3946 (株)トーモク の時系列データ [1983年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1983-12-28 | 266 | 270 | 266 | 266 | 4,000 | 894.03 |
| 1983-12-27 | 273 | 273 | 268 | 268 | 7,000 | 900.76 |
| 1983-12-26 | 268 | 268 | 268 | 268 | 7,000 | 900.76 |
| 1983-12-16 | 278 | 278 | 276 | 278 | 12,000 | 934.37 |
| 1983-12-15 | 271 | 278 | 271 | 278 | 14,000 | 934.37 |
| 1983-12-14 | 272 | 272 | 270 | 270 | 9,000 | 907.48 |
| 1983-12-13 | 275 | 275 | 271 | 275 | 15,000 | 924.28 |
| 1983-12-12 | 279 | 279 | 275 | 275 | 12,000 | 924.28 |
| 1983-12-09 | 275 | 282 | 275 | 279 | 42,000 | 937.73 |
| 1983-12-08 | 272 | 272 | 270 | 270 | 5,000 | 907.48 |
| 1983-12-07 | 267 | 270 | 267 | 270 | 6,000 | 907.48 |
| 1983-12-05 | 260 | 260 | 260 | 260 | 4,000 | 873.87 |
| 1983-12-01 | 253 | 260 | 253 | 256 | 20,000 | 860.42 |
| 1983-11-29 | 259 | 259 | 256 | 258 | 18,000 | 867.15 |
| 1983-11-28 | 261 | 261 | 261 | 261 | 7,000 | 877.23 |
| 1983-11-26 | 265 | 265 | 263 | 263 | 6,000 | 883.95 |
| 1983-11-24 | 276 | 276 | 276 | 276 | 1,000 | 927.64 |
| 1983-11-22 | 280 | 281 | 273 | 281 | 21,000 | 944.45 |
| 1983-11-17 | 308 | 310 | 307 | 308 | 48,000 | 1,035.20 |
| 1983-11-16 | 298 | 320 | 298 | 310 | 364,000 | 1,041.92 |
| 1983-11-15 | 272 | 299 | 270 | 293 | 184,000 | 984.78 |
| 1983-11-14 | 267 | 274 | 267 | 274 | 53,000 | 920.92 |
| 1983-11-11 | 260 | 272 | 260 | 272 | 66,000 | 914.20 |
| 1983-11-10 | 260 | 260 | 255 | 257 | 17,000 | 863.78 |
| 1983-11-09 | 260 | 260 | 257 | 257 | 10,000 | 863.78 |
| 1983-11-08 | 260 | 260 | 260 | 260 | 3,000 | 873.87 |
| 1983-11-07 | 264 | 265 | 260 | 260 | 14,000 | 873.87 |
| 1983-11-05 | 267 | 267 | 265 | 265 | 9,000 | 890.67 |
| 1983-11-04 | 271 | 272 | 266 | 267 | 25,000 | 897.40 |
| 1983-11-02 | 263 | 272 | 263 | 271 | 65,000 | 910.84 |
| 1983-11-01 | 243 | 255 | 243 | 255 | 31,000 | 857.06 |
| 1983-10-31 | 244 | 244 | 244 | 244 | 1,000 | 820.09 |
| 1983-10-29 | 243 | 245 | 243 | 245 | 12,000 | 823.45 |
| 1983-10-28 | 243 | 243 | 243 | 243 | 2,000 | 816.73 |
| 1983-10-27 | 243 | 243 | 243 | 243 | 3,000 | 816.73 |
| 1983-10-24 | 245 | 245 | 243 | 243 | 4,000 | 816.73 |
| 1983-10-22 | 246 | 248 | 246 | 248 | 8,000 | 833.54 |
| 1983-10-21 | 243 | 245 | 243 | 245 | 7,000 | 823.45 |
| 1983-10-20 | 241 | 242 | 241 | 242 | 12,000 | 813.37 |
| 1983-10-19 | 238 | 240 | 238 | 240 | 7,000 | 806.65 |
| 1983-10-17 | 237 | 237 | 237 | 237 | 1,000 | 796.56 |
| 1983-10-15 | 236 | 236 | 236 | 236 | 1,000 | 793.20 |
| 1983-10-13 | 234 | 234 | 234 | 234 | 4,000 | 786.48 |
| 1983-10-12 | 233 | 233 | 233 | 233 | 5,000 | 783.12 |
| 1983-10-03 | 235 | 235 | 234 | 234 | 9,000 | 786.48 |
| 1983-09-29 | 235 | 235 | 230 | 230 | 19,000 | 773.04 |
| 1983-09-28 | 230 | 230 | 230 | 230 | 10,000 | 773.04 |
| 1983-09-26 | 231 | 231 | 230 | 230 | 9,000 | 773.04 |
| 1983-09-21 | 229 | 229 | 229 | 229 | 3,000 | 769.68 |
| 1983-09-20 | 230 | 230 | 229 | 229 | 5,000 | 769.68 |
| 1983-09-19 | 229 | 229 | 229 | 229 | 4,000 | 769.68 |
| 1983-09-16 | 230 | 230 | 230 | 230 | 1,000 | 773.04 |
| 1983-09-14 | 229 | 230 | 229 | 229 | 8,000 | 769.68 |
| 1983-09-13 | 222 | 222 | 222 | 222 | 7,000 | 746.15 |
| 1983-09-08 | 225 | 230 | 225 | 230 | 3,000 | 773.04 |
| 1983-09-07 | 225 | 225 | 225 | 225 | 2,000 | 756.23 |
| 1983-09-06 | 230 | 230 | 230 | 230 | 1,000 | 773.04 |
| 1983-09-03 | 232 | 232 | 232 | 232 | 2,000 | 779.76 |
| 1983-08-31 | 232 | 232 | 232 | 232 | 1,000 | 779.76 |
| 1983-08-30 | 225 | 232 | 225 | 232 | 6,000 | 779.76 |
| 1983-08-29 | 229 | 229 | 229 | 229 | 3,000 | 769.68 |
| 1983-08-26 | 231 | 232 | 231 | 232 | 4,000 | 779.76 |
| 1983-08-25 | 236 | 236 | 236 | 236 | 3,000 | 793.20 |
| 1983-08-24 | 235 | 235 | 235 | 235 | 11,000 | 789.84 |
| 1983-08-23 | 235 | 235 | 235 | 235 | 1,000 | 789.84 |
| 1983-08-22 | 234 | 234 | 234 | 234 | 1,000 | 786.48 |
| 1983-08-20 | 233 | 233 | 233 | 233 | 1,000 | 783.12 |
| 1983-08-19 | 232 | 232 | 232 | 232 | 1,000 | 779.76 |
| 1983-08-18 | 231 | 235 | 231 | 235 | 6,000 | 789.84 |
| 1983-08-16 | 235 | 235 | 235 | 235 | 1,000 | 789.84 |
| 1983-08-12 | 236 | 240 | 235 | 235 | 20,000 | 789.84 |
| 1983-08-11 | 235 | 235 | 235 | 235 | 3,000 | 789.84 |
| 1983-08-09 | 235 | 235 | 235 | 235 | 6,000 | 789.84 |
| 1983-08-05 | 240 | 240 | 240 | 240 | 10,000 | 806.65 |
| 1983-08-04 | 240 | 242 | 240 | 242 | 4,000 | 813.37 |
| 1983-08-03 | 235 | 235 | 232 | 232 | 4,000 | 779.76 |
| 1983-07-30 | 234 | 234 | 231 | 231 | 11,000 | 776.40 |
| 1983-07-29 | 234 | 234 | 234 | 234 | 18,000 | 786.48 |
| 1983-07-28 | 232 | 232 | 231 | 231 | 4,000 | 776.40 |
| 1983-07-25 | 231 | 231 | 231 | 231 | 5,000 | 776.40 |
| 1983-07-23 | 231 | 231 | 231 | 231 | 5,000 | 776.40 |
| 1983-07-21 | 232 | 232 | 231 | 231 | 3,000 | 776.40 |
| 1983-07-20 | 231 | 231 | 231 | 231 | 5,000 | 776.40 |
| 1983-07-19 | 230 | 230 | 230 | 230 | 11,000 | 773.04 |
| 1983-07-18 | 230 | 230 | 230 | 230 | 2,000 | 773.04 |
| 1983-07-14 | 231 | 231 | 231 | 231 | 1,000 | 776.40 |
| 1983-07-12 | 233 | 233 | 230 | 230 | 4,000 | 773.04 |
| 1983-07-11 | 233 | 233 | 233 | 233 | 1,000 | 783.12 |
| 1983-07-09 | 233 | 233 | 233 | 233 | 5,000 | 783.12 |
| 1983-07-08 | 231 | 231 | 231 | 231 | 4,000 | 776.40 |
| 1983-07-06 | 233 | 233 | 233 | 233 | 1,000 | 783.12 |
| 1983-07-05 | 232 | 232 | 232 | 232 | 1,000 | 779.76 |
| 1983-07-04 | 231 | 231 | 230 | 230 | 12,000 | 773.04 |
| 1983-07-01 | 231 | 231 | 231 | 231 | 1,000 | 776.40 |
| 1983-06-30 | 230 | 230 | 230 | 230 | 2,000 | 773.04 |
| 1983-06-29 | 232 | 232 | 232 | 232 | 7,000 | 779.76 |
| 1983-06-28 | 230 | 230 | 230 | 230 | 1,000 | 773.04 |
| 1983-06-27 | 230 | 230 | 229 | 230 | 11,000 | 773.04 |
| 1983-06-25 | 229 | 232 | 229 | 232 | 3,000 | 779.76 |
| 1983-06-24 | 232 | 232 | 231 | 231 | 5,000 | 776.40 |
| 1983-06-23 | 232 | 232 | 232 | 232 | 1,000 | 779.76 |
| 1983-06-22 | 231 | 232 | 231 | 232 | 19,000 | 779.76 |
| 1983-06-21 | 232 | 232 | 232 | 232 | 28,000 | 779.76 |
| 1983-06-20 | 231 | 231 | 231 | 231 | 3,000 | 776.40 |
| 1983-06-14 | 231 | 231 | 231 | 231 | 2,000 | 776.40 |
| 1983-06-13 | 231 | 231 | 231 | 231 | 1,000 | 776.40 |
| 1983-06-11 | 235 | 235 | 231 | 231 | 4,000 | 776.40 |
| 1983-06-10 | 235 | 235 | 235 | 235 | 3,000 | 789.84 |
| 1983-06-08 | 230 | 230 | 230 | 230 | 2,000 | 773.04 |
| 1983-06-06 | 230 | 230 | 230 | 230 | 3,000 | 773.04 |
| 1983-06-02 | 226 | 226 | 226 | 226 | 3,000 | 759.59 |
| 1983-06-01 | 226 | 226 | 221 | 221 | 9,000 | 742.79 |
| 1983-05-31 | 231 | 231 | 231 | 231 | 3,000 | 776.40 |
| 1983-05-30 | 231 | 232 | 231 | 232 | 11,000 | 779.76 |
| 1983-05-28 | 231 | 231 | 231 | 231 | 2,000 | 776.40 |
| 1983-05-27 | 231 | 231 | 231 | 231 | 2,000 | 776.40 |
| 1983-05-26 | 231 | 231 | 231 | 231 | 3,000 | 776.40 |
| 1983-05-25 | 231 | 231 | 231 | 231 | 2,000 | 776.40 |
| 1983-05-24 | 231 | 231 | 231 | 231 | 2,000 | 776.40 |
| 1983-05-23 | 231 | 231 | 231 | 231 | 1,000 | 776.40 |
| 1983-05-19 | 235 | 235 | 235 | 235 | 2,000 | 789.84 |
| 1983-05-18 | 235 | 235 | 235 | 235 | 1,000 | 789.84 |
| 1983-05-14 | 231 | 231 | 231 | 231 | 4,000 | 776.40 |
| 1983-05-13 | 231 | 231 | 231 | 231 | 1,000 | 776.40 |
| 1983-05-11 | 230 | 230 | 230 | 230 | 9,000 | 773.04 |
| 1983-05-10 | 230 | 230 | 230 | 230 | 6,000 | 773.04 |
| 1983-05-09 | 230 | 230 | 230 | 230 | 3,000 | 773.04 |
| 1983-05-07 | 230 | 230 | 230 | 230 | 2,000 | 773.04 |
| 1983-05-06 | 231 | 231 | 230 | 230 | 9,000 | 773.04 |
| 1983-04-30 | 231 | 231 | 231 | 231 | 11,000 | 776.40 |
| 1983-04-28 | 229 | 229 | 229 | 229 | 1,000 | 769.68 |
| 1983-04-26 | 229 | 229 | 229 | 229 | 2,000 | 769.68 |
| 1983-04-25 | 226 | 231 | 226 | 226 | 11,000 | 759.59 |
| 1983-04-23 | 230 | 230 | 230 | 230 | 1,000 | 773.04 |
| 1983-04-22 | 232 | 232 | 230 | 230 | 4,000 | 773.04 |
| 1983-04-21 | 231 | 231 | 231 | 231 | 4,000 | 776.40 |
| 1983-04-20 | 231 | 231 | 231 | 231 | 4,000 | 776.40 |
| 1983-04-19 | 235 | 235 | 235 | 235 | 7,000 | 789.84 |
| 1983-04-18 | 230 | 230 | 230 | 230 | 5,000 | 773.04 |
| 1983-04-12 | 231 | 231 | 231 | 231 | 2,000 | 776.40 |
| 1983-04-11 | 231 | 231 | 230 | 230 | 4,000 | 773.04 |
| 1983-04-09 | 225 | 230 | 225 | 230 | 9,000 | 773.04 |
| 1983-03-29 | 250 | 250 | 250 | 250 | 9,000 | 840.26 |
| 1983-03-28 | 245 | 250 | 245 | 245 | 11,000 | 823.45 |
| 1983-03-24 | 250 | 250 | 250 | 250 | 20,000 | 840.26 |
| 1983-03-23 | 238 | 250 | 237 | 250 | 39,000 | 840.26 |
| 1983-03-22 | 237 | 240 | 237 | 240 | 6,000 | 806.65 |
| 1983-03-18 | 237 | 240 | 237 | 240 | 2,000 | 806.65 |
| 1983-03-17 | 236 | 240 | 236 | 237 | 36,000 | 796.56 |
| 1983-03-16 | 235 | 235 | 235 | 235 | 1,000 | 789.84 |
| 1983-03-15 | 232 | 232 | 232 | 232 | 2,000 | 779.76 |
| 1983-03-14 | 234 | 236 | 234 | 236 | 10,000 | 793.20 |
| 1983-03-12 | 230 | 230 | 230 | 230 | 3,000 | 773.04 |
| 1983-03-11 | 239 | 239 | 235 | 235 | 10,000 | 789.84 |
| 1983-03-10 | 231 | 240 | 231 | 240 | 3,000 | 806.65 |
| 1983-03-07 | 228 | 230 | 228 | 228 | 3,000 | 766.31 |
| 1983-03-04 | 235 | 235 | 232 | 232 | 3,000 | 779.76 |
| 1983-03-03 | 231 | 232 | 231 | 232 | 6,000 | 779.76 |
| 1983-03-02 | 227 | 227 | 227 | 227 | 2,000 | 762.95 |
| 1983-03-01 | 227 | 227 | 227 | 227 | 16,000 | 762.95 |
| 1983-02-25 | 233 | 233 | 232 | 232 | 3,000 | 779.76 |
| 1983-02-24 | 238 | 238 | 238 | 238 | 1,000 | 799.93 |
| 1983-02-22 | 233 | 240 | 233 | 240 | 9,000 | 806.65 |
| 1983-02-21 | 233 | 233 | 231 | 231 | 11,000 | 776.40 |
| 1983-02-18 | 233 | 233 | 233 | 233 | 13,000 | 783.12 |
| 1983-02-01 | 243 | 243 | 243 | 243 | 5,000 | 816.73 |
| 1983-01-31 | 241 | 241 | 241 | 241 | 1,000 | 810.01 |
| 1983-01-29 | 241 | 241 | 241 | 241 | 4,000 | 810.01 |
| 1983-01-25 | 238 | 243 | 238 | 242 | 18,000 | 813.37 |
| 1983-01-21 | 238 | 238 | 238 | 238 | 7,000 | 799.93 |
| 1983-01-11 | 243 | 243 | 243 | 243 | 4,000 | 816.73 |
| 1983-01-07 | 243 | 243 | 243 | 243 | 1,000 | 816.73 |
| 1983-01-06 | 243 | 243 | 243 | 243 | 3,000 | 816.73 |
| 1983-01-05 | 245 | 245 | 243 | 243 | 3,000 | 816.73 |
| 1983-01-04 | 245 | 245 | 245 | 245 | 2,000 | 823.45 |
分割・併合履歴 ： [2017-09-27]1株→0.2株 [1994-03-28]1株→1.15株 [1991-03-26]1株→1.12株 [1986-08-27]1株→1.05株 [1985-08-28]1株→1.1株