3946 (株)トーモク の時系列データ [1996年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1996-12-30 | 477 | 486 | 476 | 486 | 85,000 | 2,430 |
| 1996-12-27 | 482 | 482 | 470 | 476 | 229,000 | 2,380 |
| 1996-12-26 | 499 | 499 | 487 | 487 | 138,000 | 2,435 |
| 1996-12-25 | 501 | 504 | 496 | 496 | 129,000 | 2,480 |
| 1996-12-24 | 514 | 514 | 501 | 501 | 216,000 | 2,505 |
| 1996-12-20 | 521 | 522 | 516 | 520 | 142,000 | 2,600 |
| 1996-12-19 | 546 | 548 | 516 | 516 | 202,000 | 2,580 |
| 1996-12-18 | 550 | 553 | 550 | 550 | 69,000 | 2,750 |
| 1996-12-17 | 554 | 558 | 546 | 546 | 131,000 | 2,730 |
| 1996-12-16 | 551 | 553 | 550 | 550 | 56,000 | 2,750 |
| 1996-12-13 | 556 | 556 | 546 | 550 | 309,000 | 2,750 |
| 1996-12-12 | 570 | 571 | 566 | 566 | 76,000 | 2,830 |
| 1996-12-11 | 583 | 583 | 573 | 575 | 88,000 | 2,875 |
| 1996-12-10 | 586 | 586 | 582 | 582 | 26,000 | 2,910 |
| 1996-12-09 | 581 | 590 | 581 | 590 | 29,000 | 2,950 |
| 1996-12-06 | 590 | 590 | 580 | 580 | 58,000 | 2,900 |
| 1996-12-05 | 590 | 593 | 581 | 590 | 148,000 | 2,950 |
| 1996-12-04 | 585 | 585 | 579 | 580 | 127,000 | 2,900 |
| 1996-12-03 | 590 | 591 | 585 | 585 | 66,000 | 2,925 |
| 1996-12-02 | 595 | 597 | 592 | 592 | 133,000 | 2,960 |
| 1996-11-29 | 591 | 596 | 586 | 595 | 170,000 | 2,975 |
| 1996-11-28 | 591 | 591 | 585 | 591 | 98,000 | 2,955 |
| 1996-11-27 | 584 | 591 | 584 | 589 | 152,000 | 2,945 |
| 1996-11-26 | 593 | 593 | 584 | 591 | 76,000 | 2,955 |
| 1996-11-25 | 600 | 600 | 585 | 587 | 128,000 | 2,935 |
| 1996-11-22 | 585 | 600 | 584 | 600 | 55,000 | 3,000 |
| 1996-11-21 | 590 | 593 | 583 | 590 | 133,000 | 2,950 |
| 1996-11-20 | 590 | 594 | 580 | 588 | 1,200,000 | 2,940 |
| 1996-11-19 | 596 | 596 | 588 | 594 | 80,000 | 2,970 |
| 1996-11-18 | 591 | 598 | 591 | 598 | 45,000 | 2,990 |
| 1996-11-15 | 595 | 599 | 594 | 595 | 77,000 | 2,975 |
| 1996-11-14 | 593 | 595 | 593 | 594 | 47,000 | 2,970 |
| 1996-11-13 | 595 | 600 | 591 | 593 | 63,000 | 2,965 |
| 1996-11-12 | 596 | 605 | 592 | 600 | 46,000 | 3,000 |
| 1996-11-11 | 599 | 602 | 597 | 600 | 33,000 | 3,000 |
| 1996-11-08 | 590 | 595 | 588 | 595 | 190,000 | 2,975 |
| 1996-11-07 | 592 | 596 | 591 | 591 | 168,000 | 2,955 |
| 1996-11-06 | 596 | 596 | 586 | 596 | 179,000 | 2,980 |
| 1996-11-05 | 591 | 595 | 587 | 593 | 87,000 | 2,965 |
| 1996-11-01 | 599 | 599 | 586 | 586 | 209,000 | 2,930 |
| 1996-10-31 | 605 | 610 | 601 | 601 | 194,000 | 3,005 |
| 1996-10-30 | 621 | 621 | 604 | 615 | 235,000 | 3,075 |
| 1996-10-29 | 640 | 644 | 626 | 626 | 869,000 | 3,130 |
| 1996-10-28 | 620 | 633 | 618 | 630 | 601,000 | 3,150 |
| 1996-10-25 | 590 | 604 | 582 | 604 | 371,000 | 3,020 |
| 1996-10-24 | 587 | 601 | 585 | 590 | 283,000 | 2,950 |
| 1996-10-23 | 579 | 587 | 579 | 587 | 362,000 | 2,935 |
| 1996-10-22 | 589 | 589 | 583 | 585 | 78,000 | 2,925 |
| 1996-10-21 | 594 | 594 | 590 | 590 | 32,000 | 2,950 |
| 1996-10-18 | 584 | 598 | 584 | 594 | 69,000 | 2,970 |
| 1996-10-17 | 594 | 595 | 590 | 594 | 60,000 | 2,970 |
| 1996-10-16 | 599 | 599 | 592 | 595 | 108,000 | 2,975 |
| 1996-10-15 | 598 | 600 | 598 | 598 | 92,000 | 2,990 |
| 1996-10-14 | 598 | 598 | 595 | 598 | 34,000 | 2,990 |
| 1996-10-11 | 590 | 593 | 586 | 588 | 195,000 | 2,940 |
| 1996-10-09 | 603 | 603 | 595 | 599 | 449,000 | 2,995 |
| 1996-10-08 | 591 | 600 | 591 | 599 | 198,000 | 2,995 |
| 1996-10-07 | 611 | 611 | 597 | 597 | 117,000 | 2,985 |
| 1996-10-04 | 610 | 610 | 597 | 608 | 120,000 | 3,040 |
| 1996-10-03 | 604 | 615 | 604 | 605 | 125,000 | 3,025 |
| 1996-10-02 | 599 | 605 | 596 | 603 | 145,000 | 3,015 |
| 1996-10-01 | 599 | 599 | 592 | 595 | 81,000 | 2,975 |
| 1996-09-30 | 589 | 595 | 587 | 595 | 136,000 | 2,975 |
| 1996-09-27 | 589 | 595 | 589 | 590 | 181,000 | 2,950 |
| 1996-09-26 | 599 | 605 | 593 | 599 | 233,000 | 2,995 |
| 1996-09-25 | 612 | 612 | 590 | 595 | 33,000 | 2,975 |
| 1996-09-24 | 615 | 615 | 605 | 615 | 94,000 | 3,075 |
| 1996-09-20 | 605 | 605 | 596 | 603 | 126,000 | 3,015 |
| 1996-09-19 | 608 | 608 | 605 | 608 | 78,000 | 3,040 |
| 1996-09-18 | 608 | 608 | 600 | 608 | 42,000 | 3,040 |
| 1996-09-17 | 608 | 608 | 600 | 600 | 58,000 | 3,000 |
| 1996-09-13 | 588 | 601 | 588 | 588 | 202,000 | 2,940 |
| 1996-09-12 | 594 | 609 | 593 | 593 | 261,000 | 2,965 |
| 1996-09-11 | 600 | 600 | 594 | 594 | 143,000 | 2,970 |
| 1996-09-10 | 585 | 585 | 581 | 585 | 152,000 | 2,925 |
| 1996-09-09 | 590 | 590 | 575 | 575 | 19,000 | 2,875 |
| 1996-09-06 | 586 | 586 | 580 | 580 | 87,000 | 2,900 |
| 1996-09-05 | 575 | 585 | 575 | 576 | 83,000 | 2,880 |
| 1996-09-04 | 571 | 580 | 570 | 572 | 56,000 | 2,860 |
| 1996-09-03 | 582 | 585 | 570 | 570 | 162,000 | 2,850 |
| 1996-09-02 | 583 | 587 | 583 | 585 | 40,000 | 2,925 |
| 1996-08-30 | 582 | 595 | 580 | 589 | 163,000 | 2,945 |
| 1996-08-29 | 601 | 601 | 580 | 589 | 29,000 | 2,945 |
| 1996-08-28 | 610 | 610 | 610 | 610 | 33,000 | 3,050 |
| 1996-08-27 | 605 | 610 | 600 | 610 | 25,000 | 3,050 |
| 1996-08-26 | 605 | 605 | 604 | 605 | 74,000 | 3,025 |
| 1996-08-23 | 606 | 606 | 601 | 605 | 115,000 | 3,025 |
| 1996-08-22 | 612 | 618 | 600 | 605 | 43,000 | 3,025 |
| 1996-08-21 | 611 | 618 | 609 | 612 | 199,000 | 3,060 |
| 1996-08-20 | 599 | 610 | 599 | 610 | 155,000 | 3,050 |
| 1996-08-19 | 595 | 600 | 595 | 599 | 44,000 | 2,995 |
| 1996-08-16 | 590 | 596 | 590 | 595 | 30,000 | 2,975 |
| 1996-08-15 | 602 | 602 | 581 | 583 | 114,000 | 2,915 |
| 1996-08-14 | 575 | 590 | 575 | 582 | 148,000 | 2,910 |
| 1996-08-13 | 583 | 583 | 580 | 580 | 24,000 | 2,900 |
| 1996-08-12 | 570 | 575 | 570 | 573 | 54,000 | 2,865 |
| 1996-08-09 | 590 | 590 | 569 | 588 | 47,000 | 2,940 |
| 1996-08-08 | 581 | 590 | 569 | 590 | 99,000 | 2,950 |
| 1996-08-07 | 590 | 595 | 580 | 580 | 89,000 | 2,900 |
| 1996-08-06 | 597 | 600 | 590 | 591 | 92,000 | 2,955 |
| 1996-08-05 | 590 | 600 | 590 | 597 | 212,000 | 2,985 |
| 1996-08-02 | 603 | 603 | 589 | 590 | 46,000 | 2,950 |
| 1996-08-01 | 597 | 600 | 590 | 600 | 136,000 | 3,000 |
| 1996-07-31 | 600 | 611 | 600 | 604 | 161,000 | 3,020 |
| 1996-07-30 | 600 | 613 | 592 | 608 | 138,000 | 3,040 |
| 1996-07-29 | 612 | 614 | 609 | 612 | 125,000 | 3,060 |
| 1996-07-26 | 606 | 612 | 605 | 607 | 101,000 | 3,035 |
| 1996-07-25 | 611 | 611 | 585 | 600 | 82,000 | 3,000 |
| 1996-07-24 | 626 | 626 | 609 | 611 | 139,000 | 3,055 |
| 1996-07-23 | 626 | 631 | 626 | 626 | 214,000 | 3,130 |
| 1996-07-22 | 640 | 640 | 621 | 630 | 115,000 | 3,150 |
| 1996-07-19 | 640 | 640 | 630 | 630 | 189,000 | 3,150 |
| 1996-07-18 | 639 | 643 | 630 | 630 | 56,000 | 3,150 |
| 1996-07-17 | 660 | 660 | 643 | 643 | 139,000 | 3,215 |
| 1996-07-16 | 640 | 643 | 634 | 640 | 130,000 | 3,200 |
| 1996-07-15 | 650 | 650 | 647 | 650 | 177,000 | 3,250 |
| 1996-07-12 | 648 | 657 | 648 | 654 | 204,000 | 3,270 |
| 1996-07-11 | 679 | 679 | 664 | 668 | 483,000 | 3,340 |
| 1996-07-10 | 675 | 680 | 669 | 669 | 1,097,000 | 3,345 |
| 1996-07-09 | 654 | 658 | 647 | 655 | 421,000 | 3,275 |
| 1996-07-08 | 642 | 652 | 640 | 650 | 295,000 | 3,250 |
| 1996-07-05 | 648 | 654 | 645 | 650 | 184,000 | 3,250 |
| 1996-07-04 | 650 | 651 | 644 | 650 | 360,000 | 3,250 |
| 1996-07-03 | 639 | 649 | 638 | 645 | 106,000 | 3,225 |
| 1996-07-02 | 650 | 652 | 645 | 649 | 419,000 | 3,245 |
| 1996-07-01 | 645 | 650 | 636 | 650 | 339,000 | 3,250 |
| 1996-06-28 | 629 | 635 | 612 | 635 | 285,000 | 3,175 |
| 1996-06-27 | 639 | 640 | 623 | 625 | 200,000 | 3,125 |
| 1996-06-26 | 630 | 634 | 623 | 629 | 205,000 | 3,145 |
| 1996-06-25 | 640 | 640 | 620 | 629 | 681,000 | 3,145 |
| 1996-06-24 | 629 | 640 | 626 | 640 | 394,000 | 3,200 |
| 1996-06-21 | 614 | 626 | 612 | 624 | 503,000 | 3,120 |
| 1996-06-20 | 598 | 615 | 596 | 606 | 677,000 | 3,030 |
| 1996-06-19 | 593 | 605 | 587 | 596 | 475,000 | 2,980 |
| 1996-06-18 | 580 | 605 | 580 | 581 | 493,000 | 2,905 |
| 1996-06-17 | 595 | 600 | 585 | 585 | 548,000 | 2,925 |
| 1996-06-14 | 591 | 595 | 588 | 590 | 392,000 | 2,950 |
| 1996-06-13 | 591 | 595 | 590 | 591 | 200,000 | 2,955 |
| 1996-06-12 | 592 | 600 | 586 | 587 | 303,000 | 2,935 |
| 1996-06-11 | 588 | 592 | 582 | 582 | 129,000 | 2,910 |
| 1996-06-10 | 603 | 610 | 588 | 588 | 66,000 | 2,940 |
| 1996-06-07 | 606 | 607 | 600 | 600 | 94,000 | 3,000 |
| 1996-06-06 | 615 | 618 | 610 | 610 | 41,000 | 3,050 |
| 1996-06-05 | 624 | 625 | 613 | 615 | 47,000 | 3,075 |
| 1996-06-04 | 607 | 617 | 607 | 610 | 118,000 | 3,050 |
| 1996-06-03 | 625 | 628 | 604 | 606 | 77,000 | 3,030 |
| 1996-05-31 | 644 | 644 | 628 | 628 | 152,000 | 3,140 |
| 1996-05-30 | 649 | 651 | 640 | 648 | 121,000 | 3,240 |
| 1996-05-29 | 645 | 645 | 630 | 644 | 51,000 | 3,220 |
| 1996-05-28 | 621 | 626 | 621 | 626 | 75,000 | 3,130 |
| 1996-05-27 | 643 | 643 | 620 | 621 | 103,000 | 3,105 |
| 1996-05-24 | 645 | 645 | 622 | 645 | 55,000 | 3,225 |
| 1996-05-23 | 650 | 650 | 643 | 645 | 163,000 | 3,225 |
| 1996-05-22 | 640 | 650 | 636 | 650 | 360,000 | 3,250 |
| 1996-05-21 | 655 | 660 | 629 | 630 | 508,000 | 3,150 |
| 1996-05-20 | 656 | 660 | 650 | 650 | 227,000 | 3,250 |
| 1996-05-17 | 668 | 668 | 650 | 656 | 70,000 | 3,280 |
| 1996-05-16 | 646 | 660 | 646 | 649 | 66,000 | 3,245 |
| 1996-05-15 | 635 | 645 | 635 | 645 | 192,000 | 3,225 |
| 1996-05-14 | 629 | 639 | 629 | 634 | 170,000 | 3,170 |
| 1996-05-13 | 642 | 643 | 628 | 629 | 160,000 | 3,145 |
| 1996-05-10 | 654 | 654 | 640 | 640 | 204,000 | 3,200 |
| 1996-05-09 | 655 | 656 | 650 | 652 | 141,000 | 3,260 |
| 1996-05-08 | 670 | 670 | 655 | 661 | 284,000 | 3,305 |
| 1996-05-07 | 668 | 678 | 658 | 678 | 503,000 | 3,390 |
| 1996-05-02 | 666 | 676 | 654 | 654 | 306,000 | 3,270 |
| 1996-05-01 | 688 | 689 | 672 | 676 | 325,000 | 3,380 |
| 1996-04-30 | 698 | 698 | 675 | 688 | 480,000 | 3,440 |
| 1996-04-26 | 700 | 719 | 685 | 718 | 572,000 | 3,590 |
| 1996-04-25 | 710 | 725 | 699 | 699 | 1,804,000 | 3,495 |
| 1996-04-24 | 684 | 690 | 676 | 690 | 693,000 | 3,450 |
| 1996-04-23 | 665 | 679 | 662 | 679 | 544,000 | 3,395 |
| 1996-04-22 | 666 | 666 | 657 | 662 | 268,000 | 3,310 |
| 1996-04-19 | 678 | 679 | 656 | 663 | 359,000 | 3,315 |
| 1996-04-18 | 652 | 679 | 650 | 673 | 499,000 | 3,365 |
| 1996-04-17 | 660 | 675 | 650 | 650 | 406,000 | 3,250 |
| 1996-04-16 | 659 | 670 | 648 | 650 | 887,000 | 3,250 |
| 1996-04-15 | 675 | 675 | 656 | 656 | 209,000 | 3,280 |
| 1996-04-12 | 682 | 682 | 661 | 675 | 501,000 | 3,375 |
| 1996-04-11 | 665 | 688 | 662 | 679 | 1,863,000 | 3,395 |
| 1996-04-10 | 640 | 665 | 640 | 658 | 943,000 | 3,290 |
| 1996-04-09 | 635 | 643 | 630 | 636 | 270,000 | 3,180 |
| 1996-04-08 | 640 | 640 | 626 | 634 | 168,000 | 3,170 |
| 1996-04-05 | 630 | 643 | 630 | 640 | 240,000 | 3,200 |
| 1996-04-04 | 635 | 640 | 631 | 640 | 200,000 | 3,200 |
| 1996-04-03 | 631 | 641 | 625 | 641 | 262,000 | 3,205 |
| 1996-04-02 | 638 | 655 | 638 | 641 | 821,000 | 3,205 |
| 1996-04-01 | 629 | 641 | 629 | 638 | 377,000 | 3,190 |
| 1996-03-29 | 644 | 644 | 625 | 625 | 385,000 | 3,125 |
| 1996-03-28 | 641 | 650 | 628 | 644 | 2,122,000 | 3,220 |
| 1996-03-27 | 605 | 631 | 600 | 631 | 1,376,000 | 3,155 |
| 1996-03-26 | 581 | 598 | 581 | 595 | 324,000 | 2,975 |
| 1996-03-25 | 580 | 584 | 575 | 580 | 159,000 | 2,900 |
| 1996-03-22 | 580 | 580 | 571 | 571 | 89,000 | 2,855 |
| 1996-03-21 | 577 | 580 | 570 | 577 | 57,000 | 2,885 |
| 1996-03-19 | 566 | 580 | 565 | 565 | 66,000 | 2,825 |
| 1996-03-18 | 555 | 565 | 555 | 559 | 82,000 | 2,795 |
| 1996-03-15 | 549 | 556 | 549 | 555 | 50,000 | 2,775 |
| 1996-03-14 | 548 | 553 | 545 | 551 | 70,000 | 2,755 |
| 1996-03-13 | 550 | 560 | 545 | 550 | 87,000 | 2,750 |
| 1996-03-12 | 565 | 565 | 543 | 543 | 53,000 | 2,715 |
| 1996-03-11 | 551 | 563 | 551 | 555 | 75,000 | 2,775 |
| 1996-03-08 | 554 | 565 | 551 | 561 | 177,000 | 2,805 |
| 1996-03-07 | 560 | 575 | 559 | 564 | 325,000 | 2,820 |
| 1996-03-06 | 552 | 558 | 551 | 557 | 380,000 | 2,785 |
| 1996-03-05 | 551 | 556 | 542 | 551 | 192,000 | 2,755 |
| 1996-03-04 | 555 | 556 | 551 | 552 | 71,000 | 2,760 |
| 1996-03-01 | 558 | 560 | 553 | 555 | 202,000 | 2,775 |
| 1996-02-29 | 564 | 570 | 558 | 558 | 88,000 | 2,790 |
| 1996-02-28 | 574 | 574 | 563 | 567 | 87,000 | 2,835 |
| 1996-02-27 | 553 | 578 | 551 | 576 | 349,000 | 2,880 |
| 1996-02-26 | 555 | 560 | 555 | 556 | 39,000 | 2,780 |
| 1996-02-23 | 562 | 566 | 551 | 564 | 135,000 | 2,820 |
| 1996-02-22 | 565 | 567 | 561 | 561 | 52,000 | 2,805 |
| 1996-02-21 | 565 | 570 | 560 | 566 | 66,000 | 2,830 |
| 1996-02-20 | 580 | 580 | 560 | 575 | 105,000 | 2,875 |
| 1996-02-19 | 580 | 589 | 575 | 582 | 76,000 | 2,910 |
| 1996-02-16 | 578 | 586 | 562 | 570 | 216,000 | 2,850 |
| 1996-02-15 | 604 | 604 | 595 | 595 | 189,000 | 2,975 |
| 1996-02-14 | 603 | 609 | 600 | 604 | 158,000 | 3,020 |
| 1996-02-13 | 612 | 620 | 595 | 602 | 186,000 | 3,010 |
| 1996-02-09 | 638 | 638 | 601 | 612 | 845,000 | 3,060 |
| 1996-02-08 | 615 | 645 | 608 | 637 | 2,637,000 | 3,185 |
| 1996-02-07 | 598 | 619 | 592 | 609 | 1,008,000 | 3,045 |
| 1996-02-06 | 596 | 597 | 576 | 597 | 245,000 | 2,985 |
| 1996-02-05 | 602 | 602 | 586 | 597 | 247,000 | 2,985 |
| 1996-02-02 | 600 | 610 | 595 | 599 | 739,000 | 2,995 |
| 1996-02-01 | 575 | 594 | 566 | 590 | 383,000 | 2,950 |
| 1996-01-31 | 578 | 580 | 565 | 565 | 112,000 | 2,825 |
| 1996-01-30 | 595 | 595 | 565 | 565 | 641,000 | 2,825 |
| 1996-01-29 | 560 | 579 | 558 | 578 | 262,000 | 2,890 |
| 1996-01-26 | 543 | 552 | 543 | 550 | 87,000 | 2,750 |
| 1996-01-25 | 548 | 554 | 541 | 543 | 80,000 | 2,715 |
| 1996-01-24 | 554 | 554 | 540 | 545 | 68,000 | 2,725 |
| 1996-01-23 | 539 | 545 | 534 | 545 | 80,000 | 2,725 |
| 1996-01-22 | 536 | 538 | 530 | 531 | 105,000 | 2,655 |
| 1996-01-19 | 539 | 539 | 525 | 536 | 240,000 | 2,680 |
| 1996-01-18 | 551 | 555 | 534 | 541 | 352,000 | 2,705 |
| 1996-01-17 | 590 | 590 | 565 | 569 | 328,000 | 2,845 |
| 1996-01-16 | 565 | 584 | 563 | 580 | 377,000 | 2,900 |
| 1996-01-12 | 557 | 582 | 556 | 563 | 1,024,000 | 2,815 |
| 1996-01-11 | 565 | 565 | 546 | 547 | 550,000 | 2,735 |
| 1996-01-10 | 544 | 573 | 544 | 570 | 674,000 | 2,850 |
| 1996-01-09 | 547 | 550 | 542 | 544 | 282,000 | 2,720 |
| 1996-01-08 | 555 | 555 | 549 | 550 | 205,000 | 2,750 |
| 1996-01-05 | 545 | 549 | 533 | 540 | 338,000 | 2,700 |
| 1996-01-04 | 558 | 558 | 550 | 550 | 133,000 | 2,750 |
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
