 | 253 | 259 | 253 | 257 | 134,000 |
| 2001/05/29 | 258 | 260 | 253 | 260 | 286,000 |
| 2001/05/28 | 251 | 259 | 251 | 258 | 80,000 |
| 2001/05/25 | 258 | 260 | 251 | 253 | 149,000 |
| 2001/05/24 | 262 | 265 | 257 | 261 | 284,000 |
| 2001/05/23 | 252 | 266 | 251 | 266 | 432,000 |
| 2001/05/22 | 251 | 259 | 251 | 254 | 190,000 |
| 2001/05/21 | 253 | 257 | 252 | 253 | 175,000 |
| 2001/05/18 | 248 | 262 | 248 | 258 | 477,000 |
| 2001/05/17 | 245 | 252 | 244 | 250 | 321,000 |
| 2001/05/16 | 242 | 253 | 241 | 252 | 400,000 |
| 2001/05/15 | 238 | 241 | 237 | 241 | 112,000 |
| 2001/05/14 | 238 | 240 | 238 | 239 | 70,000 |
| 2001/05/11 | 237 | 240 | 237 | 239 | 45,000 |
| 2001/05/10 | 238 | 240 | 236 | 239 | 84,000 |
| 2001/05/09 | 238 | 240 | 236 | 240 | 140,000 |
| 2001/05/08 | 241 | 242 | 238 | 239 | 127,000 |
| 2001/05/07 | 240 | 241 | 235 | 241 | 75,000 |
| 2001/05/02 | 236 | 243 | 236 | 243 | 86,000 |
| 2001/05/01 | 232 | 245 | 232 | 245 | 140,000 |
| 2001/04/27 | 231 | 232 | 225 | 227 | 73,000 |
| 2001/04/26 | 229 | 239 | 226 | 232 | 210,000 |
| 2001/04/25 | 225 | 225 | 222 | 224 | 108,000 |
| 2001/04/24 | 221 | 224 | 218 | 224 | 50,000 |
| 2001/04/23 | 223 | 224 | 219 | 221 | 40,000 |
| 2001/04/20 | 219 | 220 | 216 | 218 | 52,000 |
| 2001/04/19 | 223 | 223 | 218 | 221 | 58,000 |
| 2001/04/18 | 221 | 225 | 220 | 223 | 51,000 |
| 2001/04/17 | 219 | 224 | 218 | 221 | 183,000 |
| 2001/04/16 | 217 | 220 | 215 | 216 | 56,000 |
| 2001/04/13 | 215 | 218 | 211 | 215 | 122,000 |
| 2001/04/12 | 214 | 215 | 209 | 210 | 148,000 |
| 2001/04/11 | 214 | 214 | 209 | 209 | 50,000 |
| 2001/04/10 | 214 | 216 | 209 | 214 | 79,000 |
| 2001/04/09 | 211 | 213 | 207 | 208 | 103,000 |
| 2001/04/06 | 219 | 219 | 212 | 213 | 75,000 |
| 2001/04/05 | 218 | 219 | 212 | 212 | 58,000 |
| 2001/04/04 | 207 | 215 | 207 | 215 | 55,000 |
| 2001/04/03 | 210 | 213 | 206 | 212 | 83,000 |
| 2001/04/02 | 207 | 215 | 206 | 210 | 36,000 |
| 2001/03/30 | 213 | 214 | 206 | 206 | 30,000 |
| 2001/03/29 | 215 | 215 | 205 | 215 | 30,000 |
| 2001/03/28 | 212 | 217 | 212 | 216 | 36,000 |
| 2001/03/27 | 211 | 218 | 211 | 212 | 48,000 |
| 2001/03/26 | 214 | 219 | 202 | 219 | 125,000 |
| 2001/03/23 | 207 | 210 | 207 | 210 | 26,000 |
| 2001/03/22 | 195 | 207 | 195 | 207 | 81,000 |
| 2001/03/21 | 198 | 214 | 193 | 214 | 53,000 |
| 2001/03/19 | 191 | 193 | 191 | 193 | 52,000 |
| 2001/03/16 | 198 | 198 | 191 | 191 | 39,000 |
| 2001/03/15 | 195 | 195 | 186 | 193 | 88,000 |
| 2001/03/14 | 199 | 199 | 197 | 199 | 41,000 |
| 2001/03/13 | 198 | 198 | 197 | 197 | 45,000 |
| 2001/03/12 | 204 | 204 | 199 | 200 | 25,000 |
| 2001/03/09 | 201 | 201 | 197 | 200 | 92,000 |
| 2001/03/08 | 200 | 200 | 197 | 197 | 30,000 |
| 2001/03/07 | 200 | 200 | 198 | 200 | 26,000 |
| 2001/03/06 | 198 | 201 | 197 | 201 | 33,000 |
| 2001/03/05 | 202 | 202 | 199 | 199 | 46,000 |
| 2001/03/02 | 202 | 202 | 197 | 197 | 68,000 |
| 2001/03/01 | 201 | 202 | 200 | 202 | 37,000 |
| 2001/02/28 | 202 | 204 | 200 | 201 | 72,000 |
| 2001/02/27 | 202 | 202 | 199 | 201 | 23,000 |
| 2001/02/26 | 202 | 202 | 198 | 202 | 21,000 |
| 2001/02/23 | 197 | 202 | 193 | 202 | 81,000 |
| 2001/02/22 | 196 | 197 | 192 | 192 | 31,000 |
| 2001/02/21 | 195 | 198 | 192 | 197 | 56,000 |
| 2001/02/20 | 198 | 198 | 195 | 198 | 19,000 |
| 2001/02/19 | 196 | 198 | 195 | 197 | 19,000 |
| 2001/02/16 | 198 | 198 | 195 | 195 | 17,000 |
| 2001/02/15 | 195 | 196 | 191 | 196 | 32,000 |
| 2001/02/14 | 194 | 195 | 190 | 191 | 14,000 |
| 2001/02/13 | 190 | 194 | 188 | 194 | 24,000 |
| 2001/02/09 | 190 | 190 | 186 | 188 | 16,000 |
| 2001/02/08 | 190 | 191 | 190 | 190 | 40,000 |
| 2001/02/07 | 188 | 192 | 188 | 190 | 10,000 |
| 2001/02/06 | 189 | 190 | 189 | 189 | 17,000 |
| 2001/02/05 | 196 | 196 | 192 | 192 | 33,000 |
| 2001/02/02 | 188 | 195 | 188 | 193 | 37,000 |
| 2001/02/01 | 185 | 194 | 185 | 193 | 38,000 |
| 2001/01/31 | 193 | 196 | 193 | 194 | 24,000 |
| 2001/01/30 | 194 | 195 | 190 | 193 | 32,000 |
| 2001/01/29 | 193 | 193 | 190 | 190 | 12,000 |
| 2001/01/26 | 190 | 190 | 185 | 186 | 30,000 |
| 2001/01/25 | 191 | 194 | 190 | 194 | 18,000 |
| 2001/01/24 | 196 | 197 | 190 | 190 | 17,000 |
| 2001/01/23 | 189 | 200 | 189 | 195 | 61,000 |
| 2001/01/22 | 197 | 197 | 187 | 189 | 43,000 |
| 2001/01/19 | 190 | 190 | 187 | 187 | 27,000 |
| 2001/01/18 | 188 | 190 | 186 | 190 | 39,000 |
| 2001/01/17 | 185 | 188 | 185 | 188 | 9,000 |
| 2001/01/16 | 184 | 190 | 183 | 190 | 43,000 |
| 2001/01/15 | 184 | 190 | 182 | 183 | 42,000 |
| 2001/01/12 | 180 | 180 | 176 | 178 | 324,000 |
| 2001/01/11 | 185 | 185 | 181 | 184 | 37,000 |
| 2001/01/10 | 189 | 189 | 181 | 185 | 96,000 |
| 2001/01/09 | 188 | 190 | 182 | 185 | 40,000 |
| 2001/01/05 | 197 | 197 | 188 | 188 | 89,000 |
| 2001/01/04 | 199 | 199 | 190 | 190 | 37,000 |