3946 (株)トーモク の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-30 | 220 | 234 | 219 | 234 | 150,000 | 1,170 |
| 1997-12-29 | 205 | 222 | 205 | 219 | 317,000 | 1,095 |
| 1997-12-26 | 200 | 210 | 195 | 210 | 126,000 | 1,050 |
| 1997-12-25 | 198 | 210 | 198 | 210 | 174,000 | 1,050 |
| 1997-12-24 | 195 | 203 | 191 | 203 | 127,000 | 1,015 |
| 1997-12-22 | 196 | 210 | 196 | 210 | 92,000 | 1,050 |
| 1997-12-19 | 201 | 215 | 200 | 207 | 127,000 | 1,035 |
| 1997-12-18 | 210 | 215 | 205 | 215 | 98,000 | 1,075 |
| 1997-12-17 | 210 | 220 | 205 | 210 | 302,000 | 1,050 |
| 1997-12-16 | 215 | 215 | 205 | 210 | 87,000 | 1,050 |
| 1997-12-15 | 210 | 212 | 205 | 210 | 56,000 | 1,050 |
| 1997-12-12 | 215 | 218 | 203 | 210 | 75,000 | 1,050 |
| 1997-12-11 | 200 | 214 | 200 | 214 | 102,000 | 1,070 |
| 1997-12-10 | 209 | 210 | 202 | 210 | 150,000 | 1,050 |
| 1997-12-09 | 210 | 217 | 210 | 216 | 122,000 | 1,080 |
| 1997-12-08 | 225 | 225 | 215 | 218 | 68,000 | 1,090 |
| 1997-12-05 | 220 | 225 | 218 | 225 | 101,000 | 1,125 |
| 1997-12-04 | 235 | 240 | 217 | 220 | 82,000 | 1,100 |
| 1997-12-03 | 230 | 240 | 225 | 240 | 76,000 | 1,200 |
| 1997-12-02 | 240 | 244 | 240 | 240 | 51,000 | 1,200 |
| 1997-12-01 | 225 | 245 | 225 | 244 | 96,000 | 1,220 |
| 1997-11-28 | 240 | 240 | 214 | 227 | 171,000 | 1,135 |
| 1997-11-27 | 231 | 240 | 231 | 240 | 33,000 | 1,200 |
| 1997-11-26 | 242 | 242 | 233 | 240 | 69,000 | 1,200 |
| 1997-11-25 | 228 | 237 | 228 | 237 | 136,000 | 1,185 |
| 1997-11-21 | 255 | 259 | 239 | 259 | 393,000 | 1,295 |
| 1997-11-20 | 245 | 261 | 245 | 250 | 226,000 | 1,250 |
| 1997-11-19 | 262 | 263 | 235 | 241 | 175,000 | 1,205 |
| 1997-11-18 | 278 | 290 | 278 | 290 | 168,000 | 1,450 |
| 1997-11-17 | 274 | 281 | 274 | 280 | 95,000 | 1,400 |
| 1997-11-14 | 269 | 280 | 266 | 270 | 49,000 | 1,350 |
| 1997-11-13 | 267 | 275 | 261 | 265 | 139,000 | 1,325 |
| 1997-11-12 | 300 | 301 | 261 | 270 | 380,000 | 1,350 |
| 1997-11-11 | 295 | 300 | 295 | 299 | 16,000 | 1,495 |
| 1997-11-10 | 310 | 310 | 295 | 305 | 41,000 | 1,525 |
| 1997-11-07 | 320 | 324 | 298 | 310 | 48,000 | 1,550 |
| 1997-11-06 | 325 | 325 | 319 | 319 | 21,000 | 1,595 |
| 1997-11-05 | 345 | 345 | 324 | 340 | 34,000 | 1,700 |
| 1997-11-04 | 331 | 340 | 331 | 340 | 14,000 | 1,700 |
| 1997-10-31 | 341 | 345 | 341 | 345 | 20,000 | 1,725 |
| 1997-10-30 | 344 | 344 | 330 | 336 | 16,000 | 1,680 |
| 1997-10-29 | 339 | 341 | 330 | 330 | 37,000 | 1,650 |
| 1997-10-28 | 329 | 330 | 324 | 330 | 17,000 | 1,650 |
| 1997-10-27 | 344 | 344 | 335 | 342 | 24,000 | 1,710 |
| 1997-10-24 | 330 | 339 | 330 | 339 | 16,000 | 1,695 |
| 1997-10-23 | 340 | 350 | 340 | 350 | 39,000 | 1,750 |
| 1997-10-22 | 317 | 333 | 317 | 330 | 65,000 | 1,650 |
| 1997-10-21 | 313 | 315 | 312 | 312 | 59,000 | 1,560 |
| 1997-10-20 | 307 | 312 | 307 | 312 | 9,000 | 1,560 |
| 1997-10-17 | 308 | 313 | 308 | 312 | 17,000 | 1,560 |
| 1997-10-16 | 313 | 314 | 307 | 314 | 62,000 | 1,570 |
| 1997-10-15 | 306 | 313 | 306 | 313 | 42,000 | 1,565 |
| 1997-10-14 | 307 | 314 | 307 | 312 | 98,000 | 1,560 |
| 1997-10-13 | 318 | 318 | 318 | 318 | 12,000 | 1,590 |
| 1997-10-09 | 322 | 322 | 315 | 317 | 11,000 | 1,585 |
| 1997-10-08 | 312 | 318 | 310 | 318 | 37,000 | 1,590 |
| 1997-10-07 | 311 | 314 | 311 | 312 | 28,000 | 1,560 |
| 1997-10-06 | 311 | 320 | 311 | 316 | 22,000 | 1,580 |
| 1997-10-03 | 310 | 315 | 306 | 315 | 49,000 | 1,575 |
| 1997-10-02 | 313 | 314 | 310 | 310 | 47,000 | 1,550 |
| 1997-10-01 | 318 | 318 | 305 | 312 | 85,000 | 1,560 |
| 1997-09-30 | 329 | 335 | 321 | 321 | 90,000 | 1,605 |
| 1997-09-29 | 325 | 330 | 318 | 330 | 57,000 | 1,650 |
| 1997-09-26 | 355 | 355 | 335 | 340 | 116,000 | 1,700 |
| 1997-09-25 | 348 | 355 | 343 | 350 | 81,000 | 1,750 |
| 1997-09-24 | 335 | 350 | 335 | 350 | 173,000 | 1,750 |
| 1997-09-22 | 340 | 340 | 330 | 335 | 79,000 | 1,675 |
| 1997-09-19 | 330 | 345 | 325 | 340 | 72,000 | 1,700 |
| 1997-09-18 | 331 | 336 | 329 | 330 | 53,000 | 1,650 |
| 1997-09-17 | 353 | 353 | 329 | 330 | 33,000 | 1,650 |
| 1997-09-16 | 348 | 350 | 346 | 349 | 24,000 | 1,745 |
| 1997-09-12 | 360 | 360 | 345 | 345 | 224,000 | 1,725 |
| 1997-09-11 | 367 | 367 | 357 | 360 | 273,000 | 1,800 |
| 1997-09-10 | 378 | 378 | 364 | 367 | 126,000 | 1,835 |
| 1997-09-09 | 386 | 386 | 370 | 375 | 92,000 | 1,875 |
| 1997-09-08 | 394 | 394 | 391 | 391 | 7,000 | 1,955 |
| 1997-09-05 | 404 | 404 | 389 | 394 | 34,000 | 1,970 |
| 1997-09-04 | 401 | 404 | 401 | 404 | 87,000 | 2,020 |
| 1997-09-03 | 402 | 405 | 401 | 404 | 31,000 | 2,020 |
| 1997-09-02 | 394 | 401 | 391 | 401 | 36,000 | 2,005 |
| 1997-09-01 | 393 | 393 | 388 | 393 | 19,000 | 1,965 |
| 1997-08-29 | 384 | 389 | 380 | 389 | 71,000 | 1,945 |
| 1997-08-28 | 386 | 389 | 386 | 389 | 32,000 | 1,945 |
| 1997-08-27 | 387 | 389 | 385 | 386 | 92,000 | 1,930 |
| 1997-08-26 | 403 | 404 | 381 | 395 | 577,000 | 1,975 |
| 1997-08-25 | 406 | 407 | 405 | 407 | 10,000 | 2,035 |
| 1997-08-22 | 417 | 417 | 405 | 405 | 33,000 | 2,025 |
| 1997-08-21 | 420 | 420 | 410 | 419 | 33,000 | 2,095 |
| 1997-08-20 | 405 | 410 | 404 | 410 | 18,000 | 2,050 |
| 1997-08-19 | 405 | 405 | 405 | 405 | 95,000 | 2,025 |
| 1997-08-18 | 406 | 406 | 400 | 402 | 20,000 | 2,010 |
| 1997-08-15 | 407 | 407 | 405 | 406 | 18,000 | 2,030 |
| 1997-08-14 | 412 | 412 | 401 | 401 | 217,000 | 2,005 |
| 1997-08-13 | 412 | 412 | 402 | 408 | 184,000 | 2,040 |
| 1997-08-12 | 412 | 413 | 405 | 412 | 52,000 | 2,060 |
| 1997-08-11 | 399 | 410 | 399 | 410 | 55,000 | 2,050 |
| 1997-08-08 | 403 | 410 | 400 | 409 | 126,000 | 2,045 |
| 1997-08-07 | 407 | 407 | 400 | 407 | 49,000 | 2,035 |
| 1997-08-06 | 409 | 417 | 404 | 417 | 70,000 | 2,085 |
| 1997-08-05 | 424 | 424 | 409 | 417 | 63,000 | 2,085 |
| 1997-08-04 | 423 | 425 | 418 | 419 | 133,000 | 2,095 |
| 1997-08-01 | 423 | 427 | 419 | 424 | 57,000 | 2,120 |
| 1997-07-31 | 427 | 432 | 421 | 432 | 57,000 | 2,160 |
| 1997-07-30 | 434 | 436 | 430 | 430 | 126,000 | 2,150 |
| 1997-07-29 | 431 | 440 | 430 | 436 | 23,000 | 2,180 |
| 1997-07-28 | 429 | 435 | 429 | 431 | 12,000 | 2,155 |
| 1997-07-25 | 424 | 428 | 418 | 423 | 106,000 | 2,115 |
| 1997-07-24 | 425 | 425 | 423 | 423 | 29,000 | 2,115 |
| 1997-07-23 | 437 | 437 | 426 | 426 | 12,000 | 2,130 |
| 1997-07-22 | 433 | 433 | 431 | 431 | 72,000 | 2,155 |
| 1997-07-18 | 442 | 443 | 442 | 442 | 48,000 | 2,210 |
| 1997-07-17 | 446 | 448 | 441 | 446 | 246,000 | 2,230 |
| 1997-07-16 | 453 | 453 | 444 | 450 | 140,000 | 2,250 |
| 1997-07-15 | 452 | 453 | 452 | 453 | 52,000 | 2,265 |
| 1997-07-14 | 458 | 458 | 453 | 455 | 39,000 | 2,275 |
| 1997-07-11 | 448 | 455 | 448 | 452 | 163,000 | 2,260 |
| 1997-07-10 | 449 | 450 | 448 | 448 | 37,000 | 2,240 |
| 1997-07-09 | 450 | 450 | 450 | 450 | 49,000 | 2,250 |
| 1997-07-08 | 449 | 451 | 449 | 450 | 51,000 | 2,250 |
| 1997-07-07 | 447 | 450 | 446 | 450 | 100,000 | 2,250 |
| 1997-07-04 | 455 | 455 | 448 | 449 | 56,000 | 2,245 |
| 1997-07-03 | 446 | 450 | 446 | 450 | 35,000 | 2,250 |
| 1997-07-02 | 450 | 450 | 442 | 446 | 231,000 | 2,230 |
| 1997-07-01 | 450 | 450 | 440 | 445 | 62,000 | 2,225 |
| 1997-06-30 | 449 | 455 | 449 | 449 | 51,000 | 2,245 |
| 1997-06-27 | 446 | 450 | 446 | 449 | 73,000 | 2,245 |
| 1997-06-26 | 458 | 458 | 450 | 450 | 334,000 | 2,250 |
| 1997-06-25 | 447 | 455 | 447 | 455 | 42,000 | 2,275 |
| 1997-06-24 | 450 | 450 | 445 | 448 | 53,000 | 2,240 |
| 1997-06-23 | 460 | 460 | 450 | 450 | 144,000 | 2,250 |
| 1997-06-20 | 441 | 441 | 430 | 441 | 147,000 | 2,205 |
| 1997-06-19 | 449 | 454 | 441 | 441 | 66,000 | 2,205 |
| 1997-06-18 | 460 | 460 | 449 | 449 | 42,000 | 2,245 |
| 1997-06-17 | 460 | 460 | 455 | 460 | 130,000 | 2,300 |
| 1997-06-16 | 457 | 460 | 453 | 455 | 48,000 | 2,275 |
| 1997-06-13 | 467 | 467 | 452 | 457 | 164,000 | 2,285 |
| 1997-06-12 | 460 | 460 | 452 | 460 | 128,000 | 2,300 |
| 1997-06-11 | 463 | 463 | 458 | 460 | 96,000 | 2,300 |
| 1997-06-10 | 465 | 465 | 459 | 465 | 120,000 | 2,325 |
| 1997-06-09 | 467 | 470 | 464 | 468 | 50,000 | 2,340 |
| 1997-06-06 | 469 | 473 | 463 | 468 | 196,000 | 2,340 |
| 1997-06-05 | 461 | 469 | 457 | 469 | 162,000 | 2,345 |
| 1997-06-04 | 465 | 465 | 460 | 461 | 141,000 | 2,305 |
| 1997-06-03 | 456 | 465 | 455 | 465 | 110,000 | 2,325 |
| 1997-06-02 | 453 | 457 | 453 | 457 | 19,000 | 2,285 |
| 1997-05-30 | 460 | 460 | 453 | 458 | 69,000 | 2,290 |
| 1997-05-29 | 460 | 465 | 458 | 465 | 149,000 | 2,325 |
| 1997-05-28 | 460 | 463 | 456 | 463 | 52,000 | 2,315 |
| 1997-05-27 | 460 | 465 | 456 | 456 | 84,000 | 2,280 |
| 1997-05-26 | 462 | 463 | 460 | 460 | 115,000 | 2,300 |
| 1997-05-23 | 461 | 465 | 459 | 463 | 110,000 | 2,315 |
| 1997-05-22 | 461 | 465 | 455 | 465 | 197,000 | 2,325 |
| 1997-05-21 | 456 | 470 | 456 | 459 | 96,000 | 2,295 |
| 1997-05-20 | 454 | 460 | 450 | 455 | 265,000 | 2,275 |
| 1997-05-19 | 449 | 460 | 449 | 452 | 397,000 | 2,260 |
| 1997-05-16 | 445 | 445 | 439 | 445 | 265,000 | 2,225 |
| 1997-05-15 | 442 | 444 | 438 | 438 | 127,000 | 2,190 |
| 1997-05-14 | 450 | 453 | 435 | 446 | 203,000 | 2,230 |
| 1997-05-13 | 440 | 454 | 440 | 453 | 280,000 | 2,265 |
| 1997-05-12 | 423 | 439 | 423 | 439 | 121,000 | 2,195 |
| 1997-05-09 | 433 | 435 | 428 | 428 | 69,000 | 2,140 |
| 1997-05-08 | 437 | 437 | 429 | 432 | 137,000 | 2,160 |
| 1997-05-07 | 442 | 443 | 435 | 440 | 212,000 | 2,200 |
| 1997-05-06 | 440 | 450 | 438 | 444 | 89,000 | 2,220 |
| 1997-05-02 | 425 | 430 | 425 | 429 | 316,000 | 2,145 |
| 1997-05-01 | 420 | 428 | 420 | 427 | 122,000 | 2,135 |
| 1997-04-30 | 409 | 414 | 409 | 411 | 71,000 | 2,055 |
| 1997-04-28 | 397 | 408 | 397 | 404 | 327,000 | 2,020 |
| 1997-04-25 | 395 | 399 | 395 | 396 | 64,000 | 1,980 |
| 1997-04-24 | 400 | 401 | 395 | 395 | 69,000 | 1,975 |
| 1997-04-23 | 410 | 414 | 395 | 395 | 712,000 | 1,975 |
| 1997-04-22 | 409 | 416 | 405 | 405 | 180,000 | 2,025 |
| 1997-04-21 | 395 | 409 | 395 | 406 | 86,000 | 2,030 |
| 1997-04-18 | 378 | 391 | 378 | 390 | 168,000 | 1,950 |
| 1997-04-17 | 365 | 380 | 365 | 380 | 367,000 | 1,900 |
| 1997-04-16 | 362 | 368 | 362 | 365 | 33,000 | 1,825 |
| 1997-04-15 | 356 | 366 | 351 | 351 | 38,000 | 1,755 |
| 1997-04-14 | 364 | 368 | 360 | 366 | 67,000 | 1,830 |
| 1997-04-11 | 355 | 368 | 355 | 368 | 79,000 | 1,840 |
| 1997-04-10 | 348 | 359 | 345 | 359 | 168,000 | 1,795 |
| 1997-04-09 | 350 | 355 | 342 | 349 | 185,000 | 1,745 |
| 1997-04-08 | 345 | 350 | 340 | 350 | 380,000 | 1,750 |
| 1997-04-07 | 368 | 368 | 337 | 343 | 99,000 | 1,715 |
| 1997-04-04 | 375 | 375 | 364 | 368 | 138,000 | 1,840 |
| 1997-04-03 | 385 | 388 | 376 | 379 | 71,000 | 1,895 |
| 1997-04-02 | 393 | 393 | 386 | 393 | 53,000 | 1,965 |
| 1997-04-01 | 390 | 394 | 385 | 394 | 99,000 | 1,970 |
| 1997-03-31 | 397 | 397 | 390 | 390 | 52,000 | 1,950 |
| 1997-03-28 | 396 | 398 | 395 | 397 | 80,000 | 1,985 |
| 1997-03-27 | 401 | 405 | 398 | 400 | 244,000 | 2,000 |
| 1997-03-26 | 401 | 402 | 400 | 401 | 186,000 | 2,005 |
| 1997-03-25 | 405 | 405 | 400 | 404 | 128,000 | 2,020 |
| 1997-03-24 | 411 | 411 | 405 | 410 | 144,000 | 2,050 |
| 1997-03-21 | 410 | 410 | 403 | 406 | 218,000 | 2,030 |
| 1997-03-19 | 415 | 416 | 408 | 410 | 68,000 | 2,050 |
| 1997-03-18 | 409 | 415 | 409 | 412 | 87,000 | 2,060 |
| 1997-03-17 | 415 | 415 | 407 | 412 | 81,000 | 2,060 |
| 1997-03-14 | 423 | 425 | 407 | 410 | 231,000 | 2,050 |
| 1997-03-13 | 430 | 430 | 415 | 425 | 58,000 | 2,125 |
| 1997-03-12 | 427 | 431 | 420 | 425 | 89,000 | 2,125 |
| 1997-03-11 | 430 | 437 | 430 | 430 | 73,000 | 2,150 |
| 1997-03-10 | 425 | 434 | 425 | 434 | 69,000 | 2,170 |
| 1997-03-07 | 420 | 430 | 415 | 430 | 147,000 | 2,150 |
| 1997-03-06 | 428 | 429 | 406 | 420 | 172,000 | 2,100 |
| 1997-03-05 | 439 | 441 | 434 | 434 | 74,000 | 2,170 |
| 1997-03-04 | 440 | 441 | 437 | 441 | 92,000 | 2,205 |
| 1997-03-03 | 440 | 441 | 434 | 436 | 75,000 | 2,180 |
| 1997-02-28 | 449 | 450 | 446 | 449 | 120,000 | 2,245 |
| 1997-02-27 | 445 | 451 | 443 | 450 | 78,000 | 2,250 |
| 1997-02-26 | 446 | 454 | 441 | 445 | 263,000 | 2,225 |
| 1997-02-25 | 443 | 447 | 443 | 444 | 54,000 | 2,220 |
| 1997-02-24 | 446 | 454 | 440 | 440 | 91,000 | 2,200 |
| 1997-02-21 | 433 | 453 | 433 | 444 | 114,000 | 2,220 |
| 1997-02-20 | 432 | 436 | 430 | 432 | 163,000 | 2,160 |
| 1997-02-19 | 442 | 443 | 431 | 432 | 139,000 | 2,160 |
| 1997-02-18 | 464 | 464 | 450 | 450 | 180,000 | 2,250 |
| 1997-02-17 | 469 | 469 | 466 | 469 | 48,000 | 2,345 |
| 1997-02-14 | 469 | 469 | 465 | 469 | 41,000 | 2,345 |
| 1997-02-13 | 466 | 475 | 461 | 467 | 205,000 | 2,335 |
| 1997-02-12 | 469 | 473 | 469 | 469 | 57,000 | 2,345 |
| 1997-02-10 | 467 | 470 | 467 | 469 | 53,000 | 2,345 |
| 1997-02-07 | 466 | 468 | 462 | 465 | 218,000 | 2,325 |
| 1997-02-06 | 470 | 472 | 466 | 466 | 84,000 | 2,330 |
| 1997-02-05 | 470 | 472 | 465 | 466 | 206,000 | 2,330 |
| 1997-02-04 | 461 | 478 | 461 | 473 | 252,000 | 2,365 |
| 1997-02-03 | 464 | 469 | 461 | 465 | 72,000 | 2,325 |
| 1997-01-31 | 453 | 472 | 453 | 468 | 211,000 | 2,340 |
| 1997-01-30 | 460 | 460 | 458 | 458 | 74,000 | 2,290 |
| 1997-01-29 | 453 | 460 | 452 | 458 | 127,000 | 2,290 |
| 1997-01-28 | 450 | 453 | 446 | 452 | 353,000 | 2,260 |
| 1997-01-27 | 468 | 469 | 450 | 450 | 89,000 | 2,250 |
| 1997-01-24 | 474 | 474 | 470 | 474 | 268,000 | 2,370 |
| 1997-01-23 | 473 | 473 | 468 | 469 | 66,000 | 2,345 |
| 1997-01-22 | 457 | 469 | 457 | 467 | 134,000 | 2,335 |
| 1997-01-21 | 457 | 458 | 452 | 458 | 30,000 | 2,290 |
| 1997-01-20 | 470 | 470 | 452 | 452 | 103,000 | 2,260 |
| 1997-01-17 | 456 | 472 | 456 | 461 | 221,000 | 2,305 |
| 1997-01-16 | 446 | 454 | 446 | 452 | 63,000 | 2,260 |
| 1997-01-14 | 449 | 452 | 441 | 444 | 81,000 | 2,220 |
| 1997-01-13 | 435 | 445 | 431 | 441 | 401,000 | 2,205 |
| 1997-01-10 | 431 | 446 | 426 | 439 | 557,000 | 2,195 |
| 1997-01-09 | 471 | 471 | 426 | 426 | 124,000 | 2,130 |
| 1997-01-08 | 481 | 490 | 478 | 485 | 64,000 | 2,425 |
| 1997-01-07 | 496 | 498 | 485 | 485 | 106,000 | 2,425 |
| 1997-01-06 | 486 | 496 | 483 | 495 | 48,000 | 2,475 |
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