3946 (株)トーモク の時系列データ [1991年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1991-12-30 | 735 | 760 | 735 | 760 | 19,000 | 3,304.35 |
| 1991-12-27 | 721 | 741 | 721 | 740 | 18,000 | 3,217.39 |
| 1991-12-26 | 750 | 750 | 711 | 719 | 94,000 | 3,126.09 |
| 1991-12-25 | 761 | 765 | 760 | 760 | 16,000 | 3,304.35 |
| 1991-12-24 | 790 | 790 | 751 | 751 | 69,000 | 3,265.22 |
| 1991-12-20 | 781 | 799 | 770 | 770 | 88,000 | 3,347.83 |
| 1991-12-19 | 800 | 808 | 781 | 781 | 496,000 | 3,395.65 |
| 1991-12-18 | 827 | 827 | 798 | 800 | 594,000 | 3,478.26 |
| 1991-12-17 | 820 | 835 | 800 | 829 | 378,000 | 3,604.35 |
| 1991-12-16 | 802 | 802 | 790 | 800 | 54,000 | 3,478.26 |
| 1991-12-13 | 780 | 800 | 780 | 800 | 10,000 | 3,478.26 |
| 1991-12-12 | 770 | 775 | 770 | 770 | 25,000 | 3,347.83 |
| 1991-12-11 | 769 | 770 | 763 | 770 | 19,000 | 3,347.83 |
| 1991-12-10 | 753 | 770 | 753 | 770 | 14,000 | 3,347.83 |
| 1991-12-06 | 770 | 770 | 753 | 753 | 3,000 | 3,273.91 |
| 1991-12-05 | 763 | 763 | 760 | 760 | 2,000 | 3,304.35 |
| 1991-12-04 | 740 | 755 | 740 | 755 | 4,000 | 3,282.61 |
| 1991-12-03 | 731 | 731 | 731 | 731 | 1,000 | 3,178.26 |
| 1991-12-02 | 717 | 721 | 717 | 721 | 5,000 | 3,134.78 |
| 1991-11-29 | 727 | 727 | 720 | 727 | 19,000 | 3,160.87 |
| 1991-11-28 | 726 | 726 | 726 | 726 | 5,000 | 3,156.52 |
| 1991-11-27 | 737 | 738 | 720 | 730 | 9,000 | 3,173.91 |
| 1991-11-26 | 730 | 733 | 720 | 733 | 45,000 | 3,186.96 |
| 1991-11-25 | 753 | 753 | 740 | 740 | 60,000 | 3,217.39 |
| 1991-11-22 | 760 | 761 | 755 | 760 | 18,000 | 3,304.35 |
| 1991-11-21 | 770 | 770 | 760 | 760 | 11,000 | 3,304.35 |
| 1991-11-20 | 766 | 770 | 766 | 770 | 27,000 | 3,347.83 |
| 1991-11-19 | 771 | 780 | 771 | 771 | 28,000 | 3,352.17 |
| 1991-11-18 | 771 | 773 | 765 | 766 | 14,000 | 3,330.43 |
| 1991-11-15 | 799 | 799 | 781 | 781 | 20,000 | 3,395.65 |
| 1991-11-14 | 781 | 795 | 777 | 795 | 49,000 | 3,456.52 |
| 1991-11-13 | 799 | 800 | 780 | 780 | 75,000 | 3,391.30 |
| 1991-11-12 | 782 | 800 | 782 | 800 | 12,000 | 3,478.26 |
| 1991-11-11 | 800 | 800 | 792 | 792 | 15,000 | 3,443.48 |
| 1991-11-08 | 810 | 817 | 800 | 800 | 77,000 | 3,478.26 |
| 1991-11-07 | 800 | 819 | 795 | 818 | 202,000 | 3,556.52 |
| 1991-11-06 | 788 | 788 | 780 | 781 | 12,000 | 3,395.65 |
| 1991-11-05 | 784 | 795 | 783 | 795 | 40,000 | 3,456.52 |
| 1991-11-01 | 790 | 790 | 781 | 782 | 8,000 | 3,400 |
| 1991-10-31 | 780 | 781 | 780 | 781 | 5,000 | 3,395.65 |
| 1991-10-30 | 787 | 787 | 780 | 780 | 17,000 | 3,391.30 |
| 1991-10-29 | 778 | 778 | 772 | 777 | 19,000 | 3,378.26 |
| 1991-10-28 | 772 | 772 | 770 | 770 | 10,000 | 3,347.83 |
| 1991-10-25 | 780 | 780 | 770 | 770 | 69,000 | 3,347.83 |
| 1991-10-24 | 789 | 790 | 780 | 780 | 75,000 | 3,391.30 |
| 1991-10-23 | 795 | 795 | 790 | 790 | 24,000 | 3,434.78 |
| 1991-10-22 | 794 | 795 | 794 | 795 | 32,000 | 3,456.52 |
| 1991-10-21 | 786 | 795 | 786 | 795 | 23,000 | 3,456.52 |
| 1991-10-18 | 786 | 789 | 785 | 785 | 6,000 | 3,413.04 |
| 1991-10-17 | 800 | 800 | 790 | 790 | 58,000 | 3,434.78 |
| 1991-10-16 | 800 | 810 | 800 | 810 | 6,000 | 3,521.74 |
| 1991-10-15 | 800 | 800 | 789 | 790 | 8,000 | 3,434.78 |
| 1991-10-14 | 800 | 810 | 799 | 800 | 27,000 | 3,478.26 |
| 1991-10-09 | 794 | 800 | 794 | 795 | 30,000 | 3,456.52 |
| 1991-10-08 | 791 | 800 | 791 | 793 | 32,000 | 3,447.83 |
| 1991-10-07 | 791 | 793 | 789 | 790 | 22,000 | 3,434.78 |
| 1991-10-04 | 791 | 791 | 791 | 791 | 15,000 | 3,439.13 |
| 1991-10-03 | 786 | 790 | 785 | 790 | 16,000 | 3,434.78 |
| 1991-10-02 | 790 | 791 | 775 | 775 | 61,000 | 3,369.57 |
| 1991-10-01 | 780 | 791 | 780 | 787 | 30,000 | 3,421.74 |
| 1991-09-30 | 784 | 784 | 770 | 775 | 12,000 | 3,369.57 |
| 1991-09-27 | 760 | 784 | 760 | 784 | 149,000 | 3,408.70 |
| 1991-09-26 | 770 | 770 | 770 | 770 | 5,000 | 3,347.83 |
| 1991-09-25 | 760 | 770 | 760 | 770 | 60,000 | 3,347.83 |
| 1991-09-24 | 765 | 765 | 765 | 765 | 5,000 | 3,326.09 |
| 1991-09-19 | 785 | 790 | 785 | 785 | 40,000 | 3,413.04 |
| 1991-09-18 | 780 | 790 | 780 | 790 | 37,000 | 3,434.78 |
| 1991-09-17 | 768 | 770 | 768 | 770 | 22,000 | 3,347.83 |
| 1991-09-13 | 750 | 768 | 750 | 768 | 19,000 | 3,339.13 |
| 1991-09-12 | 740 | 755 | 740 | 749 | 34,000 | 3,256.52 |
| 1991-09-11 | 740 | 750 | 740 | 750 | 114,000 | 3,260.87 |
| 1991-09-10 | 750 | 750 | 750 | 750 | 6,000 | 3,260.87 |
| 1991-09-09 | 743 | 743 | 740 | 740 | 10,000 | 3,217.39 |
| 1991-09-06 | 742 | 750 | 735 | 742 | 218,000 | 3,226.09 |
| 1991-09-05 | 736 | 742 | 736 | 742 | 9,000 | 3,226.09 |
| 1991-09-04 | 741 | 741 | 730 | 730 | 12,000 | 3,173.91 |
| 1991-09-03 | 731 | 731 | 731 | 731 | 3,000 | 3,178.26 |
| 1991-09-02 | 735 | 735 | 725 | 725 | 14,000 | 3,152.17 |
| 1991-08-30 | 745 | 745 | 745 | 745 | 13,000 | 3,239.13 |
| 1991-08-29 | 749 | 750 | 745 | 745 | 14,000 | 3,239.13 |
| 1991-08-28 | 737 | 750 | 729 | 749 | 78,000 | 3,256.52 |
| 1991-08-27 | 737 | 737 | 730 | 730 | 6,000 | 3,173.91 |
| 1991-08-26 | 748 | 748 | 735 | 737 | 51,000 | 3,204.35 |
| 1991-08-23 | 747 | 749 | 740 | 749 | 10,000 | 3,256.52 |
| 1991-08-22 | 748 | 750 | 743 | 743 | 8,000 | 3,230.43 |
| 1991-08-21 | 746 | 750 | 730 | 733 | 45,000 | 3,186.96 |
| 1991-08-20 | 738 | 740 | 735 | 736 | 38,000 | 3,200 |
| 1991-08-19 | 760 | 763 | 740 | 743 | 20,000 | 3,230.43 |
| 1991-08-16 | 770 | 770 | 763 | 763 | 24,000 | 3,317.39 |
| 1991-08-15 | 768 | 768 | 765 | 765 | 15,000 | 3,326.09 |
| 1991-08-14 | 777 | 778 | 768 | 768 | 6,000 | 3,339.13 |
| 1991-08-13 | 770 | 770 | 768 | 768 | 24,000 | 3,339.13 |
| 1991-08-12 | 779 | 779 | 770 | 770 | 11,000 | 3,347.83 |
| 1991-08-09 | 780 | 780 | 775 | 775 | 9,000 | 3,369.57 |
| 1991-08-08 | 773 | 773 | 773 | 773 | 6,000 | 3,360.87 |
| 1991-08-07 | 780 | 780 | 776 | 776 | 12,000 | 3,373.91 |
| 1991-08-06 | 780 | 780 | 780 | 780 | 5,000 | 3,391.30 |
| 1991-08-05 | 790 | 790 | 790 | 790 | 1,000 | 3,434.78 |
| 1991-08-02 | 785 | 794 | 781 | 781 | 11,000 | 3,395.65 |
| 1991-08-01 | 795 | 795 | 781 | 781 | 23,000 | 3,395.65 |
| 1991-07-31 | 795 | 795 | 795 | 795 | 23,000 | 3,456.52 |
| 1991-07-30 | 790 | 790 | 785 | 785 | 7,000 | 3,413.04 |
| 1991-07-29 | 790 | 790 | 790 | 790 | 6,000 | 3,434.78 |
| 1991-07-26 | 780 | 790 | 780 | 790 | 15,000 | 3,434.78 |
| 1991-07-25 | 778 | 782 | 778 | 782 | 12,000 | 3,400 |
| 1991-07-24 | 778 | 785 | 778 | 780 | 20,000 | 3,391.30 |
| 1991-07-23 | 785 | 785 | 770 | 778 | 42,000 | 3,382.61 |
| 1991-07-22 | 785 | 785 | 785 | 785 | 25,000 | 3,413.04 |
| 1991-07-19 | 796 | 796 | 785 | 785 | 48,000 | 3,413.04 |
| 1991-07-18 | 796 | 797 | 775 | 791 | 85,000 | 3,439.13 |
| 1991-07-17 | 785 | 791 | 785 | 791 | 17,000 | 3,439.13 |
| 1991-07-16 | 785 | 786 | 775 | 785 | 87,000 | 3,413.04 |
| 1991-07-15 | 775 | 780 | 765 | 780 | 8,000 | 3,391.30 |
| 1991-07-12 | 770 | 775 | 770 | 775 | 21,000 | 3,369.57 |
| 1991-07-11 | 770 | 770 | 770 | 770 | 5,000 | 3,347.83 |
| 1991-07-10 | 770 | 770 | 762 | 763 | 21,000 | 3,317.39 |
| 1991-07-09 | 763 | 765 | 760 | 762 | 50,000 | 3,313.04 |
| 1991-07-08 | 780 | 780 | 772 | 772 | 53,000 | 3,356.52 |
| 1991-07-05 | 778 | 780 | 778 | 780 | 54,000 | 3,391.30 |
| 1991-07-04 | 780 | 781 | 775 | 781 | 18,000 | 3,395.65 |
| 1991-07-03 | 796 | 796 | 785 | 785 | 65,000 | 3,413.04 |
| 1991-07-02 | 798 | 798 | 790 | 795 | 36,000 | 3,456.52 |
| 1991-07-01 | 785 | 790 | 785 | 790 | 10,000 | 3,434.78 |
| 1991-06-28 | 792 | 796 | 776 | 776 | 32,000 | 3,373.91 |
| 1991-06-27 | 791 | 796 | 790 | 790 | 38,000 | 3,434.78 |
| 1991-06-26 | 785 | 795 | 785 | 790 | 31,000 | 3,434.78 |
| 1991-06-25 | 782 | 782 | 778 | 781 | 19,000 | 3,395.65 |
| 1991-06-24 | 791 | 791 | 781 | 781 | 24,000 | 3,395.65 |
| 1991-06-21 | 785 | 785 | 785 | 785 | 27,000 | 3,413.04 |
| 1991-06-20 | 785 | 788 | 781 | 781 | 27,000 | 3,395.65 |
| 1991-06-19 | 800 | 800 | 790 | 790 | 93,000 | 3,434.78 |
| 1991-06-18 | 808 | 808 | 800 | 800 | 99,000 | 3,478.26 |
| 1991-06-17 | 797 | 809 | 796 | 809 | 119,000 | 3,517.39 |
| 1991-06-14 | 793 | 794 | 793 | 793 | 19,000 | 3,447.83 |
| 1991-06-13 | 790 | 790 | 785 | 790 | 14,000 | 3,434.78 |
| 1991-06-12 | 789 | 797 | 789 | 790 | 27,000 | 3,434.78 |
| 1991-06-11 | 789 | 789 | 775 | 789 | 23,000 | 3,430.43 |
| 1991-06-10 | 800 | 800 | 790 | 790 | 20,000 | 3,434.78 |
| 1991-06-07 | 790 | 795 | 786 | 792 | 15,000 | 3,443.48 |
| 1991-06-06 | 786 | 790 | 786 | 790 | 10,000 | 3,434.78 |
| 1991-06-05 | 801 | 807 | 801 | 806 | 42,000 | 3,504.35 |
| 1991-06-04 | 804 | 810 | 795 | 809 | 77,000 | 3,517.39 |
| 1991-06-03 | 795 | 820 | 795 | 800 | 84,000 | 3,478.26 |
| 1991-05-31 | 775 | 816 | 775 | 805 | 175,000 | 3,500 |
| 1991-05-30 | 757 | 760 | 753 | 755 | 32,000 | 3,282.61 |
| 1991-05-29 | 758 | 758 | 750 | 753 | 23,000 | 3,273.91 |
| 1991-05-28 | 749 | 760 | 748 | 748 | 26,000 | 3,252.17 |
| 1991-05-27 | 752 | 752 | 749 | 749 | 27,000 | 3,256.52 |
| 1991-05-24 | 755 | 755 | 752 | 752 | 25,000 | 3,269.57 |
| 1991-05-23 | 760 | 760 | 750 | 760 | 13,000 | 3,304.35 |
| 1991-05-22 | 750 | 750 | 747 | 750 | 38,000 | 3,260.87 |
| 1991-05-21 | 759 | 759 | 750 | 750 | 35,000 | 3,260.87 |
| 1991-05-20 | 755 | 755 | 750 | 750 | 20,000 | 3,260.87 |
| 1991-05-17 | 760 | 760 | 750 | 755 | 5,000 | 3,282.61 |
| 1991-05-16 | 756 | 760 | 756 | 760 | 13,000 | 3,304.35 |
| 1991-05-15 | 760 | 760 | 755 | 755 | 33,000 | 3,282.61 |
| 1991-05-14 | 770 | 770 | 760 | 760 | 26,000 | 3,304.35 |
| 1991-05-13 | 760 | 770 | 755 | 770 | 7,000 | 3,347.83 |
| 1991-05-10 | 790 | 790 | 770 | 770 | 29,000 | 3,347.83 |
| 1991-05-09 | 790 | 795 | 790 | 790 | 8,000 | 3,434.78 |
| 1991-05-08 | 770 | 790 | 770 | 790 | 57,000 | 3,434.78 |
| 1991-05-07 | 790 | 790 | 770 | 775 | 22,000 | 3,369.57 |
| 1991-05-02 | 797 | 799 | 780 | 780 | 38,000 | 3,391.30 |
| 1991-05-01 | 795 | 795 | 785 | 790 | 78,000 | 3,434.78 |
| 1991-04-30 | 778 | 785 | 775 | 785 | 71,000 | 3,413.04 |
| 1991-04-26 | 775 | 775 | 771 | 775 | 18,000 | 3,369.57 |
| 1991-04-25 | 779 | 780 | 775 | 778 | 31,000 | 3,382.61 |
| 1991-04-24 | 785 | 785 | 780 | 780 | 23,000 | 3,391.30 |
| 1991-04-23 | 780 | 785 | 775 | 785 | 34,000 | 3,413.04 |
| 1991-04-22 | 790 | 790 | 781 | 781 | 34,000 | 3,395.65 |
| 1991-04-19 | 804 | 804 | 793 | 793 | 61,000 | 3,447.83 |
| 1991-04-18 | 805 | 805 | 790 | 795 | 103,000 | 3,456.52 |
| 1991-04-17 | 803 | 806 | 800 | 803 | 64,000 | 3,491.30 |
| 1991-04-16 | 800 | 803 | 790 | 794 | 19,000 | 3,452.17 |
| 1991-04-15 | 800 | 805 | 795 | 795 | 37,000 | 3,456.52 |
| 1991-04-12 | 796 | 802 | 790 | 790 | 37,000 | 3,434.78 |
| 1991-04-11 | 800 | 800 | 795 | 795 | 41,000 | 3,456.52 |
| 1991-04-10 | 806 | 806 | 800 | 800 | 24,000 | 3,478.26 |
| 1991-04-09 | 806 | 808 | 805 | 806 | 17,000 | 3,504.35 |
| 1991-04-08 | 817 | 817 | 810 | 811 | 40,000 | 3,526.09 |
| 1991-04-05 | 804 | 824 | 795 | 824 | 77,000 | 3,582.61 |
| 1991-04-04 | 800 | 801 | 800 | 801 | 11,000 | 3,482.61 |
| 1991-04-03 | 813 | 813 | 800 | 800 | 33,000 | 3,478.26 |
| 1991-04-02 | 815 | 815 | 813 | 813 | 21,000 | 3,534.78 |
| 1991-04-01 | 811 | 824 | 811 | 819 | 82,000 | 3,560.87 |
| 1991-03-29 | 790 | 810 | 790 | 810 | 84,000 | 3,521.74 |
| 1991-03-28 | 770 | 785 | 770 | 785 | 11,000 | 3,413.04 |
| 1991-03-27 | 787 | 800 | 780 | 780 | 49,000 | 3,391.30 |
| 1991-03-26 | 776 | 782 | 776 | 777 | 99,000 | 3,378.26 |
| 1991-03-25 | 831 | 850 | 821 | 850 | 192,000 | 3,299.69 |
| 1991-03-22 | 840 | 848 | 831 | 831 | 119,000 | 3,225.93 |
| 1991-03-20 | 847 | 850 | 840 | 840 | 53,000 | 3,260.87 |
| 1991-03-19 | 865 | 865 | 854 | 857 | 59,000 | 3,326.86 |
| 1991-03-18 | 862 | 870 | 855 | 855 | 80,000 | 3,319.10 |
| 1991-03-15 | 853 | 865 | 850 | 859 | 127,000 | 3,334.63 |
| 1991-03-14 | 851 | 857 | 850 | 850 | 39,000 | 3,299.69 |
| 1991-03-13 | 835 | 850 | 831 | 835 | 152,000 | 3,241.46 |
| 1991-03-12 | 825 | 835 | 820 | 835 | 35,000 | 3,241.46 |
| 1991-03-11 | 820 | 840 | 820 | 835 | 78,000 | 3,241.46 |
| 1991-03-08 | 807 | 829 | 807 | 828 | 50,000 | 3,214.29 |
| 1991-03-07 | 802 | 816 | 802 | 810 | 27,000 | 3,144.41 |
| 1991-03-06 | 835 | 835 | 796 | 796 | 129,000 | 3,090.06 |
| 1991-03-05 | 785 | 839 | 785 | 825 | 516,000 | 3,202.64 |
| 1991-03-04 | 790 | 795 | 783 | 786 | 411,000 | 3,051.24 |
| 1991-03-01 | 805 | 805 | 795 | 795 | 69,000 | 3,086.18 |
| 1991-02-28 | 796 | 820 | 796 | 800 | 48,000 | 3,105.59 |
| 1991-02-27 | 811 | 811 | 793 | 795 | 26,000 | 3,086.18 |
| 1991-02-26 | 819 | 820 | 806 | 813 | 26,000 | 3,156.06 |
| 1991-02-25 | 820 | 820 | 800 | 820 | 49,000 | 3,183.23 |
| 1991-02-22 | 830 | 836 | 820 | 820 | 51,000 | 3,183.23 |
| 1991-02-21 | 801 | 839 | 801 | 839 | 79,000 | 3,256.99 |
| 1991-02-20 | 799 | 800 | 790 | 800 | 57,000 | 3,105.59 |
| 1991-02-19 | 808 | 820 | 800 | 800 | 54,000 | 3,105.59 |
| 1991-02-18 | 791 | 810 | 791 | 810 | 39,000 | 3,144.41 |
| 1991-02-15 | 775 | 780 | 770 | 770 | 47,000 | 2,989.13 |
| 1991-02-14 | 760 | 785 | 760 | 780 | 122,000 | 3,027.95 |
| 1991-02-13 | 758 | 769 | 758 | 760 | 60,000 | 2,950.31 |
| 1991-02-12 | 751 | 752 | 748 | 750 | 66,000 | 2,911.49 |
| 1991-02-08 | 745 | 750 | 725 | 725 | 69,000 | 2,814.44 |
| 1991-02-07 | 739 | 740 | 735 | 735 | 13,000 | 2,853.26 |
| 1991-02-06 | 761 | 761 | 725 | 740 | 33,000 | 2,872.67 |
| 1991-02-05 | 731 | 751 | 724 | 751 | 57,000 | 2,915.37 |
| 1991-02-04 | 700 | 721 | 700 | 721 | 23,000 | 2,798.91 |
| 1991-02-01 | 701 | 702 | 682 | 682 | 36,000 | 2,647.52 |
| 1991-01-31 | 723 | 725 | 695 | 695 | 51,000 | 2,697.98 |
| 1991-01-30 | 716 | 743 | 716 | 740 | 62,000 | 2,872.67 |
| 1991-01-29 | 695 | 695 | 675 | 695 | 36,000 | 2,697.98 |
| 1991-01-28 | 680 | 685 | 680 | 685 | 4,000 | 2,659.16 |
| 1991-01-25 | 679 | 679 | 675 | 675 | 7,000 | 2,620.34 |
| 1991-01-24 | 679 | 679 | 679 | 679 | 1,000 | 2,635.87 |
| 1991-01-23 | 700 | 705 | 695 | 695 | 10,000 | 2,697.98 |
| 1991-01-22 | 720 | 720 | 720 | 720 | 2,000 | 2,795.03 |
| 1991-01-21 | 719 | 720 | 705 | 720 | 8,000 | 2,795.03 |
| 1991-01-18 | 731 | 731 | 705 | 705 | 56,000 | 2,736.80 |
| 1991-01-17 | 720 | 720 | 720 | 720 | 18,000 | 2,795.03 |
| 1991-01-11 | 740 | 750 | 739 | 750 | 49,000 | 2,911.49 |
| 1991-01-10 | 768 | 768 | 748 | 757 | 12,000 | 2,938.66 |
| 1991-01-09 | 759 | 769 | 759 | 769 | 81,000 | 2,985.25 |
| 1991-01-08 | 775 | 775 | 770 | 770 | 7,000 | 2,989.13 |
| 1991-01-04 | 838 | 838 | 822 | 822 | 4,000 | 3,190.99 |
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
