3946 (株)トーモク の時系列データ [1995年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1995-12-29 | 550 | 558 | 541 | 551 | 87,000 | 2,755 |
| 1995-12-28 | 540 | 550 | 538 | 545 | 137,000 | 2,725 |
| 1995-12-27 | 538 | 542 | 538 | 540 | 163,000 | 2,700 |
| 1995-12-26 | 538 | 543 | 536 | 540 | 77,000 | 2,700 |
| 1995-12-25 | 545 | 545 | 538 | 538 | 185,000 | 2,690 |
| 1995-12-22 | 539 | 545 | 539 | 545 | 549,000 | 2,725 |
| 1995-12-21 | 539 | 540 | 530 | 539 | 59,000 | 2,695 |
| 1995-12-20 | 526 | 540 | 526 | 539 | 84,000 | 2,695 |
| 1995-12-19 | 523 | 526 | 523 | 526 | 97,000 | 2,630 |
| 1995-12-18 | 550 | 550 | 530 | 531 | 73,000 | 2,655 |
| 1995-12-15 | 549 | 549 | 541 | 541 | 98,000 | 2,705 |
| 1995-12-14 | 549 | 549 | 541 | 542 | 83,000 | 2,710 |
| 1995-12-13 | 540 | 545 | 540 | 542 | 160,000 | 2,710 |
| 1995-12-12 | 547 | 547 | 535 | 541 | 52,000 | 2,705 |
| 1995-12-11 | 559 | 559 | 541 | 541 | 57,000 | 2,705 |
| 1995-12-08 | 578 | 578 | 541 | 547 | 250,000 | 2,735 |
| 1995-12-07 | 576 | 578 | 560 | 570 | 156,000 | 2,850 |
| 1995-12-06 | 573 | 578 | 565 | 575 | 406,000 | 2,875 |
| 1995-12-05 | 560 | 575 | 551 | 575 | 446,000 | 2,875 |
| 1995-12-04 | 550 | 565 | 550 | 559 | 380,000 | 2,795 |
| 1995-12-01 | 535 | 550 | 530 | 540 | 143,000 | 2,700 |
| 1995-11-30 | 514 | 525 | 514 | 525 | 50,000 | 2,625 |
| 1995-11-29 | 521 | 523 | 512 | 523 | 33,000 | 2,615 |
| 1995-11-28 | 516 | 523 | 509 | 511 | 44,000 | 2,555 |
| 1995-11-27 | 523 | 530 | 518 | 522 | 41,000 | 2,610 |
| 1995-11-24 | 522 | 524 | 515 | 518 | 44,000 | 2,590 |
| 1995-11-22 | 515 | 520 | 515 | 518 | 113,000 | 2,590 |
| 1995-11-21 | 520 | 520 | 502 | 505 | 39,000 | 2,525 |
| 1995-11-20 | 516 | 523 | 505 | 510 | 21,000 | 2,550 |
| 1995-11-17 | 508 | 515 | 500 | 515 | 37,000 | 2,575 |
| 1995-11-16 | 500 | 505 | 498 | 505 | 54,000 | 2,525 |
| 1995-11-15 | 503 | 510 | 498 | 500 | 47,000 | 2,500 |
| 1995-11-14 | 505 | 514 | 498 | 498 | 83,000 | 2,490 |
| 1995-11-13 | 507 | 508 | 500 | 502 | 76,000 | 2,510 |
| 1995-11-10 | 515 | 519 | 514 | 515 | 90,000 | 2,575 |
| 1995-11-09 | 519 | 525 | 512 | 514 | 66,000 | 2,570 |
| 1995-11-08 | 525 | 529 | 520 | 529 | 51,000 | 2,645 |
| 1995-11-07 | 525 | 527 | 525 | 525 | 59,000 | 2,625 |
| 1995-11-06 | 520 | 530 | 516 | 525 | 42,000 | 2,625 |
| 1995-11-02 | 530 | 530 | 520 | 530 | 66,000 | 2,650 |
| 1995-11-01 | 525 | 528 | 525 | 525 | 55,000 | 2,625 |
| 1995-10-31 | 540 | 541 | 535 | 535 | 105,000 | 2,675 |
| 1995-10-30 | 535 | 540 | 524 | 540 | 199,000 | 2,700 |
| 1995-10-27 | 540 | 540 | 525 | 530 | 169,000 | 2,650 |
| 1995-10-26 | 541 | 549 | 540 | 540 | 61,000 | 2,700 |
| 1995-10-25 | 541 | 547 | 541 | 545 | 71,000 | 2,725 |
| 1995-10-24 | 543 | 545 | 543 | 544 | 108,000 | 2,720 |
| 1995-10-23 | 540 | 548 | 540 | 540 | 35,000 | 2,700 |
| 1995-10-20 | 542 | 551 | 542 | 548 | 82,000 | 2,740 |
| 1995-10-19 | 535 | 560 | 535 | 551 | 189,000 | 2,755 |
| 1995-10-18 | 535 | 545 | 531 | 540 | 60,000 | 2,700 |
| 1995-10-17 | 521 | 539 | 521 | 539 | 116,000 | 2,695 |
| 1995-10-16 | 527 | 533 | 527 | 531 | 133,000 | 2,655 |
| 1995-10-13 | 520 | 520 | 510 | 517 | 58,000 | 2,585 |
| 1995-10-12 | 520 | 520 | 515 | 518 | 126,000 | 2,590 |
| 1995-10-11 | 521 | 525 | 520 | 520 | 85,000 | 2,600 |
| 1995-10-09 | 510 | 520 | 501 | 520 | 128,000 | 2,600 |
| 1995-10-06 | 519 | 519 | 515 | 519 | 36,000 | 2,595 |
| 1995-10-05 | 511 | 515 | 505 | 515 | 52,000 | 2,575 |
| 1995-10-04 | 491 | 505 | 491 | 505 | 181,000 | 2,525 |
| 1995-10-03 | 495 | 499 | 484 | 490 | 117,000 | 2,450 |
| 1995-10-02 | 506 | 510 | 500 | 500 | 74,000 | 2,500 |
| 1995-09-29 | 514 | 514 | 501 | 509 | 43,000 | 2,545 |
| 1995-09-28 | 521 | 521 | 502 | 514 | 56,000 | 2,570 |
| 1995-09-27 | 512 | 512 | 500 | 501 | 49,000 | 2,505 |
| 1995-09-26 | 506 | 506 | 500 | 502 | 76,000 | 2,510 |
| 1995-09-25 | 535 | 535 | 510 | 514 | 115,000 | 2,570 |
| 1995-09-22 | 538 | 538 | 514 | 515 | 176,000 | 2,575 |
| 1995-09-21 | 530 | 535 | 528 | 528 | 44,000 | 2,640 |
| 1995-09-20 | 550 | 550 | 526 | 530 | 96,000 | 2,650 |
| 1995-09-19 | 540 | 544 | 535 | 540 | 71,000 | 2,700 |
| 1995-09-18 | 540 | 550 | 540 | 540 | 54,000 | 2,700 |
| 1995-09-14 | 560 | 560 | 540 | 540 | 113,000 | 2,700 |
| 1995-09-13 | 555 | 555 | 541 | 550 | 69,000 | 2,750 |
| 1995-09-12 | 545 | 555 | 540 | 555 | 215,000 | 2,775 |
| 1995-09-11 | 535 | 545 | 517 | 540 | 145,000 | 2,700 |
| 1995-09-08 | 545 | 545 | 515 | 515 | 282,000 | 2,575 |
| 1995-09-07 | 527 | 530 | 516 | 520 | 84,000 | 2,600 |
| 1995-09-06 | 512 | 530 | 512 | 517 | 95,000 | 2,585 |
| 1995-09-05 | 528 | 530 | 511 | 522 | 116,000 | 2,610 |
| 1995-09-04 | 520 | 529 | 508 | 510 | 182,000 | 2,550 |
| 1995-09-01 | 518 | 519 | 500 | 510 | 293,000 | 2,550 |
| 1995-08-31 | 534 | 540 | 519 | 520 | 115,000 | 2,600 |
| 1995-08-30 | 547 | 552 | 540 | 540 | 124,000 | 2,700 |
| 1995-08-29 | 551 | 560 | 541 | 545 | 263,000 | 2,725 |
| 1995-08-28 | 561 | 561 | 541 | 550 | 62,000 | 2,750 |
| 1995-08-25 | 561 | 564 | 551 | 551 | 122,000 | 2,755 |
| 1995-08-24 | 567 | 567 | 560 | 560 | 183,000 | 2,800 |
| 1995-08-23 | 569 | 573 | 558 | 570 | 229,000 | 2,850 |
| 1995-08-22 | 560 | 573 | 552 | 569 | 447,000 | 2,845 |
| 1995-08-21 | 557 | 563 | 550 | 552 | 137,000 | 2,760 |
| 1995-08-18 | 565 | 565 | 553 | 553 | 100,000 | 2,765 |
| 1995-08-17 | 563 | 564 | 550 | 555 | 202,000 | 2,775 |
| 1995-08-16 | 560 | 575 | 545 | 550 | 366,000 | 2,750 |
| 1995-08-15 | 566 | 567 | 558 | 564 | 141,000 | 2,820 |
| 1995-08-14 | 563 | 579 | 563 | 567 | 207,000 | 2,835 |
| 1995-08-11 | 550 | 575 | 545 | 566 | 402,000 | 2,830 |
| 1995-08-10 | 545 | 550 | 532 | 550 | 161,000 | 2,750 |
| 1995-08-09 | 536 | 545 | 532 | 545 | 109,000 | 2,725 |
| 1995-08-08 | 546 | 549 | 532 | 532 | 83,000 | 2,660 |
| 1995-08-07 | 544 | 554 | 544 | 544 | 221,000 | 2,720 |
| 1995-08-04 | 541 | 550 | 538 | 544 | 150,000 | 2,720 |
| 1995-08-03 | 551 | 558 | 546 | 550 | 244,000 | 2,750 |
| 1995-08-02 | 554 | 558 | 539 | 539 | 122,000 | 2,695 |
| 1995-08-01 | 545 | 548 | 535 | 536 | 184,000 | 2,680 |
| 1995-07-31 | 554 | 554 | 541 | 544 | 179,000 | 2,720 |
| 1995-07-28 | 560 | 565 | 542 | 550 | 350,000 | 2,750 |
| 1995-07-27 | 531 | 560 | 531 | 550 | 686,000 | 2,750 |
| 1995-07-26 | 533 | 544 | 530 | 540 | 588,000 | 2,700 |
| 1995-07-25 | 563 | 563 | 541 | 541 | 541,000 | 2,705 |
| 1995-07-24 | 575 | 575 | 556 | 561 | 348,000 | 2,805 |
| 1995-07-21 | 577 | 580 | 569 | 570 | 323,000 | 2,850 |
| 1995-07-20 | 565 | 578 | 559 | 570 | 378,000 | 2,850 |
| 1995-07-19 | 580 | 586 | 562 | 568 | 585,000 | 2,840 |
| 1995-07-18 | 600 | 608 | 585 | 597 | 804,000 | 2,985 |
| 1995-07-17 | 606 | 615 | 598 | 610 | 825,000 | 3,050 |
| 1995-07-14 | 632 | 638 | 615 | 615 | 1,173,000 | 3,075 |
| 1995-07-13 | 625 | 650 | 611 | 632 | 3,757,000 | 3,160 |
| 1995-07-12 | 620 | 625 | 603 | 620 | 2,467,000 | 3,100 |
| 1995-07-11 | 583 | 625 | 583 | 611 | 5,463,000 | 3,055 |
| 1995-07-10 | 588 | 589 | 570 | 585 | 1,534,000 | 2,925 |
| 1995-07-07 | 600 | 610 | 587 | 592 | 5,566,000 | 2,960 |
| 1995-07-06 | 550 | 594 | 550 | 585 | 4,619,000 | 2,925 |
| 1995-07-05 | 567 | 569 | 547 | 547 | 1,590,000 | 2,735 |
| 1995-07-04 | 549 | 575 | 545 | 561 | 4,062,000 | 2,805 |
| 1995-07-03 | 530 | 576 | 529 | 555 | 6,059,000 | 2,775 |
| 1995-06-30 | 513 | 534 | 501 | 530 | 2,021,000 | 2,650 |
| 1995-06-29 | 520 | 527 | 495 | 515 | 1,184,000 | 2,575 |
| 1995-06-28 | 476 | 518 | 472 | 510 | 1,324,000 | 2,550 |
| 1995-06-27 | 498 | 500 | 476 | 476 | 212,000 | 2,380 |
| 1995-06-26 | 519 | 520 | 495 | 507 | 369,000 | 2,535 |
| 1995-06-23 | 475 | 508 | 470 | 507 | 284,000 | 2,535 |
| 1995-06-22 | 465 | 480 | 452 | 480 | 117,000 | 2,400 |
| 1995-06-21 | 468 | 468 | 453 | 465 | 231,000 | 2,325 |
| 1995-06-20 | 451 | 464 | 450 | 458 | 83,000 | 2,290 |
| 1995-06-19 | 463 | 465 | 455 | 455 | 19,000 | 2,275 |
| 1995-06-16 | 467 | 467 | 457 | 458 | 119,000 | 2,290 |
| 1995-06-15 | 459 | 463 | 457 | 462 | 141,000 | 2,310 |
| 1995-06-14 | 439 | 462 | 439 | 454 | 106,000 | 2,270 |
| 1995-06-13 | 438 | 452 | 438 | 439 | 302,000 | 2,195 |
| 1995-06-12 | 456 | 456 | 435 | 438 | 147,000 | 2,190 |
| 1995-06-09 | 481 | 483 | 464 | 466 | 301,000 | 2,330 |
| 1995-06-08 | 486 | 494 | 471 | 493 | 236,000 | 2,465 |
| 1995-06-07 | 515 | 520 | 496 | 496 | 368,000 | 2,480 |
| 1995-06-06 | 535 | 555 | 515 | 525 | 1,811,000 | 2,625 |
| 1995-06-05 | 505 | 519 | 500 | 515 | 719,000 | 2,575 |
| 1995-06-02 | 483 | 507 | 483 | 500 | 410,000 | 2,500 |
| 1995-06-01 | 457 | 484 | 457 | 478 | 180,000 | 2,390 |
| 1995-05-31 | 464 | 469 | 456 | 459 | 92,000 | 2,295 |
| 1995-05-30 | 450 | 464 | 450 | 464 | 274,000 | 2,320 |
| 1995-05-29 | 451 | 455 | 451 | 455 | 92,000 | 2,275 |
| 1995-05-26 | 465 | 466 | 465 | 465 | 79,000 | 2,325 |
| 1995-05-25 | 464 | 471 | 457 | 471 | 190,000 | 2,355 |
| 1995-05-24 | 450 | 464 | 450 | 464 | 77,000 | 2,320 |
| 1995-05-23 | 450 | 451 | 447 | 450 | 38,000 | 2,250 |
| 1995-05-22 | 445 | 455 | 445 | 455 | 52,000 | 2,275 |
| 1995-05-19 | 440 | 458 | 439 | 458 | 81,000 | 2,290 |
| 1995-05-18 | 448 | 449 | 438 | 440 | 154,000 | 2,200 |
| 1995-05-17 | 495 | 498 | 495 | 498 | 39,000 | 2,490 |
| 1995-05-16 | 491 | 493 | 491 | 493 | 30,000 | 2,465 |
| 1995-05-15 | 486 | 490 | 486 | 490 | 67,000 | 2,450 |
| 1995-05-12 | 484 | 487 | 482 | 486 | 219,000 | 2,430 |
| 1995-05-11 | 490 | 491 | 487 | 487 | 111,000 | 2,435 |
| 1995-05-10 | 489 | 490 | 484 | 490 | 53,000 | 2,450 |
| 1995-05-09 | 504 | 504 | 494 | 494 | 26,000 | 2,470 |
| 1995-05-08 | 505 | 508 | 496 | 505 | 82,000 | 2,525 |
| 1995-05-02 | 505 | 505 | 500 | 505 | 75,000 | 2,525 |
| 1995-05-01 | 499 | 500 | 499 | 500 | 41,000 | 2,500 |
| 1995-04-28 | 500 | 500 | 497 | 500 | 47,000 | 2,500 |
| 1995-04-27 | 503 | 503 | 498 | 500 | 119,000 | 2,500 |
| 1995-04-26 | 503 | 506 | 490 | 493 | 175,000 | 2,465 |
| 1995-04-25 | 513 | 515 | 510 | 513 | 59,000 | 2,565 |
| 1995-04-24 | 519 | 519 | 511 | 513 | 57,000 | 2,565 |
| 1995-04-21 | 526 | 526 | 518 | 520 | 134,000 | 2,600 |
| 1995-04-20 | 497 | 517 | 497 | 517 | 226,000 | 2,585 |
| 1995-04-19 | 504 | 504 | 492 | 493 | 96,000 | 2,465 |
| 1995-04-18 | 500 | 505 | 497 | 505 | 147,000 | 2,525 |
| 1995-04-17 | 497 | 500 | 491 | 491 | 54,000 | 2,455 |
| 1995-04-14 | 492 | 498 | 490 | 498 | 55,000 | 2,490 |
| 1995-04-13 | 489 | 495 | 487 | 487 | 132,000 | 2,435 |
| 1995-04-12 | 478 | 490 | 478 | 485 | 79,000 | 2,425 |
| 1995-04-11 | 475 | 478 | 471 | 475 | 34,000 | 2,375 |
| 1995-04-10 | 460 | 478 | 460 | 475 | 79,000 | 2,375 |
| 1995-04-07 | 460 | 461 | 456 | 460 | 45,000 | 2,300 |
| 1995-04-06 | 465 | 465 | 460 | 460 | 29,000 | 2,300 |
| 1995-04-05 | 466 | 470 | 463 | 465 | 32,000 | 2,325 |
| 1995-04-04 | 476 | 476 | 451 | 463 | 32,000 | 2,315 |
| 1995-04-03 | 495 | 495 | 477 | 477 | 46,000 | 2,385 |
| 1995-03-31 | 495 | 495 | 480 | 495 | 68,000 | 2,475 |
| 1995-03-30 | 465 | 489 | 465 | 489 | 54,000 | 2,445 |
| 1995-03-29 | 491 | 491 | 480 | 480 | 74,000 | 2,400 |
| 1995-03-28 | 479 | 495 | 479 | 491 | 111,000 | 2,455 |
| 1995-03-27 | 465 | 480 | 465 | 477 | 84,000 | 2,385 |
| 1995-03-24 | 470 | 470 | 450 | 465 | 88,000 | 2,325 |
| 1995-03-23 | 495 | 495 | 463 | 480 | 93,000 | 2,400 |
| 1995-03-22 | 514 | 514 | 500 | 509 | 132,000 | 2,545 |
| 1995-03-20 | 518 | 518 | 512 | 514 | 57,000 | 2,570 |
| 1995-03-17 | 520 | 520 | 518 | 519 | 137,000 | 2,595 |
| 1995-03-16 | 525 | 525 | 520 | 520 | 53,000 | 2,600 |
| 1995-03-15 | 519 | 525 | 513 | 525 | 99,000 | 2,625 |
| 1995-03-14 | 525 | 525 | 516 | 518 | 126,000 | 2,590 |
| 1995-03-13 | 517 | 530 | 515 | 530 | 120,000 | 2,650 |
| 1995-03-10 | 517 | 520 | 513 | 514 | 152,000 | 2,570 |
| 1995-03-09 | 512 | 515 | 510 | 513 | 113,000 | 2,565 |
| 1995-03-08 | 517 | 517 | 506 | 509 | 110,000 | 2,545 |
| 1995-03-07 | 525 | 525 | 518 | 518 | 108,000 | 2,590 |
| 1995-03-06 | 521 | 522 | 517 | 518 | 225,000 | 2,590 |
| 1995-03-03 | 521 | 522 | 520 | 521 | 116,000 | 2,605 |
| 1995-03-02 | 523 | 525 | 520 | 521 | 47,000 | 2,605 |
| 1995-03-01 | 546 | 546 | 500 | 501 | 92,000 | 2,505 |
| 1995-02-28 | 532 | 545 | 532 | 541 | 42,000 | 2,705 |
| 1995-02-27 | 529 | 530 | 529 | 530 | 40,000 | 2,650 |
| 1995-02-24 | 569 | 569 | 560 | 565 | 23,000 | 2,825 |
| 1995-02-23 | 579 | 579 | 568 | 568 | 56,000 | 2,840 |
| 1995-02-22 | 581 | 590 | 580 | 580 | 26,000 | 2,900 |
| 1995-02-21 | 588 | 593 | 584 | 590 | 19,000 | 2,950 |
| 1995-02-20 | 600 | 600 | 590 | 590 | 23,000 | 2,950 |
| 1995-02-17 | 593 | 603 | 588 | 600 | 163,000 | 3,000 |
| 1995-02-16 | 591 | 600 | 591 | 600 | 47,000 | 3,000 |
| 1995-02-15 | 603 | 603 | 600 | 601 | 61,000 | 3,005 |
| 1995-02-14 | 613 | 613 | 603 | 603 | 94,000 | 3,015 |
| 1995-02-13 | 621 | 621 | 610 | 618 | 31,000 | 3,090 |
| 1995-02-10 | 623 | 635 | 621 | 631 | 44,000 | 3,155 |
| 1995-02-09 | 637 | 646 | 631 | 631 | 240,000 | 3,155 |
| 1995-02-08 | 633 | 638 | 633 | 635 | 72,000 | 3,175 |
| 1995-02-07 | 633 | 635 | 630 | 633 | 142,000 | 3,165 |
| 1995-02-06 | 643 | 643 | 633 | 643 | 24,000 | 3,215 |
| 1995-02-03 | 630 | 633 | 628 | 633 | 82,000 | 3,165 |
| 1995-02-02 | 645 | 645 | 636 | 644 | 28,000 | 3,220 |
| 1995-02-01 | 650 | 650 | 635 | 645 | 40,000 | 3,225 |
| 1995-01-31 | 665 | 668 | 640 | 642 | 119,000 | 3,210 |
| 1995-01-30 | 650 | 650 | 640 | 648 | 146,000 | 3,240 |
| 1995-01-27 | 620 | 621 | 611 | 611 | 34,000 | 3,055 |
| 1995-01-26 | 630 | 630 | 620 | 620 | 38,000 | 3,100 |
| 1995-01-25 | 605 | 630 | 604 | 630 | 92,000 | 3,150 |
| 1995-01-24 | 601 | 607 | 601 | 605 | 89,000 | 3,025 |
| 1995-01-23 | 615 | 615 | 601 | 601 | 63,000 | 3,005 |
| 1995-01-20 | 612 | 616 | 600 | 615 | 98,000 | 3,075 |
| 1995-01-19 | 617 | 620 | 617 | 618 | 77,000 | 3,090 |
| 1995-01-18 | 620 | 627 | 615 | 616 | 67,000 | 3,080 |
| 1995-01-17 | 627 | 627 | 620 | 620 | 20,000 | 3,100 |
| 1995-01-13 | 620 | 625 | 620 | 621 | 145,000 | 3,105 |
| 1995-01-12 | 640 | 640 | 620 | 625 | 117,000 | 3,125 |
| 1995-01-11 | 645 | 645 | 640 | 640 | 34,000 | 3,200 |
| 1995-01-10 | 650 | 650 | 640 | 640 | 29,000 | 3,200 |
| 1995-01-09 | 650 | 650 | 650 | 650 | 3,000 | 3,250 |
| 1995-01-06 | 648 | 660 | 646 | 660 | 78,000 | 3,300 |
| 1995-01-05 | 675 | 675 | 660 | 660 | 27,000 | 3,300 |
| 1995-01-04 | 668 | 668 | 662 | 665 | 22,000 | 3,325 |
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
