3946 (株)トーモクの時系列データ [1992年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1992-12-30	601	603	601	602	21,000	2,617.39
1992-12-29	610	610	601	601	15,000	2,613.04
1992-12-28	615	615	610	610	7,000	2,652.17
1992-12-25	619	626	615	615	36,000	2,673.91
1992-12-24	628	628	618	618	26,000	2,686.96
1992-12-22	625	628	620	625	67,000	2,717.39
1992-12-21	629	632	626	631	14,000	2,743.48
1992-12-18	623	630	623	628	161,000	2,730.43
1992-12-17	615	620	600	619	183,000	2,691.30
1992-12-16	629	639	618	618	181,000	2,686.96
1992-12-15	634	645	626	635	365,000	2,760.87
1992-12-14	626	638	625	638	284,000	2,773.91
1992-12-11	618	628	617	626	214,000	2,721.74
1992-12-10	609	622	603	618	188,000	2,686.96
1992-12-09	581	608	581	598	111,000	2,600
1992-12-08	578	578	572	578	28,000	2,513.04
1992-12-07	573	574	570	574	32,000	2,495.65
1992-12-04	575	575	573	574	26,000	2,495.65
1992-12-03	587	587	573	575	25,000	2,500
1992-12-02	570	590	570	589	128,000	2,560.87
1992-12-01	595	595	573	573	63,000	2,491.30
1992-11-30	614	614	595	595	28,000	2,586.96
1992-11-27	585	618	581	614	112,000	2,669.57
1992-11-26	588	598	582	595	165,000	2,586.96
1992-11-25	538	575	537	568	91,000	2,469.57
1992-11-24	531	550	531	532	56,000	2,313.04
1992-11-20	531	545	530	535	25,000	2,326.09
1992-11-19	530	530	530	530	24,000	2,304.35
1992-11-18	510	534	510	525	31,000	2,282.61
1992-11-17	528	530	520	520	24,000	2,260.87
1992-11-16	535	535	530	535	9,000	2,326.09
1992-11-13	535	535	534	535	43,000	2,326.09
1992-11-12	540	540	540	540	5,000	2,347.83
1992-11-11	550	550	549	550	13,000	2,391.30
1992-11-10	540	550	540	550	4,000	2,391.30
1992-11-09	550	550	550	550	4,000	2,391.30
1992-11-06	537	555	537	555	7,000	2,413.04
1992-11-05	541	545	535	545	18,000	2,369.57
1992-11-04	545	545	540	545	12,000	2,369.57
1992-11-02	551	551	533	550	16,000	2,391.30
1992-10-30	560	560	552	552	31,000	2,400
1992-10-29	562	562	551	552	22,000	2,400
1992-10-28	562	563	562	563	8,000	2,447.83
1992-10-27	560	568	560	568	5,000	2,469.57
1992-10-26	570	570	570	570	13,000	2,478.26
1992-10-23	600	600	569	572	33,000	2,486.96
1992-10-22	599	606	599	600	12,000	2,608.70
1992-10-21	599	599	599	599	1,000	2,604.35
1992-10-20	595	600	595	600	4,000	2,608.70
1992-10-19	605	605	605	605	5,000	2,630.43
1992-10-16	604	605	604	605	3,000	2,630.43
1992-10-15	610	610	598	598	23,000	2,600
1992-10-13	616	616	616	616	1,000	2,678.26
1992-10-12	606	610	606	606	9,000	2,634.78
1992-10-09	608	608	606	606	6,000	2,634.78
1992-10-07	605	610	605	610	10,000	2,652.17
1992-10-06	605	605	605	605	2,000	2,630.43
1992-10-05	618	618	618	618	10,000	2,686.96
1992-10-02	640	640	639	639	5,000	2,778.26
1992-10-01	645	652	640	640	21,000	2,782.61
1992-09-30	642	653	642	648	42,000	2,817.39
1992-09-29	652	659	640	640	25,000	2,782.61
1992-09-28	641	651	640	651	20,000	2,830.43
1992-09-25	631	645	631	640	17,000	2,782.61
1992-09-24	640	645	635	635	22,000	2,760.87
1992-09-22	650	650	622	622	21,000	2,704.35
1992-09-21	679	685	650	650	22,000	2,826.09
1992-09-18	641	683	641	670	67,000	2,913.04
1992-09-17	649	655	639	651	54,000	2,830.43
1992-09-16	655	655	620	650	72,000	2,826.09
1992-09-14	622	670	622	655	101,000	2,847.83
1992-09-11	605	630	605	623	162,000	2,708.70
1992-09-10	582	605	581	600	60,000	2,608.70
1992-09-09	549	570	549	570	22,000	2,478.26
1992-09-08	540	550	540	550	6,000	2,391.30
1992-09-07	540	550	540	550	17,000	2,391.30
1992-09-04	575	575	560	560	13,000	2,434.78
1992-09-03	589	589	569	575	6,000	2,500
1992-09-02	579	591	560	591	24,000	2,569.57
1992-09-01	570	581	560	580	32,000	2,521.74
1992-08-31	564	600	560	560	43,000	2,434.78
1992-08-28	524	565	524	564	25,000	2,452.17
1992-08-27	534	534	526	526	39,000	2,286.96
1992-08-26	495	495	494	494	9,000	2,147.83
1992-08-25	494	496	493	495	12,000	2,152.17
1992-08-24	501	501	493	493	25,000	2,143.48
1992-08-21	439	466	439	466	14,000	2,026.09
1992-08-20	433	438	432	438	9,000	1,904.35
1992-08-19	432	438	432	432	19,000	1,878.26
1992-08-18	449	449	441	442	13,000	1,921.74
1992-08-17	450	451	450	450	10,000	1,956.52
1992-08-14	451	451	451	451	1,000	1,960.87
1992-08-13	440	450	440	450	27,000	1,956.52
1992-08-11	480	480	479	479	5,000	2,082.61
1992-08-10	513	513	480	483	24,000	2,100
1992-08-07	515	515	513	513	9,000	2,230.43
1992-08-06	511	520	511	516	9,000	2,243.48
1992-08-05	510	510	510	510	4,000	2,217.39
1992-08-04	514	515	505	505	30,000	2,195.65
1992-08-03	513	515	512	515	5,000	2,239.13
1992-07-31	511	512	511	512	2,000	2,226.09
1992-07-30	505	506	505	506	5,000	2,200
1992-07-29	530	530	500	500	25,000	2,173.91
1992-07-28	500	520	500	520	17,000	2,260.87
1992-07-27	525	525	515	515	17,000	2,239.13
1992-07-24	503	503	503	503	7,000	2,186.96
1992-07-23	502	525	500	525	13,000	2,282.61
1992-07-22	528	528	500	502	29,000	2,182.61
1992-07-21	520	528	520	527	7,000	2,291.30
1992-07-20	530	530	520	520	10,000	2,260.87
1992-07-17	568	568	548	550	5,000	2,391.30
1992-07-16	584	584	571	571	5,000	2,482.61
1992-07-15	590	590	584	584	12,000	2,539.13
1992-07-14	581	585	580	585	16,000	2,543.48
1992-07-13	570	580	570	580	19,000	2,521.74
1992-07-10	580	582	580	580	10,000	2,521.74
1992-07-09	566	576	566	575	15,000	2,500
1992-07-08	550	550	550	550	15,000	2,391.30
1992-07-07	579	579	550	550	8,000	2,391.30
1992-07-06	579	580	571	571	25,000	2,482.61
1992-07-03	580	580	574	574	16,000	2,495.65
1992-07-02	542	590	541	580	19,000	2,521.74
1992-07-01	536	536	530	536	19,000	2,330.43
1992-06-30	525	540	525	536	19,000	2,330.43
1992-06-29	541	545	541	545	7,000	2,369.57
1992-06-26	541	541	541	541	12,000	2,352.17
1992-06-25	540	540	531	531	32,000	2,308.70
1992-06-24	548	555	548	549	18,000	2,386.96
1992-06-23	546	555	545	545	20,000	2,369.57
1992-06-22	547	550	545	545	22,000	2,369.57
1992-06-19	547	547	533	547	16,000	2,378.26
1992-06-18	567	567	545	545	37,000	2,369.57
1992-06-17	604	604	570	570	52,000	2,478.26
1992-06-16	605	606	600	604	24,000	2,626.09
1992-06-15	620	620	601	608	16,000	2,643.48
1992-06-12	612	620	612	613	21,000	2,665.22
1992-06-11	610	611	610	611	15,000	2,656.52
1992-06-10	640	640	610	610	8,000	2,652.17
1992-06-09	620	629	620	620	17,000	2,695.65
1992-06-08	630	630	629	629	4,000	2,734.78
1992-06-05	610	610	610	610	1,000	2,652.17
1992-06-04	648	649	648	648	22,000	2,817.39
1992-06-02	649	649	649	649	1,000	2,821.74
1992-06-01	640	650	640	650	11,000	2,826.09
1992-05-29	650	650	640	640	18,000	2,782.61
1992-05-28	610	630	605	630	21,000	2,739.13
1992-05-27	620	620	610	610	39,000	2,652.17
1992-05-26	624	626	620	620	18,000	2,695.65
1992-05-25	625	626	625	626	8,000	2,721.74
1992-05-22	634	634	620	625	29,000	2,717.39
1992-05-21	635	635	635	635	3,000	2,760.87
1992-05-20	640	645	640	645	17,000	2,804.35
1992-05-19	623	648	623	635	24,000	2,760.87
1992-05-18	611	620	611	620	2,000	2,695.65
1992-05-15	630	630	610	610	24,000	2,652.17
1992-05-14	614	624	613	624	19,000	2,713.04
1992-05-13	620	620	610	610	31,000	2,652.17
1992-05-12	624	624	610	610	17,000	2,652.17
1992-05-11	580	605	580	605	19,000	2,630.43
1992-05-08	594	594	574	580	27,000	2,521.74
1992-05-07	531	564	531	564	34,000	2,452.17
1992-05-01	538	538	528	528	3,000	2,295.65
1992-04-30	522	535	522	530	9,000	2,304.35
1992-04-28	517	549	517	547	13,000	2,378.26
1992-04-27	517	527	517	527	7,000	2,291.30
1992-04-24	514	516	514	516	13,000	2,243.48
1992-04-23	501	511	501	511	30,000	2,221.74
1992-04-22	511	511	511	511	14,000	2,221.74
1992-04-21	550	550	550	550	19,000	2,391.30
1992-04-20	565	565	550	555	19,000	2,413.04
1992-04-17	541	555	541	555	19,000	2,413.04
1992-04-16	546	557	546	551	29,000	2,395.65
1992-04-15	516	534	516	534	26,000	2,321.74
1992-04-14	515	516	510	516	20,000	2,243.48
1992-04-13	534	534	524	524	20,000	2,278.26
1992-04-10	515	515	504	504	43,000	2,191.30
1992-04-07	575	575	570	570	12,000	2,478.26
1992-04-06	580	580	580	580	2,000	2,521.74
1992-04-03	580	600	580	600	19,000	2,608.70
1992-03-31	650	650	650	650	3,000	2,826.09
1992-03-30	650	650	650	650	4,000	2,826.09
1992-03-26	663	689	663	683	6,000	2,969.57
1992-03-25	663	663	660	660	20,000	2,869.57
1992-03-24	663	669	663	663	5,000	2,882.61
1992-03-23	661	670	661	663	8,000	2,882.61
1992-03-19	630	660	621	660	46,000	2,869.57
1992-03-18	659	659	621	630	18,000	2,739.13
1992-03-17	680	680	660	660	14,000	2,869.57
1992-03-16	671	680	670	673	9,000	2,926.09
1992-03-13	691	691	670	671	22,000	2,917.39
1992-03-12	690	700	690	700	12,000	3,043.48
1992-03-11	690	700	670	700	16,000	3,043.48
1992-03-10	711	711	700	700	20,000	3,043.48
1992-03-09	701	711	701	710	7,000	3,086.96
1992-03-06	705	710	700	700	44,000	3,043.48
1992-03-05	722	722	705	705	16,000	3,065.22
1992-03-04	720	729	720	724	38,000	3,147.83
1992-03-03	745	745	720	730	27,000	3,173.91
1992-03-02	740	746	740	746	14,000	3,243.48
1992-02-28	769	769	745	746	14,000	3,243.48
1992-02-27	746	750	739	750	12,000	3,260.87
1992-02-26	716	731	716	729	39,000	3,169.57
1992-02-25	713	720	711	715	12,000	3,108.70
1992-02-24	718	720	712	712	24,000	3,095.65
1992-02-21	715	715	710	715	48,000	3,108.70
1992-02-20	720	722	710	710	38,000	3,086.96
1992-02-19	720	730	720	730	14,000	3,173.91
1992-02-18	740	740	730	730	34,000	3,173.91
1992-02-17	740	740	735	740	42,000	3,217.39
1992-02-14	750	756	745	745	35,000	3,239.13
1992-02-13	753	760	753	760	8,000	3,304.35
1992-02-12	767	767	752	752	7,000	3,269.57
1992-02-10	775	775	767	767	11,000	3,334.78
1992-02-07	764	765	761	765	13,000	3,326.09
1992-02-06	768	768	765	765	36,000	3,326.09
1992-02-05	785	785	771	771	12,000	3,352.17
1992-02-04	799	799	785	785	17,000	3,413.04
1992-02-03	790	800	780	800	40,000	3,478.26
1992-01-31	750	782	750	782	25,000	3,400
1992-01-30	745	760	745	760	7,000	3,304.35
1992-01-29	750	750	745	745	9,000	3,239.13
1992-01-28	755	755	750	750	11,000	3,260.87
1992-01-27	754	754	742	743	12,000	3,230.43
1992-01-24	750	755	750	755	10,000	3,282.61
1992-01-23	750	760	740	750	53,000	3,260.87
1992-01-22	770	778	750	750	30,000	3,260.87
1992-01-21	760	780	760	760	55,000	3,304.35
1992-01-20	779	779	755	760	38,000	3,304.35
1992-01-17	780	780	755	779	40,000	3,386.96
1992-01-16	774	780	773	780	34,000	3,391.30
1992-01-14	770	778	770	773	26,000	3,360.87
1992-01-13	776	776	760	770	18,000	3,347.83
1992-01-10	764	768	755	767	22,000	3,334.78
1992-01-09	769	770	755	755	9,000	3,282.61
1992-01-08	765	770	751	754	33,000	3,278.26
1992-01-07	751	775	751	758	34,000	3,295.65
1992-01-06	755	755	744	750	51,000	3,260.87

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

3946 (株)トーモク の時系列データ [1992年度]

3946 (株)トーモクの時系列データ [1992年度]