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 |
|---|---|---|---|---|---|
| 2009/12/30 | 203 | 204 | 203 | 203 | 27,000 |
| 2009/12/29 | 203 | 203 | 202 | 203 | 17,000 |
| 2009/12/28 | 203 | 205 | 202 | 202 | 43,000 |
| 2009/12/25 | 201 | 202 | 201 | 202 | 9,000 |
| 2009/12/24 | 201 | 201 | 200 | 201 | 15,000 |
| 2009/12/22 | 202 | 202 | 200 | 200 | 48,000 |
| 2009/12/21 | 201 | 203 | 201 | 203 | 32,000 |
| 2009/12/18 | 203 | 204 | 202 | 204 | 36,000 |
| 2009/12/17 | 211 | 211 | 205 | 206 | 48,000 |
| 2009/12/16 | 204 | 210 | 204 | 210 | 34,000 |
| 2009/12/15 | 204 | 204 | 202 | 204 | 99,000 |
| 2009/12/14 | 205 | 206 | 200 | 200 | 66,000 |
| 2009/12/11 | 207 | 208 | 202 | 208 | 77,000 |
| 2009/12/10 | 201 | 206 | 201 | 202 | 41,000 |
| 2009/12/09 | 199 | 207 | 199 | 206 | 52,000 |
| 2009/12/08 | 202 | 207 | 199 | 204 | 44,000 |
| 2009/12/07 | 205 | 207 | 200 | 203 | 75,000 |
| 2009/12/04 | 204 | 205 | 201 | 203 | 83,000 |
| 2009/12/03 | 200 | 209 | 200 | 209 | 107,000 |
| 2009/12/02 | 203 | 205 | 199 | 199 | 51,000 |
| 2009/12/01 | 200 | 202 | 199 | 200 | 68,000 |
| 2009/11/30 | 195 | 201 | 195 | 201 | 74,000 |
| 2009/11/27 | 192 | 192 | 182 | 190 | 40,000 |
| 2009/11/26 | 187 | 191 | 187 | 191 | 20,000 |
| 2009/11/25 | 191 | 192 | 188 | 189 | 29,000 |
| 2009/11/24 | 195 | 195 | 191 | 191 | 38,000 |
| 2009/11/20 | 193 | 194 | 192 | 192 | 38,000 |
| 2009/11/19 | 194 | 198 | 190 | 193 | 34,000 |
| 2009/11/18 | 192 | 197 | 192 | 195 | 51,000 |
| 2009/11/17 | 197 | 197 | 193 | 193 | 49,000 |
| 2009/11/16 | 201 | 201 | 200 | 200 | 18,000 |
| 2009/11/13 | 197 | 201 | 196 | 198 | 47,000 |
| 2009/11/12 | 200 | 201 | 200 | 200 | 41,000 |
| 2009/11/11 | 206 | 208 | 200 | 200 | 48,000 |
| 2009/11/10 | 210 | 210 | 205 | 206 | 68,000 |
| 2009/11/09 | 211 | 211 | 209 | 209 | 29,000 |
| 2009/11/06 | 210 | 210 | 208 | 210 | 34,000 |
| 2009/11/05 | 213 | 213 | 206 | 207 | 63,000 |
| 2009/11/04 | 204 | 212 | 203 | 211 | 112,000 |
| 2009/11/02 | 205 | 207 | 204 | 205 | 33,000 |
| 2009/10/30 | 208 | 208 | 206 | 207 | 64,000 |
| 2009/10/29 | 200 | 208 | 200 | 207 | 82,000 |
| 2009/10/28 | 210 | 211 | 207 | 208 | 27,000 |
| 2009/10/27 | 212 | 212 | 207 | 209 | 94,000 |
| 2009/10/26 | 210 | 212 | 209 | 212 | 69,000 |
| 2009/10/23 | 209 | 209 | 207 | 207 | 30,000 |
| 2009/10/22 | 210 | 210 | 205 | 206 | 30,000 |
| 2009/10/21 | 210 | 211 | 210 | 211 | 19,000 |
| 2009/10/20 | 212 | 212 | 211 | 211 | 44,000 |
| 2009/10/19 | 209 | 210 | 208 | 209 | 44,000 |
| 2009/10/16 | 208 | 209 | 207 | 208 | 49,000 |
| 2009/10/15 | 206 | 209 | 205 | 206 | 85,000 |
| 2009/10/14 | 205 | 209 | 204 | 206 | 69,000 |
| 2009/10/13 | 206 | 206 | 205 | 206 | 45,000 |
| 2009/10/09 | 207 | 207 | 204 | 205 | 40,000 |
| 2009/10/08 | 206 | 209 | 202 | 207 | 94,000 |
| 2009/10/07 | 204 | 206 | 204 | 206 | 30,000 |
| 2009/10/06 | 205 | 206 | 204 | 206 | 31,000 |
| 2009/10/05 | 201 | 209 | 201 | 208 | 77,000 |
| 2009/10/02 | 203 | 204 | 199 | 202 | 66,000 |
| 2009/10/01 | 208 | 209 | 205 | 209 | 40,000 |
| 2009/09/30 | 206 | 209 | 203 | 209 | 39,000 |
| 2009/09/29 | 209 | 209 | 205 | 207 | 35,000 |
| 2009/09/28 | 201 | 205 | 201 | 205 | 48,000 |
| 2009/09/25 | 207 | 207 | 201 | 201 | 40,000 |
| 2009/09/24 | 210 | 210 | 207 | 210 | 64,000 |
| 2009/09/18 | 207 | 207 | 205 | 206 | 42,000 |
| 2009/09/17 | 206 | 207 | 206 | 207 | 17,000 |
| 2009/09/16 | 208 | 208 | 205 | 205 | 53,000 |
| 2009/09/15 | 211 | 211 | 208 | 209 | 30,000 |
| 2009/09/14 | 211 | 211 | 207 | 211 | 50,000 |
| 2009/09/11 | 217 | 217 | 211 | 211 | 120,000 |
| 2009/09/10 | 213 | 217 | 213 | 215 | 50,000 |
| 2009/09/09 | 213 | 214 | 212 | 212 | 24,000 |
| 2009/09/08 | 212 | 212 | 210 | 212 | 42,000 |
| 2009/09/07 | 211 | 212 | 210 | 210 | 59,000 |
| 2009/09/04 | 210 | 210 | 208 | 210 | 35,000 |
| 2009/09/03 | 207 | 210 | 207 | 209 | 55,000 |
| 2009/09/02 | 209 | 211 | 204 | 207 | 123,000 |
| 2009/09/01 | 215 | 216 | 213 | 213 | 28,000 |
| 2009/08/31 | 215 | 219 | 213 | 216 | 53,000 |
| 2009/08/28 | 213 | 215 | 213 | 214 | 20,000 |
| 2009/08/27 | 217 | 217 | 214 | 215 | 30,000 |
| 2009/08/26 | 215 | 217 | 213 | 215 | 53,000 |
| 2009/08/25 | 214 | 215 | 213 | 214 | 51,000 |
| 2009/08/24 | 211 | 217 | 211 | 214 | 72,000 |
| 2009/08/21 | 215 | 215 | 210 | 211 | 88,000 |
| 2009/08/20 | 214 | 216 | 213 | 216 | 80,000 |
| 2009/08/19 | 215 | 217 | 214 | 214 | 42,000 |
| 2009/08/18 | 214 | 219 | 214 | 214 | 44,000 |
| 2009/08/17 | 217 | 217 | 214 | 216 | 45,000 |
| 2009/08/14 | 220 | 222 | 220 | 220 | 36,000 |
| 2009/08/13 | 222 | 222 | 219 | 220 | 55,000 |
| 2009/08/12 | 218 | 221 | 217 | 219 | 49,000 |
| 2009/08/11 | 220 | 221 | 219 | 220 | 51,000 |
| 2009/08/10 | 212 | 220 | 212 | 218 | 108,000 |
| 2009/08/07 | 213 | 214 | 208 | 212 | 79,000 |
| 2009/08/06 | 215 | 215 | 212 | 214 | 49,000 |
| 2009/08/05 | 211 | 216 | 209 | 214 | 104,000 |
| 2009/08/04 | 214 | 215 | 210 | 212 | 100,000 |
| 2009/08/03 | 212 | 213 | 209 | 210 | 44,000 |
| 2009/07/31 | 213 | 213 | 209 | 209 | 54,000 |
| 2009/07/30 | 213 | 213 | 212 | 213 | 38,000 |
| 2009/07/29 | 207 | 213 | 207 | 208 | 60,000 |
| 2009/07/28 | 212 | 214 | 210 | 210 | 56,000 |
| 2009/07/27 | 214 | 214 | 210 | 212 | 58,000 |
| 2009/07/24 | 213 | 214 | 209 | 212 | 60,000 |
| 2009/07/23 | 209 | 214 | 209 | 213 | 49,000 |
| 2009/07/22 | 207 | 213 | 207 | 211 | 63,000 |
| 2009/07/21 | 209 | 212 | 209 | 212 | 68,000 |
| 2009/07/17 | 211 | 211 | 207 | 209 | 98,000 |
| 2009/07/16 | 215 | 215 | 210 | 211 | 105,000 |
| 2009/07/15 | 209 | 216 | 209 | 211 | 125,000 |
| 2009/07/14 | 208 | 210 | 204 | 210 | 118,000 |
| 2009/07/13 | 213 | 214 | 208 | 210 | 277,000 |
| 2009/07/10 | 199 | 207 | 197 | 204 | 311,000 |
| 2009/07/09 | 195 | 198 | 195 | 196 | 142,000 |
| 2009/07/08 | 193 | 199 | 191 | 199 | 255,000 |
| 2009/07/07 | 195 | 197 | 192 | 193 | 139,000 |
| 2009/07/06 | 195 | 197 | 192 | 194 | 143,000 |
| 2009/07/03 | 193 | 194 | 190 | 194 | 153,000 |
| 2009/07/02 | 194 | 195 | 193 | 193 | 72,000 |
| 2009/07/01 | 192 | 195 | 191 | 193 | 51,000 |
| 2009/06/30 | 191 | 192 | 188 | 192 | 77,000 |
| 2009/06/29 | 196 | 197 | 188 | 190 | 125,000 |
| 2009/06/26 | 192 | 194 | 190 | 192 | 158,000 |
| 2009/06/25 | 193 | 193 | 190 | 190 | 239,000 |
| 2009/06/24 | 191 | 199 | 186 | 188 | 907,000 |
| 2009/06/23 | 182 | 184 | 182 | 183 | 63,000 |
| 2009/06/22 | 185 | 186 | 184 | 184 | 84,000 |
| 2009/06/19 | 189 | 189 | 184 | 185 | 119,000 |
| 2009/06/18 | 193 | 193 | 185 | 187 | 236,000 |
| 2009/06/17 | 185 | 194 | 184 | 190 | 513,000 |
| 2009/06/16 | 188 | 190 | 181 | 187 | 243,000 |
| 2009/06/15 | 192 | 192 | 188 | 190 | 49,000 |
| 2009/06/12 | 190 | 191 | 189 | 191 | 100,000 |
| 2009/06/11 | 191 | 191 | 187 | 187 | 58,000 |
| 2009/06/10 | 185 | 189 | 184 | 189 | 130,000 |
| 2009/06/09 | 184 | 185 | 182 | 183 | 94,000 |
| 2009/06/08 | 189 | 189 | 187 | 187 | 47,000 |
| 2009/06/05 | 188 | 190 | 185 | 185 | 121,000 |
| 2009/06/04 | 186 | 188 | 185 | 187 | 48,000 |
| 2009/06/03 | 184 | 186 | 184 | 184 | 25,000 |
| 2009/06/02 | 187 | 187 | 184 | 185 | 35,000 |
| 2009/06/01 | 183 | 184 | 182 | 184 | 41,000 |
| 2009/05/29 | 187 | 187 | 182 | 183 | 34,000 |
| 2009/05/28 | 183 | 186 | 183 | 184 | 37,000 |
| 2009/05/27 | 185 | 186 | 185 | 185 | 31,000 |
| 2009/05/26 | 183 | 183 | 181 | 183 | 17,000 |
| 2009/05/25 | 182 | 184 | 181 | 181 | 35,000 |
| 2009/05/22 | 181 | 182 | 181 | 181 | 19,000 |
| 2009/05/21 | 184 | 184 | 182 | 182 | 25,000 |
| 2009/05/20 | 181 | 184 | 180 | 184 | 23,000 |
| 2009/05/19 | 184 | 184 | 180 | 181 | 53,000 |
| 2009/05/18 | 186 | 186 | 181 | 182 | 45,000 |
| 2009/05/15 | 185 | 185 | 182 | 184 | 25,000 |
| 2009/05/14 | 184 | 188 | 183 | 183 | 38,000 |
| 2009/05/13 | 185 | 186 | 185 | 186 | 30,000 |
| 2009/05/12 | 183 | 189 | 183 | 186 | 56,000 |
| 2009/05/11 | 188 | 188 | 185 | 186 | 19,000 |
| 2009/05/08 | 186 | 187 | 185 | 186 | 20,000 |
| 2009/05/07 | 188 | 188 | 185 | 186 | 62,000 |
| 2009/05/01 | 180 | 180 | 178 | 179 | 24,000 |
| 2009/04/30 | 178 | 180 | 177 | 177 | 33,000 |
| 2009/04/28 | 182 | 182 | 177 | 177 | 42,000 |
| 2009/04/27 | 183 | 183 | 181 | 182 | 24,000 |
| 2009/04/24 | 184 | 185 | 179 | 184 | 32,000 |
| 2009/04/23 | 180 | 184 | 180 | 182 | 44,000 |
| 2009/04/22 | 185 | 185 | 179 | 184 | 57,000 |
| 2009/04/21 | 191 | 191 | 183 | 184 | 38,000 |
| 2009/04/20 | 191 | 195 | 191 | 194 | 12,000 |
| 2009/04/17 | 193 | 193 | 192 | 192 | 18,000 |
| 2009/04/16 | 192 | 197 | 191 | 193 | 29,000 |
| 2009/04/15 | 189 | 192 | 186 | 191 | 37,000 |
| 2009/04/14 | 189 | 193 | 181 | 192 | 71,000 |
| 2009/04/13 | 191 | 191 | 188 | 190 | 34,000 |
| 2009/04/10 | 192 | 192 | 190 | 190 | 17,000 |
| 2009/04/09 | 194 | 194 | 189 | 191 | 40,000 |
| 2009/04/08 | 194 | 194 | 190 | 190 | 9,000 |
| 2009/04/07 | 193 | 198 | 190 | 197 | 39,000 |
| 2009/04/06 | 196 | 196 | 192 | 192 | 56,000 |
| 2009/04/03 | 190 | 197 | 187 | 197 | 40,000 |
| 2009/04/02 | 184 | 191 | 184 | 189 | 59,000 |
| 2009/04/01 | 179 | 181 | 177 | 179 | 39,000 |
| 2009/03/31 | 184 | 187 | 176 | 179 | 86,000 |
| 2009/03/30 | 195 | 200 | 189 | 189 | 63,000 |
| 2009/03/27 | 191 | 198 | 191 | 196 | 66,000 |
| 2009/03/26 | 198 | 200 | 192 | 195 | 38,000 |
| 2009/03/25 | 190 | 195 | 189 | 195 | 57,000 |
| 2009/03/24 | 185 | 190 | 184 | 190 | 82,000 |
| 2009/03/23 | 178 | 185 | 176 | 185 | 85,000 |
| 2009/03/19 | 177 | 178 | 175 | 176 | 49,000 |
| 2009/03/18 | 178 | 179 | 175 | 175 | 28,000 |
| 2009/03/17 | 174 | 177 | 174 | 176 | 53,000 |
| 2009/03/16 | 173 | 180 | 172 | 179 | 40,000 |
| 2009/03/13 | 169 | 180 | 169 | 173 | 139,000 |
| 2009/03/12 | 167 | 170 | 167 | 169 | 28,000 |
| 2009/03/11 | 174 | 176 | 163 | 172 | 94,000 |
| 2009/03/10 | 173 | 176 | 171 | 171 | 40,000 |
| 2009/03/09 | 182 | 182 | 177 | 177 | 55,000 |
| 2009/03/06 | 180 | 184 | 180 | 181 | 85,000 |
| 2009/03/05 | 178 | 182 | 176 | 180 | 100,000 |
| 2009/03/04 | 173 | 182 | 173 | 182 | 56,000 |
| 2009/03/03 | 173 | 173 | 171 | 172 | 11,000 |
| 2009/03/02 | 174 | 179 | 173 | 174 | 25,000 |
| 2009/02/27 | 177 | 179 | 167 | 179 | 46,000 |
| 2009/02/26 | 165 | 172 | 165 | 172 | 47,000 |
| 2009/02/25 | 166 | 168 | 164 | 168 | 59,000 |
| 2009/02/24 | 161 | 164 | 159 | 160 | 33,000 |
| 2009/02/23 | 174 | 174 | 165 | 167 | 29,000 |
| 2009/02/20 | 175 | 177 | 170 | 173 | 39,000 |
| 2009/02/19 | 174 | 175 | 173 | 175 | 23,000 |
| 2009/02/18 | 178 | 178 | 171 | 172 | 48,000 |
| 2009/02/17 | 181 | 181 | 177 | 177 | 20,000 |
| 2009/02/16 | 180 | 181 | 175 | 180 | 55,000 |
| 2009/02/13 | 178 | 180 | 176 | 177 | 37,000 |
| 2009/02/12 | 179 | 180 | 178 | 178 | 19,000 |
| 2009/02/10 | 181 | 181 | 179 | 179 | 18,000 |
| 2009/02/09 | 180 | 181 | 179 | 180 | 28,000 |
| 2009/02/06 | 182 | 182 | 181 | 181 | 24,000 |
| 2009/02/05 | 179 | 182 | 174 | 182 | 88,000 |
| 2009/02/04 | 168 | 174 | 168 | 174 | 41,000 |
| 2009/02/03 | 163 | 169 | 163 | 169 | 30,000 |
| 2009/02/02 | 170 | 170 | 164 | 165 | 25,000 |
| 2009/01/30 | 174 | 174 | 166 | 170 | 36,000 |
| 2009/01/29 | 174 | 175 | 171 | 175 | 41,000 |
| 2009/01/28 | 169 | 174 | 164 | 173 | 23,000 |
| 2009/01/27 | 160 | 170 | 160 | 170 | 33,000 |
| 2009/01/26 | 164 | 165 | 160 | 160 | 28,000 |
| 2009/01/23 | 172 | 172 | 164 | 164 | 45,000 |
| 2009/01/22 | 182 | 182 | 177 | 178 | 21,000 |
| 2009/01/21 | 182 | 187 | 177 | 177 | 34,000 |
| 2009/01/20 | 187 | 189 | 185 | 187 | 14,000 |
| 2009/01/19 | 186 | 190 | 185 | 188 | 21,000 |
| 2009/01/16 | 181 | 186 | 181 | 184 | 37,000 |
| 2009/01/15 | 185 | 185 | 181 | 182 | 38,000 |
| 2009/01/14 | 187 | 187 | 182 | 186 | 20,000 |
| 2009/01/13 | 185 | 192 | 180 | 182 | 97,000 |
| 2009/01/09 | 178 | 181 | 178 | 180 | 29,000 |
| 2009/01/08 | 185 | 185 | 181 | 182 | 28,000 |
| 2009/01/07 | 188 | 188 | 184 | 185 | 37,000 |
| 2009/01/06 | 190 | 190 | 183 | 185 | 34,000 |
| 2009/01/05 | 199 | 200 | 187 | 187 | 73,000 |