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 |
|---|---|---|---|---|---|
| 2003/12/30 | 217 | 217 | 215 | 215 | 57,000 |
| 2003/12/29 | 214 | 217 | 214 | 216 | 92,000 |
| 2003/12/26 | 211 | 215 | 211 | 215 | 99,000 |
| 2003/12/25 | 213 | 215 | 211 | 215 | 123,000 |
| 2003/12/24 | 210 | 213 | 209 | 213 | 91,000 |
| 2003/12/22 | 210 | 211 | 207 | 209 | 68,000 |
| 2003/12/19 | 211 | 212 | 210 | 211 | 56,000 |
| 2003/12/18 | 212 | 212 | 210 | 212 | 46,000 |
| 2003/12/17 | 213 | 213 | 210 | 211 | 74,000 |
| 2003/12/16 | 213 | 213 | 210 | 212 | 86,000 |
| 2003/12/15 | 207 | 210 | 206 | 210 | 174,000 |
| 2003/12/12 | 204 | 208 | 203 | 207 | 204,000 |
| 2003/12/11 | 203 | 204 | 202 | 204 | 37,000 |
| 2003/12/10 | 206 | 206 | 201 | 203 | 56,000 |
| 2003/12/09 | 205 | 208 | 203 | 205 | 74,000 |
| 2003/12/08 | 207 | 207 | 205 | 205 | 100,000 |
| 2003/12/05 | 205 | 206 | 203 | 205 | 121,000 |
| 2003/12/04 | 202 | 205 | 202 | 203 | 44,000 |
| 2003/12/03 | 202 | 202 | 200 | 202 | 37,000 |
| 2003/12/02 | 202 | 203 | 199 | 202 | 53,000 |
| 2003/12/01 | 203 | 203 | 199 | 202 | 68,000 |
| 2003/11/28 | 205 | 205 | 200 | 204 | 79,000 |
| 2003/11/27 | 203 | 207 | 203 | 203 | 72,000 |
| 2003/11/26 | 201 | 205 | 201 | 204 | 22,000 |
| 2003/11/25 | 205 | 205 | 198 | 203 | 65,000 |
| 2003/11/21 | 200 | 204 | 200 | 203 | 78,000 |
| 2003/11/20 | 197 | 200 | 197 | 199 | 97,000 |
| 2003/11/19 | 194 | 204 | 194 | 196 | 90,000 |
| 2003/11/18 | 198 | 199 | 193 | 194 | 105,000 |
| 2003/11/17 | 206 | 207 | 197 | 198 | 99,000 |
| 2003/11/14 | 213 | 213 | 208 | 210 | 42,000 |
| 2003/11/13 | 210 | 213 | 207 | 210 | 73,000 |
| 2003/11/12 | 212 | 212 | 209 | 210 | 53,000 |
| 2003/11/11 | 214 | 215 | 209 | 213 | 178,000 |
| 2003/11/10 | 221 | 221 | 214 | 214 | 226,000 |
| 2003/11/07 | 214 | 215 | 209 | 209 | 89,000 |
| 2003/11/06 | 212 | 216 | 212 | 213 | 94,000 |
| 2003/11/05 | 212 | 213 | 210 | 212 | 76,000 |
| 2003/11/04 | 215 | 215 | 212 | 214 | 60,000 |
| 2003/10/31 | 214 | 214 | 211 | 211 | 36,000 |
| 2003/10/30 | 212 | 213 | 211 | 211 | 58,000 |
| 2003/10/29 | 212 | 214 | 211 | 212 | 53,000 |
| 2003/10/28 | 208 | 211 | 208 | 208 | 36,000 |
| 2003/10/27 | 206 | 209 | 206 | 206 | 67,000 |
| 2003/10/24 | 213 | 218 | 206 | 206 | 46,000 |
| 2003/10/23 | 217 | 217 | 210 | 210 | 143,000 |
| 2003/10/22 | 219 | 219 | 217 | 217 | 38,000 |
| 2003/10/21 | 219 | 220 | 217 | 217 | 43,000 |
| 2003/10/20 | 220 | 220 | 216 | 217 | 84,000 |
| 2003/10/17 | 220 | 220 | 216 | 217 | 59,000 |
| 2003/10/16 | 219 | 219 | 216 | 217 | 41,000 |
| 2003/10/15 | 220 | 220 | 210 | 216 | 173,000 |
| 2003/10/14 | 222 | 222 | 220 | 220 | 40,000 |
| 2003/10/10 | 224 | 224 | 215 | 220 | 111,000 |
| 2003/10/09 | 226 | 227 | 224 | 224 | 48,000 |
| 2003/10/08 | 225 | 227 | 223 | 226 | 86,000 |
| 2003/10/07 | 226 | 226 | 223 | 225 | 44,000 |
| 2003/10/06 | 225 | 227 | 225 | 225 | 101,000 |
| 2003/10/03 | 222 | 225 | 222 | 225 | 50,000 |
| 2003/10/02 | 219 | 222 | 219 | 221 | 69,000 |
| 2003/10/01 | 219 | 220 | 217 | 220 | 70,000 |
| 2003/09/30 | 222 | 222 | 219 | 221 | 53,000 |
| 2003/09/29 | 221 | 223 | 217 | 217 | 72,000 |
| 2003/09/26 | 222 | 225 | 221 | 223 | 97,000 |
| 2003/09/25 | 230 | 230 | 223 | 227 | 142,000 |
| 2003/09/24 | 236 | 236 | 230 | 232 | 127,000 |
| 2003/09/22 | 237 | 237 | 231 | 235 | 153,000 |
| 2003/09/19 | 231 | 233 | 228 | 233 | 161,000 |
| 2003/09/18 | 228 | 229 | 227 | 228 | 107,000 |
| 2003/09/17 | 231 | 232 | 228 | 229 | 204,000 |
| 2003/09/16 | 231 | 231 | 228 | 229 | 106,000 |
| 2003/09/12 | 232 | 232 | 225 | 230 | 210,000 |
| 2003/09/11 | 224 | 228 | 224 | 228 | 61,000 |
| 2003/09/10 | 227 | 227 | 224 | 225 | 74,000 |
| 2003/09/09 | 225 | 229 | 225 | 226 | 83,000 |
| 2003/09/08 | 223 | 225 | 221 | 223 | 98,000 |
| 2003/09/05 | 227 | 229 | 223 | 225 | 175,000 |
| 2003/09/04 | 231 | 232 | 229 | 230 | 218,000 |
| 2003/09/03 | 229 | 232 | 226 | 230 | 252,000 |
| 2003/09/02 | 226 | 230 | 225 | 227 | 301,000 |
| 2003/09/01 | 228 | 232 | 224 | 231 | 433,000 |
| 2003/08/29 | 224 | 225 | 222 | 223 | 151,000 |
| 2003/08/28 | 223 | 228 | 223 | 223 | 614,000 |
| 2003/08/27 | 216 | 225 | 215 | 222 | 568,000 |
| 2003/08/26 | 210 | 216 | 210 | 213 | 228,000 |
| 2003/08/25 | 211 | 213 | 211 | 211 | 54,000 |
| 2003/08/22 | 214 | 215 | 210 | 213 | 108,000 |
| 2003/08/21 | 210 | 215 | 210 | 214 | 208,000 |
| 2003/08/20 | 210 | 211 | 206 | 210 | 226,000 |
| 2003/08/19 | 213 | 215 | 209 | 210 | 326,000 |
| 2003/08/18 | 210 | 212 | 209 | 212 | 159,000 |
| 2003/08/15 | 213 | 213 | 207 | 209 | 127,000 |
| 2003/08/14 | 203 | 210 | 203 | 207 | 259,000 |
| 2003/08/13 | 200 | 204 | 200 | 203 | 67,000 |
| 2003/08/12 | 199 | 201 | 199 | 200 | 30,000 |
| 2003/08/11 | 198 | 202 | 198 | 202 | 49,000 |
| 2003/08/08 | 200 | 204 | 197 | 198 | 94,000 |
| 2003/08/07 | 201 | 203 | 200 | 200 | 95,000 |
| 2003/08/06 | 200 | 202 | 198 | 201 | 64,000 |
| 2003/08/05 | 203 | 203 | 197 | 199 | 119,000 |
| 2003/08/04 | 201 | 203 | 200 | 200 | 89,000 |
| 2003/08/01 | 204 | 204 | 199 | 200 | 114,000 |
| 2003/07/31 | 203 | 204 | 200 | 200 | 85,000 |
| 2003/07/30 | 206 | 206 | 201 | 204 | 69,000 |
| 2003/07/29 | 203 | 207 | 203 | 206 | 122,000 |
| 2003/07/28 | 198 | 203 | 197 | 203 | 58,000 |
| 2003/07/25 | 197 | 199 | 196 | 196 | 32,000 |
| 2003/07/24 | 197 | 200 | 196 | 199 | 46,000 |
| 2003/07/23 | 196 | 198 | 195 | 198 | 53,000 |
| 2003/07/22 | 198 | 198 | 194 | 194 | 68,000 |
| 2003/07/18 | 195 | 199 | 193 | 197 | 150,000 |
| 2003/07/17 | 203 | 204 | 199 | 199 | 141,000 |
| 2003/07/16 | 207 | 207 | 204 | 204 | 130,000 |
| 2003/07/15 | 209 | 209 | 205 | 205 | 129,000 |
| 2003/07/14 | 205 | 207 | 205 | 207 | 55,000 |
| 2003/07/11 | 207 | 207 | 205 | 205 | 70,000 |
| 2003/07/10 | 211 | 211 | 208 | 209 | 137,000 |
| 2003/07/09 | 205 | 207 | 202 | 204 | 94,000 |
| 2003/07/08 | 208 | 211 | 204 | 206 | 177,000 |
| 2003/07/07 | 209 | 210 | 207 | 208 | 132,000 |
| 2003/07/04 | 200 | 205 | 199 | 204 | 163,000 |
| 2003/07/03 | 217 | 217 | 203 | 205 | 338,000 |
| 2003/07/02 | 212 | 213 | 210 | 213 | 214,000 |
| 2003/07/01 | 209 | 214 | 207 | 211 | 167,000 |
| 2003/06/30 | 212 | 216 | 207 | 207 | 255,000 |
| 2003/06/27 | 210 | 216 | 207 | 212 | 351,000 |
| 2003/06/26 | 204 | 209 | 204 | 206 | 194,000 |
| 2003/06/25 | 205 | 207 | 203 | 204 | 129,000 |
| 2003/06/24 | 210 | 210 | 203 | 203 | 274,000 |
| 2003/06/23 | 203 | 218 | 203 | 211 | 530,000 |
| 2003/06/20 | 200 | 203 | 198 | 201 | 220,000 |
| 2003/06/19 | 201 | 203 | 197 | 200 | 175,000 |
| 2003/06/18 | 201 | 205 | 200 | 202 | 228,000 |
| 2003/06/17 | 205 | 207 | 196 | 197 | 370,000 |
| 2003/06/16 | 194 | 196 | 192 | 193 | 280,000 |
| 2003/06/13 | 190 | 191 | 189 | 190 | 293,000 |
| 2003/06/12 | 195 | 196 | 190 | 190 | 256,000 |
| 2003/06/11 | 194 | 194 | 190 | 190 | 115,000 |
| 2003/06/10 | 190 | 192 | 188 | 190 | 194,000 |
| 2003/06/09 | 194 | 194 | 192 | 194 | 109,000 |
| 2003/06/06 | 194 | 194 | 190 | 193 | 78,000 |
| 2003/06/05 | 196 | 197 | 192 | 195 | 174,000 |
| 2003/06/04 | 196 | 198 | 193 | 195 | 209,000 |
| 2003/06/03 | 189 | 193 | 188 | 192 | 282,000 |
| 2003/06/02 | 185 | 187 | 183 | 187 | 233,000 |
| 2003/05/30 | 183 | 183 | 181 | 182 | 157,000 |
| 2003/05/29 | 183 | 183 | 181 | 181 | 143,000 |
| 2003/05/28 | 183 | 184 | 181 | 184 | 58,000 |
| 2003/05/27 | 182 | 183 | 181 | 182 | 49,000 |
| 2003/05/26 | 182 | 184 | 182 | 183 | 77,000 |
| 2003/05/23 | 181 | 183 | 181 | 183 | 77,000 |
| 2003/05/22 | 181 | 183 | 181 | 182 | 52,000 |
| 2003/05/21 | 181 | 183 | 180 | 181 | 72,000 |
| 2003/05/20 | 181 | 181 | 180 | 180 | 75,000 |
| 2003/05/19 | 183 | 183 | 181 | 182 | 51,000 |
| 2003/05/16 | 183 | 184 | 183 | 183 | 35,000 |
| 2003/05/15 | 185 | 185 | 183 | 184 | 71,000 |
| 2003/05/14 | 183 | 184 | 183 | 183 | 56,000 |
| 2003/05/13 | 184 | 185 | 183 | 184 | 48,000 |
| 2003/05/12 | 184 | 184 | 180 | 183 | 113,000 |
| 2003/05/09 | 181 | 185 | 181 | 185 | 107,000 |
| 2003/05/08 | 183 | 183 | 181 | 181 | 37,000 |
| 2003/05/07 | 182 | 183 | 180 | 180 | 33,000 |
| 2003/05/06 | 183 | 184 | 180 | 180 | 101,000 |
| 2003/05/02 | 182 | 182 | 180 | 181 | 40,000 |
| 2003/05/01 | 181 | 181 | 178 | 180 | 54,000 |
| 2003/04/30 | 178 | 180 | 178 | 180 | 69,000 |
| 2003/04/28 | 178 | 180 | 178 | 179 | 21,000 |
| 2003/04/25 | 179 | 181 | 178 | 180 | 73,000 |
| 2003/04/24 | 182 | 182 | 179 | 179 | 75,000 |
| 2003/04/23 | 181 | 181 | 178 | 179 | 93,000 |
| 2003/04/22 | 185 | 185 | 181 | 183 | 56,000 |
| 2003/04/21 | 183 | 185 | 183 | 184 | 69,000 |
| 2003/04/18 | 181 | 183 | 180 | 183 | 65,000 |
| 2003/04/17 | 181 | 183 | 179 | 181 | 101,000 |
| 2003/04/16 | 181 | 181 | 177 | 178 | 74,000 |
| 2003/04/15 | 183 | 183 | 178 | 181 | 123,000 |
| 2003/04/14 | 185 | 185 | 180 | 181 | 48,000 |
| 2003/04/11 | 181 | 184 | 180 | 184 | 91,000 |
| 2003/04/10 | 185 | 185 | 181 | 181 | 30,000 |
| 2003/04/09 | 182 | 184 | 181 | 184 | 55,000 |
| 2003/04/08 | 185 | 185 | 182 | 183 | 15,000 |
| 2003/04/07 | 186 | 186 | 183 | 185 | 42,000 |
| 2003/04/04 | 183 | 185 | 181 | 185 | 31,000 |
| 2003/04/03 | 185 | 185 | 180 | 180 | 31,000 |
| 2003/04/02 | 180 | 185 | 180 | 185 | 32,000 |
| 2003/04/01 | 180 | 183 | 180 | 180 | 21,000 |
| 2003/03/31 | 186 | 186 | 182 | 184 | 29,000 |
| 2003/03/28 | 185 | 189 | 184 | 186 | 68,000 |
| 2003/03/27 | 184 | 185 | 183 | 184 | 26,000 |
| 2003/03/26 | 187 | 189 | 184 | 186 | 80,000 |
| 2003/03/25 | 185 | 190 | 185 | 190 | 57,000 |
| 2003/03/24 | 185 | 190 | 185 | 190 | 43,000 |
| 2003/03/20 | 182 | 185 | 182 | 185 | 42,000 |
| 2003/03/19 | 181 | 182 | 177 | 179 | 54,000 |
| 2003/03/18 | 181 | 182 | 178 | 181 | 48,000 |
| 2003/03/17 | 181 | 181 | 178 | 178 | 51,000 |
| 2003/03/14 | 183 | 183 | 178 | 180 | 248,000 |
| 2003/03/13 | 181 | 181 | 179 | 180 | 20,000 |
| 2003/03/12 | 182 | 182 | 178 | 179 | 34,000 |
| 2003/03/11 | 180 | 183 | 178 | 181 | 58,000 |
| 2003/03/10 | 182 | 183 | 178 | 180 | 63,000 |
| 2003/03/07 | 188 | 188 | 182 | 182 | 83,000 |
| 2003/03/06 | 190 | 193 | 186 | 190 | 62,000 |
| 2003/03/05 | 190 | 190 | 186 | 188 | 83,000 |
| 2003/03/04 | 192 | 195 | 190 | 191 | 51,000 |
| 2003/03/03 | 187 | 189 | 186 | 188 | 60,000 |
| 2003/02/28 | 183 | 186 | 182 | 182 | 41,000 |
| 2003/02/27 | 189 | 189 | 182 | 186 | 70,000 |
| 2003/02/26 | 185 | 191 | 184 | 184 | 43,000 |
| 2003/02/25 | 188 | 189 | 186 | 187 | 37,000 |
| 2003/02/24 | 193 | 194 | 188 | 188 | 60,000 |
| 2003/02/21 | 191 | 193 | 191 | 192 | 60,000 |
| 2003/02/20 | 194 | 195 | 191 | 192 | 31,000 |
| 2003/02/19 | 199 | 199 | 194 | 194 | 32,000 |
| 2003/02/18 | 193 | 199 | 193 | 199 | 70,000 |
| 2003/02/17 | 196 | 200 | 194 | 197 | 74,000 |
| 2003/02/14 | 189 | 197 | 189 | 196 | 129,000 |
| 2003/02/13 | 195 | 196 | 187 | 187 | 36,000 |
| 2003/02/12 | 190 | 197 | 190 | 195 | 75,000 |
| 2003/02/10 | 186 | 188 | 186 | 188 | 31,000 |
| 2003/02/07 | 182 | 186 | 181 | 185 | 91,000 |
| 2003/02/06 | 186 | 187 | 182 | 182 | 46,000 |
| 2003/02/05 | 184 | 187 | 182 | 187 | 50,000 |
| 2003/02/04 | 183 | 183 | 181 | 183 | 34,000 |
| 2003/02/03 | 180 | 180 | 177 | 177 | 65,000 |
| 2003/01/31 | 182 | 182 | 177 | 177 | 48,000 |
| 2003/01/30 | 182 | 185 | 180 | 180 | 85,000 |
| 2003/01/29 | 182 | 183 | 180 | 182 | 42,000 |
| 2003/01/28 | 188 | 188 | 182 | 183 | 60,000 |
| 2003/01/27 | 186 | 187 | 184 | 184 | 20,000 |
| 2003/01/24 | 188 | 188 | 186 | 186 | 20,000 |
| 2003/01/23 | 188 | 189 | 187 | 189 | 29,000 |
| 2003/01/22 | 190 | 190 | 186 | 189 | 53,000 |
| 2003/01/21 | 190 | 190 | 188 | 188 | 60,000 |
| 2003/01/20 | 188 | 188 | 186 | 188 | 57,000 |
| 2003/01/17 | 190 | 191 | 185 | 186 | 73,000 |
| 2003/01/16 | 189 | 191 | 186 | 191 | 60,000 |
| 2003/01/15 | 185 | 192 | 183 | 192 | 87,000 |
| 2003/01/14 | 184 | 185 | 184 | 185 | 15,000 |
| 2003/01/10 | 190 | 190 | 185 | 187 | 79,000 |
| 2003/01/09 | 182 | 187 | 181 | 187 | 30,000 |
| 2003/01/08 | 186 | 186 | 182 | 182 | 10,000 |
| 2003/01/07 | 189 | 189 | 185 | 185 | 31,000 |
| 2003/01/06 | 188 | 189 | 175 | 189 | 56,000 |