3946 (株)トーモク の時系列データ [1993年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1993-12-30 | 732 | 732 | 725 | 725 | 15,000 | 3,152.17 |
| 1993-12-29 | 746 | 746 | 730 | 730 | 25,000 | 3,173.91 |
| 1993-12-28 | 725 | 728 | 725 | 726 | 34,000 | 3,156.52 |
| 1993-12-27 | 735 | 736 | 735 | 735 | 44,000 | 3,195.65 |
| 1993-12-24 | 739 | 739 | 735 | 735 | 69,000 | 3,195.65 |
| 1993-12-22 | 739 | 740 | 739 | 739 | 54,000 | 3,213.04 |
| 1993-12-21 | 749 | 750 | 739 | 739 | 111,000 | 3,213.04 |
| 1993-12-20 | 756 | 765 | 749 | 749 | 156,000 | 3,256.52 |
| 1993-12-17 | 755 | 760 | 749 | 749 | 97,000 | 3,256.52 |
| 1993-12-16 | 755 | 773 | 755 | 761 | 62,000 | 3,308.70 |
| 1993-12-15 | 753 | 754 | 742 | 750 | 77,000 | 3,260.87 |
| 1993-12-14 | 760 | 760 | 750 | 753 | 18,000 | 3,273.91 |
| 1993-12-13 | 749 | 759 | 749 | 750 | 26,000 | 3,260.87 |
| 1993-12-10 | 732 | 760 | 732 | 745 | 90,000 | 3,239.13 |
| 1993-12-09 | 725 | 734 | 725 | 730 | 25,000 | 3,173.91 |
| 1993-12-08 | 716 | 723 | 712 | 720 | 50,000 | 3,130.43 |
| 1993-12-07 | 720 | 735 | 715 | 715 | 61,000 | 3,108.70 |
| 1993-12-06 | 740 | 740 | 720 | 720 | 93,000 | 3,130.43 |
| 1993-12-03 | 740 | 742 | 740 | 740 | 63,000 | 3,217.39 |
| 1993-12-02 | 741 | 762 | 736 | 760 | 87,000 | 3,304.35 |
| 1993-12-01 | 705 | 732 | 705 | 730 | 88,000 | 3,173.91 |
| 1993-11-30 | 700 | 710 | 681 | 700 | 219,000 | 3,043.48 |
| 1993-11-29 | 739 | 739 | 680 | 708 | 482,000 | 3,078.26 |
| 1993-11-26 | 746 | 750 | 740 | 740 | 253,000 | 3,217.39 |
| 1993-11-25 | 740 | 750 | 736 | 746 | 198,000 | 3,243.48 |
| 1993-11-24 | 766 | 766 | 742 | 742 | 204,000 | 3,226.09 |
| 1993-11-22 | 785 | 795 | 761 | 762 | 106,000 | 3,313.04 |
| 1993-11-19 | 798 | 800 | 790 | 796 | 108,000 | 3,460.87 |
| 1993-11-18 | 800 | 808 | 800 | 805 | 65,000 | 3,500 |
| 1993-11-17 | 784 | 793 | 784 | 792 | 135,000 | 3,443.48 |
| 1993-11-16 | 776 | 784 | 776 | 784 | 64,000 | 3,408.70 |
| 1993-11-15 | 795 | 795 | 775 | 776 | 93,000 | 3,373.91 |
| 1993-11-12 | 789 | 789 | 775 | 775 | 125,000 | 3,369.57 |
| 1993-11-11 | 750 | 789 | 750 | 789 | 62,000 | 3,430.43 |
| 1993-11-10 | 764 | 766 | 740 | 750 | 153,000 | 3,260.87 |
| 1993-11-09 | 765 | 772 | 764 | 766 | 153,000 | 3,330.43 |
| 1993-11-08 | 775 | 775 | 765 | 765 | 42,000 | 3,326.09 |
| 1993-11-05 | 790 | 790 | 745 | 755 | 556,000 | 3,282.61 |
| 1993-11-04 | 810 | 812 | 780 | 780 | 174,000 | 3,391.30 |
| 1993-11-02 | 805 | 815 | 805 | 812 | 55,000 | 3,530.43 |
| 1993-11-01 | 830 | 831 | 805 | 805 | 102,000 | 3,500 |
| 1993-10-29 | 817 | 840 | 817 | 831 | 93,000 | 3,613.04 |
| 1993-10-28 | 829 | 832 | 811 | 815 | 256,000 | 3,543.48 |
| 1993-10-27 | 824 | 835 | 810 | 826 | 328,000 | 3,591.30 |
| 1993-10-26 | 819 | 830 | 819 | 826 | 176,000 | 3,591.30 |
| 1993-10-25 | 861 | 862 | 831 | 831 | 236,000 | 3,613.04 |
| 1993-10-22 | 865 | 867 | 855 | 861 | 392,000 | 3,743.48 |
| 1993-10-21 | 867 | 868 | 863 | 865 | 212,000 | 3,760.87 |
| 1993-10-20 | 869 | 869 | 861 | 867 | 103,000 | 3,769.57 |
| 1993-10-19 | 862 | 870 | 862 | 869 | 401,000 | 3,778.26 |
| 1993-10-18 | 862 | 869 | 862 | 862 | 51,000 | 3,747.83 |
| 1993-10-15 | 875 | 875 | 861 | 870 | 294,000 | 3,782.61 |
| 1993-10-14 | 885 | 885 | 860 | 872 | 217,000 | 3,791.30 |
| 1993-10-13 | 886 | 891 | 880 | 888 | 494,000 | 3,860.87 |
| 1993-10-12 | 885 | 891 | 885 | 890 | 438,000 | 3,869.57 |
| 1993-10-08 | 884 | 891 | 881 | 884 | 875,000 | 3,843.48 |
| 1993-10-07 | 880 | 894 | 877 | 882 | 1,282,000 | 3,834.78 |
| 1993-10-06 | 859 | 868 | 855 | 860 | 160,000 | 3,739.13 |
| 1993-10-05 | 850 | 857 | 848 | 854 | 54,000 | 3,713.04 |
| 1993-10-04 | 860 | 860 | 848 | 850 | 104,000 | 3,695.65 |
| 1993-10-01 | 835 | 860 | 835 | 860 | 227,000 | 3,739.13 |
| 1993-09-30 | 830 | 840 | 830 | 831 | 309,000 | 3,613.04 |
| 1993-09-29 | 844 | 844 | 817 | 830 | 361,000 | 3,608.70 |
| 1993-09-28 | 842 | 845 | 832 | 845 | 272,000 | 3,673.91 |
| 1993-09-27 | 850 | 850 | 830 | 832 | 124,000 | 3,617.39 |
| 1993-09-24 | 842 | 852 | 828 | 850 | 381,000 | 3,695.65 |
| 1993-09-22 | 850 | 850 | 840 | 841 | 148,000 | 3,656.52 |
| 1993-09-21 | 857 | 865 | 853 | 862 | 221,000 | 3,747.83 |
| 1993-09-20 | 852 | 854 | 847 | 847 | 154,000 | 3,682.61 |
| 1993-09-17 | 868 | 870 | 853 | 862 | 454,000 | 3,747.83 |
| 1993-09-16 | 880 | 880 | 860 | 868 | 369,000 | 3,773.91 |
| 1993-09-14 | 885 | 891 | 877 | 877 | 2,263,001 | 3,813.04 |
| 1993-09-13 | 867 | 877 | 860 | 877 | 1,464,000 | 3,813.04 |
| 1993-09-10 | 839 | 857 | 836 | 857 | 1,106,000 | 3,726.09 |
| 1993-09-09 | 840 | 840 | 832 | 836 | 175,000 | 3,634.78 |
| 1993-09-08 | 839 | 839 | 832 | 835 | 472,000 | 3,630.43 |
| 1993-09-07 | 845 | 845 | 836 | 840 | 527,000 | 3,652.17 |
| 1993-09-06 | 849 | 849 | 839 | 845 | 425,000 | 3,673.91 |
| 1993-09-03 | 857 | 858 | 838 | 846 | 589,000 | 3,678.26 |
| 1993-09-02 | 849 | 858 | 844 | 857 | 1,841,000 | 3,726.09 |
| 1993-09-01 | 831 | 851 | 828 | 845 | 3,215,001 | 3,673.91 |
| 1993-08-31 | 810 | 836 | 810 | 830 | 2,092,001 | 3,608.70 |
| 1993-08-30 | 819 | 819 | 806 | 806 | 299,000 | 3,504.35 |
| 1993-08-27 | 810 | 810 | 800 | 809 | 231,000 | 3,517.39 |
| 1993-08-26 | 800 | 804 | 796 | 800 | 106,000 | 3,478.26 |
| 1993-08-25 | 792 | 804 | 792 | 799 | 267,000 | 3,473.91 |
| 1993-08-24 | 790 | 795 | 788 | 790 | 73,000 | 3,434.78 |
| 1993-08-23 | 798 | 798 | 790 | 790 | 180,000 | 3,434.78 |
| 1993-08-20 | 805 | 810 | 798 | 800 | 279,000 | 3,478.26 |
| 1993-08-19 | 805 | 810 | 796 | 800 | 327,000 | 3,478.26 |
| 1993-08-18 | 825 | 825 | 805 | 813 | 472,000 | 3,534.78 |
| 1993-08-17 | 830 | 838 | 820 | 827 | 1,770,000 | 3,595.65 |
| 1993-08-16 | 800 | 830 | 795 | 830 | 1,160,000 | 3,608.70 |
| 1993-08-13 | 790 | 809 | 790 | 802 | 1,284,000 | 3,486.96 |
| 1993-08-12 | 781 | 795 | 780 | 787 | 455,000 | 3,421.74 |
| 1993-08-11 | 772 | 780 | 772 | 779 | 101,000 | 3,386.96 |
| 1993-08-10 | 770 | 783 | 769 | 782 | 234,000 | 3,400 |
| 1993-08-09 | 766 | 784 | 766 | 768 | 134,000 | 3,339.13 |
| 1993-08-06 | 775 | 784 | 770 | 775 | 124,000 | 3,369.57 |
| 1993-08-05 | 783 | 790 | 777 | 785 | 238,000 | 3,413.04 |
| 1993-08-04 | 774 | 797 | 763 | 793 | 359,000 | 3,447.83 |
| 1993-08-03 | 775 | 775 | 762 | 767 | 176,000 | 3,334.78 |
| 1993-08-02 | 767 | 776 | 762 | 776 | 37,000 | 3,373.91 |
| 1993-07-30 | 765 | 777 | 765 | 777 | 171,000 | 3,378.26 |
| 1993-07-29 | 746 | 759 | 741 | 755 | 84,000 | 3,282.61 |
| 1993-07-28 | 733 | 746 | 733 | 746 | 29,000 | 3,243.48 |
| 1993-07-27 | 731 | 737 | 728 | 732 | 109,000 | 3,182.61 |
| 1993-07-26 | 735 | 740 | 732 | 732 | 73,000 | 3,182.61 |
| 1993-07-23 | 741 | 750 | 733 | 740 | 63,000 | 3,217.39 |
| 1993-07-22 | 748 | 748 | 739 | 739 | 38,000 | 3,213.04 |
| 1993-07-21 | 748 | 748 | 736 | 748 | 70,000 | 3,252.17 |
| 1993-07-20 | 750 | 750 | 744 | 750 | 345,000 | 3,260.87 |
| 1993-07-19 | 754 | 755 | 745 | 750 | 130,000 | 3,260.87 |
| 1993-07-16 | 750 | 757 | 747 | 755 | 225,000 | 3,282.61 |
| 1993-07-15 | 759 | 759 | 745 | 757 | 95,000 | 3,291.30 |
| 1993-07-14 | 748 | 754 | 746 | 751 | 176,000 | 3,265.22 |
| 1993-07-13 | 745 | 750 | 745 | 748 | 226,000 | 3,252.17 |
| 1993-07-12 | 748 | 749 | 740 | 740 | 23,000 | 3,217.39 |
| 1993-07-09 | 740 | 742 | 732 | 738 | 112,000 | 3,208.70 |
| 1993-07-08 | 745 | 745 | 740 | 744 | 71,000 | 3,234.78 |
| 1993-07-07 | 742 | 745 | 736 | 740 | 103,000 | 3,217.39 |
| 1993-07-06 | 748 | 748 | 745 | 748 | 27,000 | 3,252.17 |
| 1993-07-05 | 751 | 751 | 748 | 748 | 29,000 | 3,252.17 |
| 1993-07-02 | 759 | 759 | 750 | 751 | 64,000 | 3,265.22 |
| 1993-07-01 | 766 | 766 | 751 | 751 | 52,000 | 3,265.22 |
| 1993-06-30 | 750 | 765 | 748 | 757 | 111,000 | 3,291.30 |
| 1993-06-29 | 763 | 775 | 756 | 760 | 676,000 | 3,304.35 |
| 1993-06-28 | 756 | 770 | 756 | 756 | 83,000 | 3,286.96 |
| 1993-06-25 | 740 | 747 | 735 | 740 | 148,000 | 3,217.39 |
| 1993-06-24 | 710 | 740 | 710 | 735 | 181,000 | 3,195.65 |
| 1993-06-23 | 725 | 725 | 710 | 710 | 188,000 | 3,086.96 |
| 1993-06-22 | 705 | 730 | 705 | 730 | 106,000 | 3,173.91 |
| 1993-06-21 | 700 | 712 | 700 | 703 | 117,000 | 3,056.52 |
| 1993-06-18 | 746 | 746 | 730 | 730 | 103,000 | 3,173.91 |
| 1993-06-17 | 751 | 751 | 730 | 745 | 88,000 | 3,239.13 |
| 1993-06-16 | 759 | 760 | 738 | 750 | 75,000 | 3,260.87 |
| 1993-06-15 | 798 | 798 | 761 | 761 | 241,000 | 3,308.70 |
| 1993-06-14 | 812 | 812 | 788 | 799 | 166,000 | 3,473.91 |
| 1993-06-11 | 811 | 816 | 805 | 810 | 274,000 | 3,521.74 |
| 1993-06-10 | 821 | 821 | 810 | 811 | 334,000 | 3,526.09 |
| 1993-06-08 | 820 | 833 | 810 | 821 | 189,000 | 3,569.57 |
| 1993-06-07 | 813 | 834 | 810 | 811 | 303,000 | 3,526.09 |
| 1993-06-04 | 811 | 814 | 806 | 810 | 241,000 | 3,521.74 |
| 1993-06-03 | 810 | 820 | 805 | 819 | 325,000 | 3,560.87 |
| 1993-06-02 | 821 | 822 | 805 | 810 | 91,000 | 3,521.74 |
| 1993-06-01 | 825 | 829 | 811 | 821 | 105,000 | 3,569.57 |
| 1993-05-31 | 847 | 847 | 825 | 829 | 439,000 | 3,604.35 |
| 1993-05-28 | 810 | 842 | 810 | 830 | 1,424,000 | 3,608.70 |
| 1993-05-27 | 788 | 827 | 782 | 805 | 1,466,000 | 3,500 |
| 1993-05-26 | 768 | 789 | 764 | 785 | 564,000 | 3,413.04 |
| 1993-05-25 | 768 | 770 | 763 | 768 | 310,000 | 3,339.13 |
| 1993-05-24 | 770 | 770 | 763 | 768 | 148,000 | 3,339.13 |
| 1993-05-21 | 760 | 766 | 750 | 760 | 405,000 | 3,304.35 |
| 1993-05-20 | 760 | 775 | 752 | 752 | 209,000 | 3,269.57 |
| 1993-05-19 | 752 | 769 | 746 | 759 | 612,000 | 3,300 |
| 1993-05-18 | 730 | 758 | 725 | 745 | 1,158,000 | 3,239.13 |
| 1993-05-17 | 722 | 725 | 720 | 720 | 181,000 | 3,130.43 |
| 1993-05-14 | 720 | 727 | 720 | 722 | 11,000 | 3,139.13 |
| 1993-05-13 | 727 | 727 | 725 | 727 | 35,000 | 3,160.87 |
| 1993-05-12 | 735 | 740 | 727 | 727 | 58,000 | 3,160.87 |
| 1993-05-11 | 731 | 740 | 725 | 739 | 87,000 | 3,213.04 |
| 1993-05-10 | 710 | 710 | 701 | 701 | 68,000 | 3,047.83 |
| 1993-05-07 | 702 | 710 | 700 | 700 | 34,000 | 3,043.48 |
| 1993-05-06 | 710 | 714 | 700 | 700 | 65,000 | 3,043.48 |
| 1993-04-30 | 710 | 715 | 710 | 715 | 15,000 | 3,108.70 |
| 1993-04-28 | 710 | 712 | 705 | 710 | 81,000 | 3,086.96 |
| 1993-04-27 | 699 | 708 | 699 | 705 | 14,000 | 3,065.22 |
| 1993-04-26 | 706 | 706 | 698 | 698 | 5,000 | 3,034.78 |
| 1993-04-23 | 706 | 710 | 706 | 706 | 95,000 | 3,069.57 |
| 1993-04-22 | 700 | 720 | 700 | 710 | 242,000 | 3,086.96 |
| 1993-04-21 | 690 | 693 | 690 | 690 | 19,000 | 3,000 |
| 1993-04-20 | 697 | 705 | 697 | 700 | 8,000 | 3,043.48 |
| 1993-04-19 | 695 | 696 | 694 | 694 | 33,000 | 3,017.39 |
| 1993-04-16 | 710 | 710 | 700 | 705 | 187,000 | 3,065.22 |
| 1993-04-15 | 718 | 718 | 697 | 710 | 132,000 | 3,086.96 |
| 1993-04-14 | 686 | 718 | 680 | 718 | 565,000 | 3,121.74 |
| 1993-04-13 | 670 | 690 | 665 | 685 | 108,000 | 2,978.26 |
| 1993-04-12 | 672 | 678 | 665 | 670 | 85,000 | 2,913.04 |
| 1993-04-09 | 659 | 669 | 655 | 665 | 102,000 | 2,891.30 |
| 1993-04-08 | 655 | 656 | 646 | 646 | 28,000 | 2,808.70 |
| 1993-04-07 | 649 | 653 | 646 | 646 | 11,000 | 2,808.70 |
| 1993-04-06 | 646 | 654 | 646 | 649 | 20,000 | 2,821.74 |
| 1993-04-05 | 632 | 645 | 632 | 645 | 35,000 | 2,804.35 |
| 1993-04-02 | 625 | 636 | 625 | 631 | 25,000 | 2,743.48 |
| 1993-04-01 | 626 | 631 | 626 | 631 | 16,000 | 2,743.48 |
| 1993-03-31 | 630 | 643 | 630 | 631 | 106,000 | 2,743.48 |
| 1993-03-30 | 640 | 640 | 630 | 640 | 67,000 | 2,782.61 |
| 1993-03-29 | 655 | 655 | 645 | 646 | 18,000 | 2,808.70 |
| 1993-03-26 | 637 | 645 | 625 | 645 | 18,000 | 2,804.35 |
| 1993-03-25 | 657 | 657 | 650 | 650 | 8,000 | 2,826.09 |
| 1993-03-24 | 655 | 655 | 650 | 650 | 12,000 | 2,826.09 |
| 1993-03-23 | 660 | 665 | 660 | 660 | 67,000 | 2,869.57 |
| 1993-03-22 | 661 | 667 | 660 | 660 | 34,000 | 2,869.57 |
| 1993-03-19 | 670 | 678 | 660 | 660 | 79,000 | 2,869.57 |
| 1993-03-18 | 663 | 670 | 659 | 660 | 262,000 | 2,869.57 |
| 1993-03-17 | 639 | 660 | 638 | 660 | 189,000 | 2,869.57 |
| 1993-03-16 | 632 | 638 | 632 | 638 | 137,000 | 2,773.91 |
| 1993-03-15 | 617 | 630 | 615 | 629 | 96,000 | 2,734.78 |
| 1993-03-12 | 610 | 620 | 606 | 615 | 61,000 | 2,673.91 |
| 1993-03-11 | 615 | 615 | 600 | 606 | 76,000 | 2,634.78 |
| 1993-03-10 | 621 | 621 | 618 | 618 | 62,000 | 2,686.96 |
| 1993-03-09 | 619 | 625 | 616 | 620 | 117,000 | 2,695.65 |
| 1993-03-08 | 610 | 615 | 610 | 614 | 60,000 | 2,669.57 |
| 1993-03-05 | 610 | 610 | 600 | 610 | 60,000 | 2,652.17 |
| 1993-03-04 | 605 | 610 | 605 | 610 | 43,000 | 2,652.17 |
| 1993-03-03 | 600 | 605 | 595 | 599 | 49,000 | 2,604.35 |
| 1993-03-02 | 610 | 610 | 600 | 600 | 9,000 | 2,608.70 |
| 1993-03-01 | 600 | 614 | 585 | 614 | 42,000 | 2,669.57 |
| 1993-02-26 | 588 | 591 | 588 | 591 | 11,000 | 2,569.57 |
| 1993-02-25 | 587 | 588 | 587 | 588 | 10,000 | 2,556.52 |
| 1993-02-24 | 593 | 596 | 592 | 596 | 55,000 | 2,591.30 |
| 1993-02-23 | 593 | 603 | 593 | 593 | 7,000 | 2,578.26 |
| 1993-02-22 | 610 | 610 | 603 | 603 | 26,000 | 2,621.74 |
| 1993-02-19 | 614 | 630 | 605 | 610 | 75,000 | 2,652.17 |
| 1993-02-18 | 605 | 614 | 601 | 601 | 222,000 | 2,613.04 |
| 1993-02-17 | 575 | 600 | 575 | 600 | 42,000 | 2,608.70 |
| 1993-02-16 | 585 | 585 | 582 | 582 | 16,000 | 2,530.43 |
| 1993-02-15 | 582 | 582 | 582 | 582 | 6,000 | 2,530.43 |
| 1993-02-12 | 599 | 599 | 587 | 587 | 13,000 | 2,552.17 |
| 1993-02-10 | 595 | 609 | 586 | 602 | 32,000 | 2,617.39 |
| 1993-02-09 | 599 | 600 | 586 | 586 | 32,000 | 2,547.83 |
| 1993-02-08 | 585 | 600 | 584 | 600 | 12,000 | 2,608.70 |
| 1993-02-05 | 585 | 586 | 585 | 586 | 3,000 | 2,547.83 |
| 1993-02-04 | 587 | 587 | 587 | 587 | 3,000 | 2,552.17 |
| 1993-02-03 | 595 | 600 | 590 | 600 | 11,000 | 2,608.70 |
| 1993-02-02 | 595 | 595 | 586 | 595 | 14,000 | 2,586.96 |
| 1993-02-01 | 598 | 598 | 598 | 598 | 4,000 | 2,600 |
| 1993-01-29 | 606 | 606 | 585 | 598 | 22,000 | 2,600 |
| 1993-01-28 | 595 | 605 | 595 | 605 | 7,000 | 2,630.43 |
| 1993-01-27 | 600 | 630 | 600 | 624 | 47,000 | 2,713.04 |
| 1993-01-26 | 598 | 598 | 581 | 595 | 18,000 | 2,586.96 |
| 1993-01-25 | 585 | 599 | 583 | 598 | 14,000 | 2,600 |
| 1993-01-22 | 583 | 583 | 583 | 583 | 7,000 | 2,534.78 |
| 1993-01-21 | 607 | 607 | 606 | 606 | 6,000 | 2,634.78 |
| 1993-01-20 | 610 | 611 | 605 | 611 | 22,000 | 2,656.52 |
| 1993-01-19 | 582 | 600 | 581 | 600 | 14,000 | 2,608.70 |
| 1993-01-18 | 586 | 586 | 581 | 581 | 32,000 | 2,526.09 |
| 1993-01-14 | 586 | 586 | 586 | 586 | 14,000 | 2,547.83 |
| 1993-01-13 | 587 | 587 | 586 | 587 | 68,000 | 2,552.17 |
| 1993-01-12 | 586 | 590 | 586 | 586 | 28,000 | 2,547.83 |
| 1993-01-11 | 596 | 600 | 591 | 595 | 12,000 | 2,586.96 |
| 1993-01-08 | 584 | 586 | 584 | 586 | 26,000 | 2,547.83 |
| 1993-01-07 | 589 | 591 | 584 | 584 | 19,000 | 2,539.13 |
| 1993-01-06 | 580 | 583 | 580 | 583 | 19,000 | 2,534.78 |
| 1993-01-05 | 602 | 602 | 580 | 580 | 31,000 | 2,521.74 |
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
