3946 (株)トーモク の時系列データ [1984年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1984-12-28 | 325 | 325 | 325 | 325 | 8,000 | 1,092.33 |
| 1984-12-27 | 324 | 324 | 324 | 324 | 1,000 | 1,088.97 |
| 1984-12-25 | 328 | 328 | 328 | 328 | 3,000 | 1,102.42 |
| 1984-12-24 | 325 | 329 | 325 | 329 | 7,000 | 1,105.78 |
| 1984-12-21 | 329 | 329 | 329 | 329 | 7,000 | 1,105.78 |
| 1984-12-20 | 321 | 321 | 321 | 321 | 5,000 | 1,078.89 |
| 1984-12-19 | 330 | 330 | 330 | 330 | 5,000 | 1,109.14 |
| 1984-12-18 | 330 | 330 | 330 | 330 | 3,000 | 1,109.14 |
| 1984-12-15 | 321 | 321 | 321 | 321 | 3,000 | 1,078.89 |
| 1984-12-14 | 325 | 325 | 320 | 325 | 12,000 | 1,092.33 |
| 1984-12-13 | 330 | 330 | 320 | 323 | 22,000 | 1,085.61 |
| 1984-12-12 | 333 | 333 | 333 | 333 | 1,000 | 1,119.22 |
| 1984-12-11 | 330 | 330 | 330 | 330 | 11,000 | 1,109.14 |
| 1984-12-10 | 335 | 335 | 335 | 335 | 3,000 | 1,125.94 |
| 1984-12-07 | 335 | 335 | 330 | 330 | 15,000 | 1,109.14 |
| 1984-12-06 | 334 | 336 | 334 | 335 | 9,000 | 1,125.94 |
| 1984-12-05 | 333 | 333 | 330 | 330 | 54,000 | 1,109.14 |
| 1984-12-04 | 333 | 335 | 333 | 335 | 14,000 | 1,125.94 |
| 1984-12-03 | 334 | 335 | 333 | 333 | 31,000 | 1,119.22 |
| 1984-12-01 | 336 | 339 | 336 | 338 | 7,000 | 1,136.03 |
| 1984-11-30 | 333 | 333 | 333 | 333 | 4,000 | 1,119.22 |
| 1984-11-29 | 330 | 331 | 330 | 331 | 12,000 | 1,112.50 |
| 1984-11-28 | 328 | 328 | 328 | 328 | 9,000 | 1,102.42 |
| 1984-11-27 | 331 | 331 | 328 | 328 | 13,000 | 1,102.42 |
| 1984-11-26 | 331 | 331 | 330 | 330 | 9,000 | 1,109.14 |
| 1984-11-24 | 331 | 336 | 331 | 336 | 16,000 | 1,129.31 |
| 1984-11-22 | 350 | 354 | 340 | 340 | 37,000 | 1,142.75 |
| 1984-11-21 | 352 | 355 | 350 | 351 | 133,000 | 1,179.72 |
| 1984-11-20 | 350 | 357 | 337 | 355 | 210,000 | 1,193.17 |
| 1984-11-19 | 350 | 354 | 335 | 335 | 106,000 | 1,125.94 |
| 1984-11-17 | 320 | 350 | 320 | 345 | 60,000 | 1,159.55 |
| 1984-11-16 | 315 | 320 | 315 | 315 | 9,000 | 1,058.72 |
| 1984-11-15 | 325 | 325 | 315 | 315 | 4,000 | 1,058.72 |
| 1984-11-14 | 325 | 328 | 325 | 328 | 5,000 | 1,102.42 |
| 1984-11-13 | 327 | 330 | 327 | 327 | 11,000 | 1,099.06 |
| 1984-11-12 | 330 | 330 | 325 | 327 | 13,000 | 1,099.06 |
| 1984-11-09 | 332 | 333 | 323 | 325 | 79,000 | 1,092.33 |
| 1984-11-08 | 338 | 338 | 328 | 335 | 57,000 | 1,125.94 |
| 1984-11-07 | 340 | 340 | 333 | 340 | 132,000 | 1,142.75 |
| 1984-11-06 | 320 | 360 | 320 | 353 | 535,000 | 1,186.44 |
| 1984-11-05 | 315 | 315 | 308 | 313 | 93,000 | 1,052 |
| 1984-11-02 | 298 | 315 | 298 | 315 | 108,000 | 1,058.72 |
| 1984-11-01 | 295 | 295 | 295 | 295 | 10,000 | 991.50 |
| 1984-10-31 | 291 | 295 | 290 | 290 | 22,000 | 974.70 |
| 1984-10-30 | 291 | 291 | 291 | 291 | 12,000 | 978.06 |
| 1984-10-29 | 291 | 291 | 291 | 291 | 8,000 | 978.06 |
| 1984-10-27 | 292 | 292 | 292 | 292 | 2,000 | 981.42 |
| 1984-10-26 | 292 | 293 | 292 | 292 | 8,000 | 981.42 |
| 1984-10-25 | 292 | 292 | 292 | 292 | 8,000 | 981.42 |
| 1984-10-24 | 295 | 298 | 292 | 292 | 39,000 | 981.42 |
| 1984-10-23 | 298 | 298 | 298 | 298 | 12,000 | 1,001.59 |
| 1984-10-22 | 297 | 299 | 297 | 299 | 4,000 | 1,004.95 |
| 1984-10-20 | 295 | 300 | 295 | 295 | 4,000 | 991.50 |
| 1984-10-19 | 295 | 299 | 291 | 291 | 6,000 | 978.06 |
| 1984-10-18 | 306 | 306 | 300 | 300 | 32,000 | 1,008.31 |
| 1984-10-17 | 304 | 308 | 300 | 308 | 73,000 | 1,035.20 |
| 1984-10-16 | 290 | 300 | 290 | 300 | 17,000 | 1,008.31 |
| 1984-10-12 | 285 | 290 | 282 | 282 | 64,000 | 947.81 |
| 1984-10-11 | 283 | 283 | 283 | 283 | 4,000 | 951.17 |
| 1984-10-09 | 281 | 282 | 281 | 282 | 5,000 | 947.81 |
| 1984-10-05 | 281 | 281 | 281 | 281 | 2,000 | 944.45 |
| 1984-10-04 | 282 | 282 | 281 | 281 | 6,000 | 944.45 |
| 1984-10-03 | 281 | 281 | 281 | 281 | 7,000 | 944.45 |
| 1984-10-02 | 283 | 283 | 281 | 281 | 10,000 | 944.45 |
| 1984-10-01 | 281 | 283 | 281 | 283 | 8,000 | 951.17 |
| 1984-09-29 | 285 | 285 | 285 | 285 | 8,000 | 957.89 |
| 1984-09-28 | 281 | 281 | 281 | 281 | 15,000 | 944.45 |
| 1984-09-27 | 275 | 281 | 275 | 281 | 16,000 | 944.45 |
| 1984-09-26 | 280 | 280 | 275 | 275 | 6,000 | 924.28 |
| 1984-09-25 | 279 | 279 | 279 | 279 | 3,000 | 937.73 |
| 1984-09-22 | 284 | 284 | 284 | 284 | 3,000 | 954.53 |
| 1984-09-21 | 280 | 281 | 280 | 281 | 6,000 | 944.45 |
| 1984-09-20 | 279 | 279 | 277 | 277 | 4,000 | 931.01 |
| 1984-09-19 | 280 | 280 | 280 | 280 | 4,000 | 941.09 |
| 1984-09-18 | 281 | 281 | 280 | 280 | 13,000 | 941.09 |
| 1984-09-17 | 281 | 281 | 281 | 281 | 1,000 | 944.45 |
| 1984-09-14 | 267 | 267 | 267 | 267 | 8,000 | 897.40 |
| 1984-09-12 | 282 | 282 | 282 | 282 | 3,000 | 947.81 |
| 1984-09-11 | 282 | 282 | 282 | 282 | 3,000 | 947.81 |
| 1984-09-10 | 287 | 287 | 287 | 287 | 3,000 | 964.62 |
| 1984-09-07 | 282 | 287 | 282 | 287 | 8,000 | 964.62 |
| 1984-09-06 | 286 | 288 | 286 | 288 | 4,000 | 967.98 |
| 1984-09-05 | 281 | 281 | 281 | 281 | 1,000 | 944.45 |
| 1984-09-04 | 280 | 280 | 280 | 280 | 7,000 | 941.09 |
| 1984-09-03 | 280 | 280 | 280 | 280 | 2,000 | 941.09 |
| 1984-08-31 | 280 | 281 | 280 | 280 | 3,000 | 941.09 |
| 1984-08-30 | 274 | 274 | 274 | 274 | 10,000 | 920.92 |
| 1984-08-29 | 276 | 280 | 276 | 280 | 10,000 | 941.09 |
| 1984-08-27 | 276 | 276 | 271 | 271 | 9,000 | 910.84 |
| 1984-08-24 | 269 | 269 | 266 | 266 | 4,000 | 894.03 |
| 1984-08-23 | 270 | 270 | 266 | 266 | 2,000 | 894.03 |
| 1984-08-22 | 255 | 265 | 255 | 265 | 28,000 | 890.67 |
| 1984-08-21 | 260 | 260 | 260 | 260 | 12,000 | 873.87 |
| 1984-08-20 | 275 | 275 | 275 | 275 | 1,000 | 924.28 |
| 1984-08-18 | 276 | 276 | 276 | 276 | 12,000 | 927.64 |
| 1984-08-17 | 276 | 276 | 276 | 276 | 2,000 | 927.64 |
| 1984-08-15 | 282 | 282 | 280 | 280 | 12,000 | 941.09 |
| 1984-08-14 | 285 | 285 | 282 | 282 | 157,000 | 947.81 |
| 1984-08-13 | 285 | 285 | 284 | 284 | 3,000 | 954.53 |
| 1984-08-10 | 283 | 286 | 283 | 284 | 10,000 | 954.53 |
| 1984-08-09 | 283 | 283 | 283 | 283 | 6,000 | 951.17 |
| 1984-08-07 | 282 | 282 | 282 | 282 | 1,000 | 947.81 |
| 1984-08-06 | 283 | 283 | 283 | 283 | 20,000 | 951.17 |
| 1984-08-04 | 283 | 283 | 283 | 283 | 3,000 | 951.17 |
| 1984-08-03 | 282 | 282 | 282 | 282 | 7,000 | 947.81 |
| 1984-08-02 | 285 | 285 | 285 | 285 | 1,000 | 957.89 |
| 1984-08-01 | 284 | 284 | 282 | 282 | 11,000 | 947.81 |
| 1984-07-31 | 283 | 287 | 282 | 282 | 16,000 | 947.81 |
| 1984-07-30 | 287 | 287 | 281 | 281 | 9,000 | 944.45 |
| 1984-07-28 | 281 | 282 | 281 | 282 | 7,000 | 947.81 |
| 1984-07-26 | 281 | 281 | 281 | 281 | 4,000 | 944.45 |
| 1984-07-25 | 280 | 280 | 280 | 280 | 13,000 | 941.09 |
| 1984-07-23 | 280 | 280 | 280 | 280 | 3,000 | 941.09 |
| 1984-07-21 | 281 | 281 | 281 | 281 | 6,000 | 944.45 |
| 1984-07-20 | 282 | 282 | 281 | 281 | 8,000 | 944.45 |
| 1984-07-19 | 282 | 282 | 282 | 282 | 1,000 | 947.81 |
| 1984-07-18 | 281 | 281 | 281 | 281 | 2,000 | 944.45 |
| 1984-07-17 | 278 | 280 | 278 | 280 | 5,000 | 941.09 |
| 1984-07-16 | 277 | 277 | 277 | 277 | 5,000 | 931.01 |
| 1984-07-10 | 297 | 297 | 297 | 297 | 6,000 | 998.23 |
| 1984-07-09 | 298 | 298 | 298 | 298 | 4,000 | 1,001.59 |
| 1984-07-06 | 299 | 299 | 299 | 299 | 11,000 | 1,004.95 |
| 1984-07-05 | 296 | 300 | 296 | 300 | 35,000 | 1,008.31 |
| 1984-07-04 | 306 | 310 | 299 | 301 | 97,000 | 1,011.67 |
| 1984-07-03 | 294 | 298 | 288 | 298 | 110,000 | 1,001.59 |
| 1984-07-02 | 290 | 294 | 290 | 294 | 11,000 | 988.14 |
| 1984-06-30 | 294 | 294 | 290 | 291 | 13,000 | 978.06 |
| 1984-06-29 | 291 | 294 | 291 | 294 | 16,000 | 988.14 |
| 1984-06-28 | 290 | 290 | 285 | 290 | 20,000 | 974.70 |
| 1984-06-27 | 280 | 285 | 280 | 285 | 33,000 | 957.89 |
| 1984-06-26 | 280 | 280 | 280 | 280 | 10,000 | 941.09 |
| 1984-06-25 | 281 | 281 | 281 | 281 | 2,000 | 944.45 |
| 1984-06-23 | 285 | 285 | 285 | 285 | 3,000 | 957.89 |
| 1984-06-22 | 279 | 285 | 279 | 285 | 30,000 | 957.89 |
| 1984-06-21 | 270 | 275 | 270 | 275 | 33,000 | 924.28 |
| 1984-06-20 | 270 | 270 | 270 | 270 | 9,000 | 907.48 |
| 1984-06-19 | 270 | 270 | 260 | 260 | 10,000 | 873.87 |
| 1984-06-18 | 271 | 271 | 270 | 270 | 3,000 | 907.48 |
| 1984-06-16 | 270 | 270 | 270 | 270 | 1,000 | 907.48 |
| 1984-06-15 | 270 | 270 | 270 | 270 | 3,000 | 907.48 |
| 1984-06-14 | 276 | 276 | 276 | 276 | 2,000 | 927.64 |
| 1984-06-13 | 275 | 280 | 275 | 275 | 10,000 | 924.28 |
| 1984-06-12 | 270 | 270 | 270 | 270 | 3,000 | 907.48 |
| 1984-06-11 | 270 | 270 | 270 | 270 | 10,000 | 907.48 |
| 1984-06-08 | 271 | 271 | 270 | 270 | 4,000 | 907.48 |
| 1984-06-07 | 260 | 270 | 260 | 270 | 5,000 | 907.48 |
| 1984-06-04 | 275 | 275 | 275 | 275 | 2,000 | 924.28 |
| 1984-06-02 | 280 | 280 | 280 | 280 | 3,000 | 941.09 |
| 1984-06-01 | 269 | 275 | 268 | 275 | 9,000 | 924.28 |
| 1984-05-30 | 273 | 273 | 273 | 273 | 8,000 | 917.56 |
| 1984-05-29 | 270 | 270 | 270 | 270 | 8,000 | 907.48 |
| 1984-05-28 | 273 | 273 | 270 | 270 | 3,000 | 907.48 |
| 1984-05-26 | 273 | 273 | 273 | 273 | 3,000 | 917.56 |
| 1984-05-25 | 263 | 263 | 263 | 263 | 1,000 | 883.95 |
| 1984-05-23 | 250 | 250 | 250 | 250 | 11,000 | 840.26 |
| 1984-05-22 | 268 | 268 | 268 | 268 | 5,000 | 900.76 |
| 1984-05-19 | 269 | 270 | 268 | 268 | 5,000 | 900.76 |
| 1984-05-18 | 270 | 270 | 270 | 270 | 6,000 | 907.48 |
| 1984-05-17 | 270 | 270 | 270 | 270 | 4,000 | 907.48 |
| 1984-05-15 | 275 | 275 | 270 | 270 | 6,000 | 907.48 |
| 1984-05-14 | 276 | 276 | 275 | 275 | 8,000 | 924.28 |
| 1984-05-11 | 285 | 285 | 280 | 280 | 22,000 | 941.09 |
| 1984-05-09 | 288 | 288 | 285 | 285 | 9,000 | 957.89 |
| 1984-05-08 | 288 | 288 | 283 | 285 | 14,000 | 957.89 |
| 1984-05-07 | 282 | 285 | 282 | 282 | 11,000 | 947.81 |
| 1984-05-04 | 279 | 280 | 279 | 280 | 8,000 | 941.09 |
| 1984-05-01 | 277 | 280 | 276 | 279 | 14,000 | 937.73 |
| 1984-04-28 | 275 | 275 | 275 | 275 | 6,000 | 924.28 |
| 1984-04-26 | 274 | 275 | 274 | 275 | 4,000 | 924.28 |
| 1984-04-25 | 278 | 278 | 274 | 275 | 13,000 | 924.28 |
| 1984-04-24 | 276 | 276 | 276 | 276 | 7,000 | 927.64 |
| 1984-04-23 | 275 | 275 | 275 | 275 | 1,000 | 924.28 |
| 1984-04-21 | 276 | 276 | 276 | 276 | 5,000 | 927.64 |
| 1984-04-19 | 280 | 280 | 280 | 280 | 2,000 | 941.09 |
| 1984-04-18 | 272 | 272 | 272 | 272 | 6,000 | 914.20 |
| 1984-04-17 | 279 | 279 | 275 | 275 | 13,000 | 924.28 |
| 1984-04-16 | 277 | 279 | 277 | 279 | 3,000 | 937.73 |
| 1984-04-13 | 279 | 279 | 275 | 275 | 5,000 | 924.28 |
| 1984-04-12 | 279 | 279 | 276 | 279 | 7,000 | 937.73 |
| 1984-04-11 | 275 | 275 | 275 | 275 | 5,000 | 924.28 |
| 1984-04-10 | 274 | 280 | 274 | 280 | 5,000 | 941.09 |
| 1984-04-09 | 275 | 275 | 274 | 274 | 11,000 | 920.92 |
| 1984-04-07 | 275 | 275 | 272 | 272 | 8,000 | 914.20 |
| 1984-04-02 | 288 | 288 | 285 | 285 | 15,000 | 957.89 |
| 1984-03-27 | 280 | 289 | 280 | 289 | 13,000 | 971.34 |
| 1984-03-26 | 280 | 280 | 280 | 280 | 1,000 | 941.09 |
| 1984-03-24 | 276 | 276 | 276 | 276 | 1,000 | 927.64 |
| 1984-03-23 | 284 | 284 | 275 | 275 | 9,000 | 924.28 |
| 1984-03-22 | 289 | 289 | 281 | 281 | 9,000 | 944.45 |
| 1984-03-21 | 285 | 285 | 285 | 285 | 9,000 | 957.89 |
| 1984-03-16 | 290 | 290 | 290 | 290 | 3,000 | 974.70 |
| 1984-03-15 | 290 | 290 | 290 | 290 | 2,000 | 974.70 |
| 1984-03-14 | 295 | 295 | 290 | 292 | 6,000 | 981.42 |
| 1984-03-13 | 296 | 296 | 290 | 295 | 18,000 | 991.50 |
| 1984-03-12 | 293 | 296 | 293 | 295 | 16,000 | 991.50 |
| 1984-03-09 | 285 | 290 | 284 | 290 | 31,000 | 974.70 |
| 1984-03-08 | 278 | 285 | 278 | 285 | 6,000 | 957.89 |
| 1984-03-07 | 277 | 277 | 277 | 277 | 1,000 | 931.01 |
| 1984-03-06 | 276 | 277 | 276 | 277 | 3,000 | 931.01 |
| 1984-03-02 | 277 | 277 | 276 | 276 | 2,000 | 927.64 |
| 1984-02-29 | 276 | 276 | 276 | 276 | 5,000 | 927.64 |
| 1984-02-28 | 276 | 276 | 276 | 276 | 7,000 | 927.64 |
| 1984-02-27 | 276 | 276 | 276 | 276 | 3,000 | 927.64 |
| 1984-02-24 | 279 | 279 | 276 | 276 | 3,000 | 927.64 |
| 1984-02-23 | 281 | 281 | 276 | 280 | 8,000 | 941.09 |
| 1984-02-22 | 275 | 277 | 275 | 276 | 4,000 | 927.64 |
| 1984-02-21 | 285 | 285 | 276 | 276 | 17,000 | 927.64 |
| 1984-02-18 | 287 | 287 | 284 | 284 | 2,000 | 954.53 |
| 1984-02-17 | 281 | 282 | 281 | 282 | 2,000 | 947.81 |
| 1984-02-16 | 278 | 280 | 277 | 280 | 9,000 | 941.09 |
| 1984-02-15 | 281 | 281 | 278 | 278 | 8,000 | 934.37 |
| 1984-02-14 | 276 | 276 | 276 | 276 | 5,000 | 927.64 |
| 1984-02-13 | 275 | 275 | 275 | 275 | 6,000 | 924.28 |
| 1984-02-10 | 279 | 279 | 275 | 275 | 11,000 | 924.28 |
| 1984-02-09 | 280 | 280 | 280 | 280 | 5,000 | 941.09 |
| 1984-02-08 | 275 | 275 | 275 | 275 | 4,000 | 924.28 |
| 1984-02-07 | 280 | 281 | 275 | 275 | 17,000 | 924.28 |
| 1984-02-06 | 284 | 284 | 280 | 280 | 11,000 | 941.09 |
| 1984-02-02 | 289 | 289 | 287 | 287 | 7,000 | 964.62 |
| 1984-02-01 | 288 | 288 | 286 | 286 | 7,000 | 961.25 |
| 1984-01-31 | 286 | 286 | 286 | 286 | 11,000 | 961.25 |
| 1984-01-30 | 290 | 290 | 290 | 290 | 11,000 | 974.70 |
| 1984-01-27 | 290 | 290 | 290 | 290 | 3,000 | 974.70 |
| 1984-01-26 | 289 | 289 | 289 | 289 | 1,000 | 971.34 |
| 1984-01-25 | 290 | 290 | 290 | 290 | 20,000 | 974.70 |
| 1984-01-24 | 290 | 290 | 285 | 285 | 12,000 | 957.89 |
| 1984-01-23 | 295 | 295 | 290 | 290 | 6,000 | 974.70 |
| 1984-01-21 | 295 | 295 | 295 | 295 | 22,000 | 991.50 |
| 1984-01-20 | 300 | 300 | 295 | 295 | 47,000 | 991.50 |
| 1984-01-19 | 300 | 300 | 300 | 300 | 17,000 | 1,008.31 |
| 1984-01-18 | 313 | 313 | 305 | 305 | 163,000 | 1,025.11 |
| 1984-01-17 | 301 | 312 | 301 | 312 | 101,000 | 1,048.64 |
| 1984-01-13 | 290 | 315 | 289 | 301 | 116,000 | 1,011.67 |
| 1984-01-12 | 283 | 293 | 283 | 289 | 61,000 | 971.34 |
| 1984-01-11 | 285 | 290 | 281 | 281 | 139,000 | 944.45 |
| 1984-01-10 | 287 | 297 | 287 | 293 | 69,000 | 984.78 |
| 1984-01-09 | 275 | 285 | 273 | 285 | 71,000 | 957.89 |
| 1984-01-07 | 268 | 275 | 268 | 275 | 13,000 | 924.28 |
| 1984-01-06 | 269 | 270 | 267 | 267 | 33,000 | 897.40 |
| 1984-01-05 | 267 | 268 | 267 | 267 | 13,000 | 897.40 |
| 1984-01-04 | 269 | 269 | 266 | 266 | 10,000 | 894.03 |
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