3946 (株)トーモク の時系列データ [1994年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1994-12-30 | 669 | 670 | 665 | 670 | 33,000 | 3,350 |
| 1994-12-29 | 660 | 670 | 653 | 670 | 19,000 | 3,350 |
| 1994-12-28 | 678 | 680 | 670 | 670 | 106,000 | 3,350 |
| 1994-12-27 | 655 | 678 | 655 | 678 | 225,000 | 3,390 |
| 1994-12-26 | 663 | 665 | 662 | 665 | 48,000 | 3,325 |
| 1994-12-22 | 650 | 664 | 649 | 664 | 71,000 | 3,320 |
| 1994-12-21 | 640 | 643 | 640 | 643 | 57,000 | 3,215 |
| 1994-12-20 | 643 | 643 | 640 | 642 | 49,000 | 3,210 |
| 1994-12-19 | 635 | 635 | 615 | 635 | 75,000 | 3,175 |
| 1994-12-16 | 629 | 640 | 629 | 630 | 156,000 | 3,150 |
| 1994-12-15 | 636 | 636 | 626 | 630 | 186,000 | 3,150 |
| 1994-12-14 | 636 | 640 | 632 | 635 | 67,000 | 3,175 |
| 1994-12-13 | 641 | 641 | 639 | 639 | 75,000 | 3,195 |
| 1994-12-12 | 645 | 645 | 638 | 642 | 42,000 | 3,210 |
| 1994-12-09 | 638 | 642 | 638 | 640 | 86,000 | 3,200 |
| 1994-12-08 | 646 | 647 | 639 | 639 | 67,000 | 3,195 |
| 1994-12-07 | 649 | 649 | 645 | 646 | 61,000 | 3,230 |
| 1994-12-06 | 649 | 650 | 646 | 650 | 73,000 | 3,250 |
| 1994-12-05 | 650 | 651 | 646 | 646 | 38,000 | 3,230 |
| 1994-12-02 | 642 | 649 | 640 | 641 | 172,000 | 3,205 |
| 1994-12-01 | 644 | 645 | 642 | 642 | 161,000 | 3,210 |
| 1994-11-30 | 639 | 650 | 639 | 643 | 89,000 | 3,215 |
| 1994-11-29 | 640 | 643 | 638 | 639 | 71,000 | 3,195 |
| 1994-11-28 | 643 | 643 | 636 | 640 | 107,000 | 3,200 |
| 1994-11-25 | 644 | 644 | 640 | 643 | 110,000 | 3,215 |
| 1994-11-24 | 641 | 645 | 640 | 644 | 247,000 | 3,220 |
| 1994-11-22 | 659 | 659 | 650 | 651 | 50,000 | 3,255 |
| 1994-11-21 | 665 | 669 | 660 | 665 | 66,000 | 3,325 |
| 1994-11-18 | 670 | 670 | 665 | 665 | 123,000 | 3,325 |
| 1994-11-17 | 670 | 672 | 670 | 670 | 157,000 | 3,350 |
| 1994-11-16 | 672 | 673 | 668 | 670 | 354,000 | 3,350 |
| 1994-11-15 | 665 | 674 | 660 | 672 | 286,000 | 3,360 |
| 1994-11-14 | 656 | 665 | 653 | 665 | 36,000 | 3,325 |
| 1994-11-11 | 661 | 661 | 652 | 660 | 215,000 | 3,300 |
| 1994-11-10 | 676 | 678 | 660 | 661 | 443,000 | 3,305 |
| 1994-11-09 | 688 | 688 | 672 | 676 | 515,000 | 3,380 |
| 1994-11-08 | 692 | 700 | 690 | 690 | 52,000 | 3,450 |
| 1994-11-07 | 701 | 703 | 696 | 700 | 44,000 | 3,500 |
| 1994-11-04 | 713 | 713 | 708 | 710 | 20,000 | 3,550 |
| 1994-11-02 | 706 | 713 | 701 | 713 | 86,000 | 3,565 |
| 1994-11-01 | 712 | 713 | 706 | 713 | 64,000 | 3,565 |
| 1994-10-31 | 703 | 715 | 703 | 713 | 33,000 | 3,565 |
| 1994-10-28 | 705 | 707 | 700 | 701 | 51,000 | 3,505 |
| 1994-10-27 | 709 | 710 | 700 | 705 | 119,000 | 3,525 |
| 1994-10-26 | 696 | 700 | 691 | 699 | 284,000 | 3,495 |
| 1994-10-25 | 700 | 700 | 691 | 697 | 111,000 | 3,485 |
| 1994-10-24 | 710 | 712 | 700 | 700 | 165,000 | 3,500 |
| 1994-10-21 | 720 | 720 | 705 | 705 | 156,000 | 3,525 |
| 1994-10-20 | 730 | 730 | 720 | 725 | 22,000 | 3,625 |
| 1994-10-19 | 722 | 730 | 720 | 725 | 143,000 | 3,625 |
| 1994-10-18 | 716 | 721 | 716 | 720 | 192,000 | 3,600 |
| 1994-10-17 | 720 | 720 | 716 | 716 | 141,000 | 3,580 |
| 1994-10-14 | 720 | 728 | 717 | 720 | 392,000 | 3,600 |
| 1994-10-13 | 725 | 725 | 717 | 720 | 267,000 | 3,600 |
| 1994-10-12 | 728 | 730 | 720 | 726 | 189,000 | 3,630 |
| 1994-10-11 | 741 | 741 | 733 | 733 | 45,000 | 3,665 |
| 1994-10-07 | 740 | 742 | 736 | 740 | 144,000 | 3,700 |
| 1994-10-06 | 745 | 745 | 741 | 741 | 58,000 | 3,705 |
| 1994-10-05 | 750 | 755 | 740 | 741 | 470,000 | 3,705 |
| 1994-10-04 | 740 | 750 | 738 | 750 | 63,000 | 3,750 |
| 1994-10-03 | 737 | 740 | 736 | 740 | 178,000 | 3,700 |
| 1994-09-30 | 775 | 775 | 747 | 747 | 221,000 | 3,735 |
| 1994-09-29 | 770 | 770 | 764 | 769 | 1,518,000 | 3,845 |
| 1994-09-28 | 765 | 774 | 761 | 770 | 198,000 | 3,850 |
| 1994-09-27 | 775 | 780 | 771 | 771 | 137,000 | 3,855 |
| 1994-09-26 | 775 | 785 | 775 | 780 | 170,000 | 3,900 |
| 1994-09-22 | 782 | 782 | 775 | 775 | 316,000 | 3,875 |
| 1994-09-21 | 775 | 785 | 770 | 785 | 190,000 | 3,925 |
| 1994-09-20 | 780 | 785 | 776 | 785 | 135,000 | 3,925 |
| 1994-09-19 | 776 | 783 | 775 | 776 | 52,000 | 3,880 |
| 1994-09-16 | 795 | 795 | 780 | 785 | 620,000 | 3,925 |
| 1994-09-14 | 787 | 787 | 785 | 785 | 127,000 | 3,925 |
| 1994-09-13 | 786 | 790 | 786 | 790 | 79,000 | 3,950 |
| 1994-09-12 | 780 | 791 | 779 | 790 | 326,000 | 3,950 |
| 1994-09-09 | 775 | 778 | 772 | 775 | 291,000 | 3,875 |
| 1994-09-08 | 774 | 780 | 773 | 775 | 85,000 | 3,875 |
| 1994-09-07 | 775 | 775 | 770 | 773 | 78,000 | 3,865 |
| 1994-09-06 | 780 | 785 | 775 | 778 | 134,000 | 3,890 |
| 1994-09-05 | 788 | 788 | 785 | 785 | 471,000 | 3,925 |
| 1994-09-02 | 799 | 802 | 790 | 790 | 1,278,000 | 3,950 |
| 1994-09-01 | 785 | 795 | 785 | 795 | 204,000 | 3,975 |
| 1994-08-31 | 787 | 787 | 785 | 785 | 235,000 | 3,925 |
| 1994-08-30 | 798 | 798 | 785 | 786 | 58,000 | 3,930 |
| 1994-08-29 | 799 | 799 | 795 | 798 | 953,000 | 3,990 |
| 1994-08-26 | 805 | 805 | 795 | 795 | 2,320,000 | 3,975 |
| 1994-08-25 | 787 | 800 | 787 | 795 | 147,000 | 3,975 |
| 1994-08-24 | 790 | 790 | 786 | 786 | 80,000 | 3,930 |
| 1994-08-23 | 780 | 787 | 780 | 787 | 211,000 | 3,935 |
| 1994-08-22 | 785 | 785 | 780 | 782 | 42,000 | 3,910 |
| 1994-08-19 | 790 | 790 | 771 | 785 | 69,000 | 3,925 |
| 1994-08-18 | 805 | 805 | 795 | 795 | 141,000 | 3,975 |
| 1994-08-17 | 805 | 808 | 800 | 806 | 251,000 | 4,030 |
| 1994-08-16 | 793 | 805 | 793 | 805 | 37,000 | 4,025 |
| 1994-08-15 | 787 | 793 | 787 | 793 | 76,000 | 3,965 |
| 1994-08-12 | 785 | 790 | 785 | 787 | 88,000 | 3,935 |
| 1994-08-11 | 783 | 795 | 783 | 790 | 67,000 | 3,950 |
| 1994-08-10 | 787 | 788 | 781 | 781 | 175,000 | 3,905 |
| 1994-08-09 | 790 | 794 | 786 | 786 | 174,000 | 3,930 |
| 1994-08-08 | 782 | 804 | 782 | 795 | 261,000 | 3,975 |
| 1994-08-05 | 785 | 796 | 785 | 785 | 98,000 | 3,925 |
| 1994-08-04 | 790 | 795 | 788 | 795 | 154,000 | 3,975 |
| 1994-08-03 | 793 | 797 | 792 | 792 | 110,000 | 3,960 |
| 1994-08-02 | 790 | 800 | 790 | 792 | 209,000 | 3,960 |
| 1994-08-01 | 788 | 798 | 788 | 792 | 18,000 | 3,960 |
| 1994-07-29 | 803 | 803 | 798 | 798 | 209,000 | 3,990 |
| 1994-07-28 | 790 | 795 | 790 | 793 | 238,000 | 3,965 |
| 1994-07-27 | 803 | 805 | 787 | 800 | 338,000 | 4,000 |
| 1994-07-26 | 807 | 807 | 801 | 803 | 149,000 | 4,015 |
| 1994-07-25 | 801 | 810 | 801 | 805 | 135,000 | 4,025 |
| 1994-07-22 | 800 | 802 | 798 | 800 | 119,000 | 4,000 |
| 1994-07-21 | 803 | 803 | 799 | 799 | 82,000 | 3,995 |
| 1994-07-20 | 804 | 809 | 803 | 803 | 111,000 | 4,015 |
| 1994-07-19 | 810 | 811 | 801 | 803 | 77,000 | 4,015 |
| 1994-07-18 | 816 | 820 | 810 | 810 | 182,000 | 4,050 |
| 1994-07-15 | 807 | 819 | 800 | 816 | 314,000 | 4,080 |
| 1994-07-14 | 796 | 810 | 796 | 797 | 317,000 | 3,985 |
| 1994-07-13 | 783 | 799 | 783 | 795 | 71,000 | 3,975 |
| 1994-07-12 | 780 | 788 | 780 | 782 | 113,000 | 3,910 |
| 1994-07-11 | 790 | 790 | 779 | 781 | 240,000 | 3,905 |
| 1994-07-08 | 788 | 788 | 775 | 780 | 359,000 | 3,900 |
| 1994-07-07 | 796 | 797 | 781 | 788 | 153,000 | 3,940 |
| 1994-07-06 | 802 | 805 | 797 | 797 | 250,000 | 3,985 |
| 1994-07-05 | 798 | 806 | 798 | 801 | 168,000 | 4,005 |
| 1994-07-04 | 803 | 810 | 799 | 803 | 113,000 | 4,015 |
| 1994-07-01 | 815 | 815 | 803 | 803 | 303,000 | 4,015 |
| 1994-06-30 | 803 | 819 | 803 | 815 | 225,000 | 4,075 |
| 1994-06-29 | 810 | 815 | 810 | 810 | 74,000 | 4,050 |
| 1994-06-28 | 805 | 814 | 805 | 810 | 160,000 | 4,050 |
| 1994-06-27 | 800 | 803 | 798 | 803 | 82,000 | 4,015 |
| 1994-06-24 | 817 | 817 | 806 | 810 | 178,000 | 4,050 |
| 1994-06-23 | 820 | 823 | 810 | 810 | 165,000 | 4,050 |
| 1994-06-22 | 808 | 818 | 802 | 810 | 170,000 | 4,050 |
| 1994-06-21 | 811 | 819 | 810 | 811 | 151,000 | 4,055 |
| 1994-06-20 | 828 | 829 | 821 | 821 | 136,000 | 4,105 |
| 1994-06-17 | 830 | 835 | 827 | 829 | 290,000 | 4,145 |
| 1994-06-16 | 835 | 835 | 824 | 828 | 362,000 | 4,140 |
| 1994-06-15 | 835 | 838 | 829 | 830 | 376,000 | 4,150 |
| 1994-06-14 | 835 | 835 | 830 | 831 | 194,000 | 4,155 |
| 1994-06-13 | 824 | 840 | 824 | 837 | 280,000 | 4,185 |
| 1994-06-10 | 837 | 837 | 822 | 824 | 406,000 | 4,120 |
| 1994-06-09 | 828 | 834 | 827 | 830 | 510,000 | 4,150 |
| 1994-06-08 | 822 | 828 | 820 | 828 | 332,000 | 4,140 |
| 1994-06-07 | 820 | 825 | 818 | 819 | 151,000 | 4,095 |
| 1994-06-06 | 820 | 829 | 820 | 824 | 101,000 | 4,120 |
| 1994-06-03 | 835 | 837 | 830 | 830 | 321,000 | 4,150 |
| 1994-06-02 | 841 | 842 | 833 | 835 | 1,198,000 | 4,175 |
| 1994-06-01 | 810 | 838 | 810 | 838 | 985,000 | 4,190 |
| 1994-05-31 | 805 | 823 | 805 | 816 | 176,000 | 4,080 |
| 1994-05-30 | 814 | 820 | 812 | 812 | 342,000 | 4,060 |
| 1994-05-27 | 810 | 818 | 807 | 814 | 587,000 | 4,070 |
| 1994-05-26 | 811 | 812 | 803 | 811 | 390,000 | 4,055 |
| 1994-05-25 | 796 | 810 | 796 | 810 | 261,000 | 4,050 |
| 1994-05-24 | 810 | 811 | 802 | 802 | 231,000 | 4,010 |
| 1994-05-23 | 811 | 815 | 806 | 811 | 236,000 | 4,055 |
| 1994-05-20 | 805 | 809 | 803 | 803 | 149,000 | 4,015 |
| 1994-05-19 | 815 | 815 | 801 | 803 | 129,000 | 4,015 |
| 1994-05-18 | 815 | 825 | 813 | 815 | 530,000 | 4,075 |
| 1994-05-17 | 805 | 813 | 805 | 813 | 256,000 | 4,065 |
| 1994-05-16 | 814 | 814 | 800 | 805 | 76,000 | 4,025 |
| 1994-05-13 | 817 | 817 | 799 | 799 | 234,000 | 3,995 |
| 1994-05-12 | 813 | 816 | 810 | 815 | 153,000 | 4,075 |
| 1994-05-11 | 818 | 818 | 806 | 817 | 173,000 | 4,085 |
| 1994-05-10 | 817 | 819 | 801 | 801 | 169,000 | 4,005 |
| 1994-05-09 | 820 | 820 | 815 | 817 | 174,000 | 4,085 |
| 1994-05-06 | 805 | 815 | 805 | 813 | 176,000 | 4,065 |
| 1994-05-02 | 791 | 810 | 791 | 805 | 124,000 | 4,025 |
| 1994-04-28 | 806 | 809 | 793 | 793 | 122,000 | 3,965 |
| 1994-04-27 | 807 | 810 | 800 | 803 | 209,000 | 4,015 |
| 1994-04-26 | 810 | 815 | 800 | 800 | 221,000 | 4,000 |
| 1994-04-25 | 822 | 825 | 810 | 810 | 169,000 | 4,050 |
| 1994-04-22 | 818 | 822 | 814 | 822 | 441,000 | 4,110 |
| 1994-04-21 | 827 | 827 | 812 | 812 | 251,000 | 4,060 |
| 1994-04-20 | 830 | 837 | 821 | 821 | 532,000 | 4,105 |
| 1994-04-19 | 834 | 834 | 822 | 830 | 495,000 | 4,150 |
| 1994-04-18 | 831 | 839 | 825 | 837 | 1,244,000 | 4,185 |
| 1994-04-15 | 822 | 837 | 818 | 831 | 1,657,000 | 4,155 |
| 1994-04-14 | 820 | 823 | 815 | 818 | 513,000 | 4,090 |
| 1994-04-13 | 827 | 828 | 810 | 810 | 1,153,000 | 4,050 |
| 1994-04-12 | 801 | 829 | 796 | 820 | 1,979,000 | 4,100 |
| 1994-04-11 | 807 | 807 | 791 | 799 | 235,000 | 3,995 |
| 1994-04-08 | 810 | 810 | 788 | 799 | 367,000 | 3,995 |
| 1994-04-07 | 804 | 805 | 795 | 805 | 260,000 | 4,025 |
| 1994-04-06 | 810 | 810 | 790 | 801 | 652,000 | 4,005 |
| 1994-04-05 | 780 | 800 | 778 | 800 | 464,000 | 4,000 |
| 1994-04-04 | 788 | 788 | 780 | 780 | 103,000 | 3,900 |
| 1994-04-01 | 789 | 789 | 780 | 786 | 332,000 | 3,930 |
| 1994-03-31 | 799 | 799 | 780 | 780 | 380,000 | 3,900 |
| 1994-03-30 | 781 | 799 | 781 | 799 | 259,000 | 3,995 |
| 1994-03-29 | 810 | 810 | 798 | 800 | 452,000 | 4,000 |
| 1994-03-28 | 816 | 816 | 806 | 812 | 1,116,000 | 4,060 |
| 1994-03-25 | 930 | 946 | 927 | 940 | 2,694,001 | 4,086.96 |
| 1994-03-24 | 903 | 930 | 902 | 930 | 984,000 | 4,043.48 |
| 1994-03-23 | 900 | 906 | 900 | 904 | 407,000 | 3,930.43 |
| 1994-03-22 | 905 | 910 | 900 | 900 | 285,000 | 3,913.04 |
| 1994-03-18 | 912 | 919 | 902 | 905 | 724,000 | 3,934.78 |
| 1994-03-17 | 911 | 912 | 900 | 911 | 611,000 | 3,960.87 |
| 1994-03-16 | 893 | 914 | 893 | 914 | 586,000 | 3,973.91 |
| 1994-03-15 | 905 | 910 | 891 | 900 | 554,000 | 3,913.04 |
| 1994-03-14 | 912 | 914 | 901 | 905 | 736,000 | 3,934.78 |
| 1994-03-11 | 884 | 907 | 880 | 904 | 1,089,000 | 3,930.43 |
| 1994-03-10 | 880 | 883 | 873 | 880 | 573,000 | 3,826.09 |
| 1994-03-09 | 878 | 880 | 870 | 872 | 219,000 | 3,791.30 |
| 1994-03-08 | 878 | 880 | 870 | 878 | 343,000 | 3,817.39 |
| 1994-03-07 | 869 | 878 | 865 | 870 | 361,000 | 3,782.61 |
| 1994-03-04 | 874 | 876 | 868 | 875 | 317,000 | 3,804.35 |
| 1994-03-03 | 873 | 873 | 863 | 868 | 294,000 | 3,773.91 |
| 1994-03-02 | 881 | 881 | 860 | 864 | 243,000 | 3,756.52 |
| 1994-03-01 | 893 | 893 | 874 | 881 | 552,000 | 3,830.43 |
| 1994-02-28 | 869 | 885 | 865 | 884 | 469,000 | 3,843.48 |
| 1994-02-25 | 861 | 870 | 860 | 862 | 172,000 | 3,747.83 |
| 1994-02-24 | 870 | 878 | 860 | 860 | 612,000 | 3,739.13 |
| 1994-02-23 | 849 | 868 | 840 | 860 | 747,000 | 3,739.13 |
| 1994-02-22 | 849 | 849 | 835 | 836 | 933,000 | 3,634.78 |
| 1994-02-21 | 785 | 794 | 782 | 790 | 612,000 | 3,434.78 |
| 1994-02-18 | 792 | 792 | 782 | 785 | 115,000 | 3,413.04 |
| 1994-02-17 | 800 | 804 | 795 | 795 | 78,000 | 3,456.52 |
| 1994-02-16 | 800 | 806 | 800 | 804 | 79,000 | 3,495.65 |
| 1994-02-15 | 796 | 804 | 792 | 798 | 90,000 | 3,469.57 |
| 1994-02-14 | 829 | 829 | 800 | 806 | 43,000 | 3,504.35 |
| 1994-02-10 | 801 | 820 | 797 | 820 | 206,000 | 3,565.22 |
| 1994-02-09 | 820 | 820 | 801 | 810 | 102,000 | 3,521.74 |
| 1994-02-08 | 825 | 830 | 820 | 820 | 184,000 | 3,565.22 |
| 1994-02-07 | 818 | 820 | 811 | 820 | 75,000 | 3,565.22 |
| 1994-02-04 | 817 | 820 | 810 | 820 | 95,000 | 3,565.22 |
| 1994-02-03 | 806 | 815 | 802 | 815 | 157,000 | 3,543.48 |
| 1994-02-02 | 810 | 810 | 800 | 805 | 89,000 | 3,500 |
| 1994-02-01 | 812 | 825 | 802 | 815 | 173,000 | 3,543.48 |
| 1994-01-31 | 817 | 817 | 800 | 802 | 87,000 | 3,486.96 |
| 1994-01-28 | 789 | 790 | 780 | 781 | 61,000 | 3,395.65 |
| 1994-01-27 | 799 | 805 | 796 | 799 | 117,000 | 3,473.91 |
| 1994-01-26 | 781 | 795 | 780 | 795 | 81,000 | 3,456.52 |
| 1994-01-25 | 755 | 761 | 750 | 761 | 111,000 | 3,308.70 |
| 1994-01-24 | 745 | 760 | 745 | 750 | 81,000 | 3,260.87 |
| 1994-01-21 | 798 | 805 | 792 | 805 | 230,000 | 3,500 |
| 1994-01-20 | 800 | 805 | 796 | 800 | 141,000 | 3,478.26 |
| 1994-01-19 | 777 | 799 | 767 | 799 | 56,000 | 3,473.91 |
| 1994-01-18 | 782 | 782 | 775 | 775 | 29,000 | 3,369.57 |
| 1994-01-17 | 792 | 792 | 781 | 782 | 39,000 | 3,400 |
| 1994-01-14 | 796 | 796 | 789 | 795 | 38,000 | 3,456.52 |
| 1994-01-13 | 790 | 792 | 784 | 786 | 200,000 | 3,417.39 |
| 1994-01-12 | 770 | 784 | 762 | 784 | 247,000 | 3,408.70 |
| 1994-01-11 | 770 | 770 | 756 | 760 | 37,000 | 3,304.35 |
| 1994-01-10 | 760 | 760 | 750 | 751 | 33,000 | 3,265.22 |
| 1994-01-07 | 745 | 750 | 745 | 746 | 36,000 | 3,243.48 |
| 1994-01-06 | 743 | 753 | 740 | 742 | 40,000 | 3,226.09 |
| 1994-01-05 | 745 | 755 | 745 | 753 | 9,000 | 3,273.91 |
| 1994-01-04 | 726 | 730 | 726 | 729 | 7,000 | 3,169.57 |
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