3946 (株)トーモク の時系列データ [1998年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1998-12-30 | 229 | 239 | 229 | 238 | 76,000 | 1,190 |
| 1998-12-29 | 226 | 229 | 224 | 228 | 60,000 | 1,140 |
| 1998-12-28 | 220 | 226 | 220 | 226 | 50,000 | 1,130 |
| 1998-12-25 | 215 | 220 | 212 | 220 | 79,000 | 1,100 |
| 1998-12-24 | 214 | 214 | 210 | 214 | 28,000 | 1,070 |
| 1998-12-22 | 218 | 218 | 210 | 215 | 39,000 | 1,075 |
| 1998-12-21 | 211 | 213 | 210 | 213 | 23,000 | 1,065 |
| 1998-12-18 | 209 | 209 | 206 | 207 | 85,000 | 1,035 |
| 1998-12-17 | 209 | 209 | 206 | 209 | 76,000 | 1,045 |
| 1998-12-16 | 220 | 220 | 209 | 209 | 147,000 | 1,045 |
| 1998-12-15 | 236 | 236 | 218 | 218 | 60,000 | 1,090 |
| 1998-12-14 | 222 | 226 | 222 | 226 | 13,000 | 1,130 |
| 1998-12-11 | 237 | 237 | 228 | 229 | 62,000 | 1,145 |
| 1998-12-10 | 237 | 237 | 232 | 232 | 18,000 | 1,160 |
| 1998-12-09 | 231 | 232 | 229 | 232 | 25,000 | 1,160 |
| 1998-12-08 | 226 | 231 | 224 | 231 | 20,000 | 1,155 |
| 1998-12-07 | 239 | 239 | 224 | 224 | 22,000 | 1,120 |
| 1998-12-04 | 226 | 226 | 222 | 223 | 22,000 | 1,115 |
| 1998-12-03 | 235 | 240 | 225 | 225 | 29,000 | 1,125 |
| 1998-12-02 | 240 | 240 | 235 | 235 | 14,000 | 1,175 |
| 1998-12-01 | 240 | 240 | 237 | 239 | 23,000 | 1,195 |
| 1998-11-30 | 254 | 254 | 241 | 243 | 71,000 | 1,215 |
| 1998-11-27 | 242 | 255 | 240 | 249 | 336,000 | 1,245 |
| 1998-11-26 | 233 | 240 | 233 | 238 | 46,000 | 1,190 |
| 1998-11-25 | 235 | 235 | 226 | 230 | 51,000 | 1,150 |
| 1998-11-24 | 225 | 230 | 225 | 226 | 35,000 | 1,130 |
| 1998-11-20 | 228 | 230 | 226 | 227 | 65,000 | 1,135 |
| 1998-11-19 | 230 | 230 | 226 | 226 | 41,000 | 1,130 |
| 1998-11-18 | 230 | 235 | 230 | 230 | 37,000 | 1,150 |
| 1998-11-17 | 225 | 230 | 225 | 230 | 31,000 | 1,150 |
| 1998-11-16 | 220 | 230 | 220 | 223 | 38,000 | 1,115 |
| 1998-11-13 | 220 | 222 | 218 | 220 | 68,000 | 1,100 |
| 1998-11-12 | 226 | 226 | 217 | 222 | 73,000 | 1,110 |
| 1998-11-11 | 232 | 233 | 227 | 228 | 84,000 | 1,140 |
| 1998-11-10 | 241 | 242 | 232 | 232 | 22,000 | 1,160 |
| 1998-11-09 | 233 | 237 | 231 | 231 | 38,000 | 1,155 |
| 1998-11-06 | 235 | 242 | 233 | 242 | 22,000 | 1,210 |
| 1998-11-05 | 246 | 246 | 236 | 242 | 62,000 | 1,210 |
| 1998-11-04 | 243 | 243 | 231 | 241 | 104,000 | 1,205 |
| 1998-11-02 | 238 | 244 | 232 | 244 | 115,000 | 1,220 |
| 1998-10-30 | 250 | 255 | 230 | 244 | 200,000 | 1,220 |
| 1998-10-29 | 239 | 264 | 235 | 247 | 559,000 | 1,235 |
| 1998-10-28 | 223 | 245 | 216 | 239 | 322,000 | 1,195 |
| 1998-10-27 | 222 | 226 | 218 | 225 | 24,000 | 1,125 |
| 1998-10-26 | 221 | 230 | 221 | 222 | 26,000 | 1,110 |
| 1998-10-23 | 219 | 223 | 217 | 218 | 26,000 | 1,090 |
| 1998-10-22 | 210 | 222 | 210 | 215 | 50,000 | 1,075 |
| 1998-10-21 | 219 | 219 | 210 | 210 | 74,000 | 1,050 |
| 1998-10-20 | 209 | 214 | 209 | 209 | 61,000 | 1,045 |
| 1998-10-19 | 200 | 209 | 200 | 208 | 32,000 | 1,040 |
| 1998-10-16 | 203 | 203 | 198 | 198 | 60,000 | 990 |
| 1998-10-15 | 205 | 205 | 201 | 202 | 29,000 | 1,010 |
| 1998-10-14 | 201 | 201 | 200 | 200 | 29,000 | 1,000 |
| 1998-10-13 | 201 | 203 | 200 | 201 | 106,000 | 1,005 |
| 1998-10-12 | 208 | 208 | 200 | 200 | 52,000 | 1,000 |
| 1998-10-09 | 199 | 204 | 193 | 193 | 107,000 | 965 |
| 1998-10-08 | 205 | 205 | 199 | 199 | 49,000 | 995 |
| 1998-10-07 | 195 | 215 | 193 | 205 | 68,000 | 1,025 |
| 1998-10-06 | 187 | 190 | 186 | 190 | 88,000 | 950 |
| 1998-10-05 | 200 | 200 | 186 | 186 | 151,000 | 930 |
| 1998-10-02 | 200 | 200 | 186 | 186 | 65,000 | 930 |
| 1998-10-01 | 207 | 217 | 202 | 202 | 39,000 | 1,010 |
| 1998-09-30 | 205 | 208 | 204 | 205 | 131,000 | 1,025 |
| 1998-09-29 | 208 | 208 | 208 | 208 | 21,000 | 1,040 |
| 1998-09-28 | 208 | 208 | 205 | 205 | 34,000 | 1,025 |
| 1998-09-25 | 215 | 215 | 208 | 208 | 8,000 | 1,040 |
| 1998-09-24 | 210 | 215 | 210 | 215 | 30,000 | 1,075 |
| 1998-09-22 | 214 | 215 | 210 | 215 | 29,000 | 1,075 |
| 1998-09-21 | 214 | 214 | 213 | 214 | 31,000 | 1,070 |
| 1998-09-18 | 209 | 214 | 209 | 214 | 14,000 | 1,070 |
| 1998-09-17 | 210 | 218 | 206 | 218 | 66,000 | 1,090 |
| 1998-09-16 | 208 | 216 | 208 | 210 | 61,000 | 1,050 |
| 1998-09-14 | 221 | 221 | 210 | 210 | 41,000 | 1,050 |
| 1998-09-11 | 202 | 221 | 202 | 221 | 97,000 | 1,105 |
| 1998-09-10 | 238 | 239 | 237 | 237 | 23,000 | 1,185 |
| 1998-09-09 | 236 | 236 | 230 | 235 | 17,000 | 1,175 |
| 1998-09-08 | 237 | 241 | 234 | 238 | 31,000 | 1,190 |
| 1998-09-07 | 220 | 239 | 220 | 239 | 55,000 | 1,195 |
| 1998-09-04 | 220 | 226 | 220 | 220 | 32,000 | 1,100 |
| 1998-09-03 | 225 | 225 | 220 | 223 | 32,000 | 1,115 |
| 1998-09-02 | 229 | 229 | 225 | 225 | 20,000 | 1,125 |
| 1998-09-01 | 221 | 229 | 220 | 229 | 31,000 | 1,145 |
| 1998-08-31 | 210 | 225 | 210 | 224 | 51,000 | 1,120 |
| 1998-08-28 | 215 | 218 | 210 | 216 | 86,000 | 1,080 |
| 1998-08-27 | 228 | 228 | 218 | 218 | 70,000 | 1,090 |
| 1998-08-26 | 236 | 245 | 225 | 225 | 28,000 | 1,125 |
| 1998-08-25 | 225 | 235 | 225 | 226 | 17,000 | 1,130 |
| 1998-08-24 | 226 | 226 | 225 | 225 | 9,000 | 1,125 |
| 1998-08-21 | 235 | 235 | 230 | 231 | 7,000 | 1,155 |
| 1998-08-20 | 239 | 239 | 230 | 235 | 100,000 | 1,175 |
| 1998-08-19 | 235 | 240 | 235 | 238 | 13,000 | 1,190 |
| 1998-08-18 | 232 | 235 | 231 | 232 | 35,000 | 1,160 |
| 1998-08-17 | 235 | 235 | 230 | 231 | 53,000 | 1,155 |
| 1998-08-14 | 239 | 239 | 235 | 235 | 5,000 | 1,175 |
| 1998-08-13 | 236 | 240 | 236 | 239 | 14,000 | 1,195 |
| 1998-08-12 | 235 | 238 | 235 | 238 | 36,000 | 1,190 |
| 1998-08-11 | 240 | 240 | 238 | 238 | 37,000 | 1,190 |
| 1998-08-10 | 248 | 248 | 235 | 239 | 70,000 | 1,195 |
| 1998-08-07 | 250 | 255 | 248 | 248 | 118,000 | 1,240 |
| 1998-08-06 | 255 | 260 | 250 | 255 | 63,000 | 1,275 |
| 1998-08-05 | 266 | 266 | 254 | 258 | 65,000 | 1,290 |
| 1998-08-04 | 260 | 265 | 260 | 265 | 51,000 | 1,325 |
| 1998-08-03 | 253 | 267 | 253 | 267 | 51,000 | 1,335 |
| 1998-07-31 | 260 | 260 | 250 | 250 | 54,000 | 1,250 |
| 1998-07-30 | 262 | 265 | 260 | 260 | 36,000 | 1,300 |
| 1998-07-29 | 268 | 269 | 265 | 269 | 65,000 | 1,345 |
| 1998-07-28 | 264 | 270 | 261 | 268 | 45,000 | 1,340 |
| 1998-07-27 | 261 | 261 | 238 | 241 | 78,000 | 1,205 |
| 1998-07-24 | 268 | 270 | 264 | 265 | 44,000 | 1,325 |
| 1998-07-23 | 265 | 269 | 265 | 268 | 61,000 | 1,340 |
| 1998-07-22 | 265 | 270 | 265 | 266 | 57,000 | 1,330 |
| 1998-07-21 | 277 | 282 | 273 | 273 | 57,000 | 1,365 |
| 1998-07-17 | 280 | 282 | 275 | 279 | 57,000 | 1,395 |
| 1998-07-16 | 278 | 280 | 265 | 280 | 21,000 | 1,400 |
| 1998-07-15 | 285 | 285 | 278 | 280 | 66,000 | 1,400 |
| 1998-07-14 | 265 | 285 | 265 | 280 | 93,000 | 1,400 |
| 1998-07-13 | 257 | 270 | 257 | 269 | 56,000 | 1,345 |
| 1998-07-10 | 278 | 278 | 270 | 272 | 79,000 | 1,360 |
| 1998-07-09 | 285 | 285 | 271 | 280 | 294,000 | 1,400 |
| 1998-07-08 | 285 | 291 | 281 | 289 | 700,000 | 1,445 |
| 1998-07-07 | 265 | 285 | 265 | 284 | 622,000 | 1,420 |
| 1998-07-06 | 260 | 265 | 257 | 265 | 208,000 | 1,325 |
| 1998-07-03 | 255 | 255 | 249 | 255 | 46,000 | 1,275 |
| 1998-07-02 | 263 | 265 | 255 | 256 | 110,000 | 1,280 |
| 1998-07-01 | 250 | 265 | 250 | 260 | 147,000 | 1,300 |
| 1998-06-30 | 243 | 245 | 240 | 245 | 80,000 | 1,225 |
| 1998-06-29 | 238 | 243 | 238 | 243 | 29,000 | 1,215 |
| 1998-06-26 | 245 | 245 | 239 | 240 | 8,000 | 1,200 |
| 1998-06-25 | 238 | 245 | 238 | 245 | 26,000 | 1,225 |
| 1998-06-24 | 245 | 245 | 238 | 238 | 48,000 | 1,190 |
| 1998-06-23 | 236 | 241 | 236 | 241 | 22,000 | 1,205 |
| 1998-06-22 | 242 | 242 | 238 | 239 | 12,000 | 1,195 |
| 1998-06-19 | 238 | 245 | 235 | 245 | 32,000 | 1,225 |
| 1998-06-18 | 249 | 250 | 243 | 248 | 21,000 | 1,240 |
| 1998-06-17 | 235 | 240 | 235 | 235 | 8,000 | 1,175 |
| 1998-06-16 | 232 | 232 | 225 | 232 | 19,000 | 1,160 |
| 1998-06-15 | 240 | 240 | 235 | 235 | 55,000 | 1,175 |
| 1998-06-12 | 235 | 242 | 235 | 240 | 251,000 | 1,200 |
| 1998-06-11 | 243 | 243 | 233 | 235 | 64,000 | 1,175 |
| 1998-06-10 | 250 | 250 | 241 | 241 | 39,000 | 1,205 |
| 1998-06-09 | 247 | 251 | 245 | 246 | 110,000 | 1,230 |
| 1998-06-08 | 265 | 265 | 250 | 250 | 107,000 | 1,250 |
| 1998-06-05 | 255 | 268 | 255 | 265 | 220,000 | 1,325 |
| 1998-06-04 | 250 | 260 | 249 | 255 | 89,000 | 1,275 |
| 1998-06-03 | 245 | 249 | 245 | 248 | 48,000 | 1,240 |
| 1998-06-02 | 240 | 245 | 239 | 245 | 58,000 | 1,225 |
| 1998-06-01 | 245 | 248 | 240 | 240 | 75,000 | 1,200 |
| 1998-05-29 | 243 | 247 | 242 | 244 | 59,000 | 1,220 |
| 1998-05-28 | 234 | 246 | 234 | 243 | 16,000 | 1,215 |
| 1998-05-27 | 242 | 246 | 239 | 239 | 69,000 | 1,195 |
| 1998-05-26 | 244 | 245 | 243 | 244 | 64,000 | 1,220 |
| 1998-05-25 | 226 | 237 | 222 | 237 | 31,000 | 1,185 |
| 1998-05-22 | 239 | 239 | 230 | 231 | 53,000 | 1,155 |
| 1998-05-21 | 220 | 240 | 220 | 227 | 72,000 | 1,135 |
| 1998-05-20 | 217 | 224 | 217 | 218 | 73,000 | 1,090 |
| 1998-05-19 | 228 | 228 | 210 | 215 | 137,000 | 1,075 |
| 1998-05-18 | 219 | 231 | 218 | 231 | 108,000 | 1,155 |
| 1998-05-15 | 219 | 219 | 219 | 219 | 21,000 | 1,095 |
| 1998-05-14 | 219 | 223 | 219 | 219 | 42,000 | 1,095 |
| 1998-05-13 | 221 | 222 | 218 | 218 | 48,000 | 1,090 |
| 1998-05-12 | 235 | 245 | 230 | 231 | 100,000 | 1,155 |
| 1998-05-11 | 219 | 235 | 217 | 235 | 55,000 | 1,175 |
| 1998-05-08 | 217 | 223 | 213 | 216 | 28,000 | 1,080 |
| 1998-05-07 | 221 | 221 | 210 | 212 | 47,000 | 1,060 |
| 1998-05-06 | 239 | 239 | 221 | 221 | 29,000 | 1,105 |
| 1998-05-01 | 225 | 233 | 221 | 225 | 19,000 | 1,125 |
| 1998-04-30 | 230 | 232 | 221 | 226 | 44,000 | 1,130 |
| 1998-04-28 | 240 | 240 | 235 | 235 | 37,000 | 1,175 |
| 1998-04-27 | 247 | 247 | 243 | 247 | 89,000 | 1,235 |
| 1998-04-24 | 243 | 261 | 243 | 260 | 120,000 | 1,300 |
| 1998-04-23 | 255 | 270 | 248 | 248 | 155,000 | 1,240 |
| 1998-04-22 | 246 | 265 | 239 | 258 | 123,000 | 1,290 |
| 1998-04-21 | 238 | 241 | 238 | 241 | 62,000 | 1,205 |
| 1998-04-20 | 239 | 239 | 235 | 238 | 32,000 | 1,190 |
| 1998-04-17 | 231 | 235 | 231 | 232 | 41,000 | 1,160 |
| 1998-04-16 | 229 | 246 | 228 | 230 | 270,000 | 1,150 |
| 1998-04-15 | 229 | 230 | 225 | 229 | 25,000 | 1,145 |
| 1998-04-14 | 230 | 230 | 230 | 230 | 2,000 | 1,150 |
| 1998-04-13 | 240 | 240 | 220 | 220 | 16,000 | 1,100 |
| 1998-04-10 | 240 | 240 | 233 | 237 | 43,000 | 1,185 |
| 1998-04-09 | 235 | 239 | 231 | 235 | 46,000 | 1,175 |
| 1998-04-08 | 230 | 234 | 228 | 234 | 41,000 | 1,170 |
| 1998-04-07 | 225 | 233 | 224 | 233 | 65,000 | 1,165 |
| 1998-04-06 | 227 | 227 | 224 | 224 | 35,000 | 1,120 |
| 1998-04-03 | 195 | 211 | 195 | 206 | 74,000 | 1,030 |
| 1998-04-02 | 212 | 212 | 195 | 195 | 152,000 | 975 |
| 1998-04-01 | 211 | 213 | 204 | 205 | 71,000 | 1,025 |
| 1998-03-31 | 230 | 230 | 215 | 223 | 138,000 | 1,115 |
| 1998-03-30 | 237 | 242 | 235 | 235 | 13,000 | 1,175 |
| 1998-03-27 | 236 | 240 | 232 | 235 | 89,000 | 1,175 |
| 1998-03-26 | 249 | 254 | 240 | 240 | 69,000 | 1,200 |
| 1998-03-25 | 246 | 250 | 240 | 246 | 244,000 | 1,230 |
| 1998-03-24 | 248 | 248 | 244 | 244 | 32,000 | 1,220 |
| 1998-03-23 | 255 | 263 | 244 | 244 | 174,000 | 1,220 |
| 1998-03-20 | 254 | 254 | 248 | 248 | 99,000 | 1,240 |
| 1998-03-19 | 254 | 254 | 253 | 254 | 49,000 | 1,270 |
| 1998-03-18 | 260 | 260 | 254 | 254 | 67,000 | 1,270 |
| 1998-03-17 | 265 | 265 | 255 | 255 | 45,000 | 1,275 |
| 1998-03-16 | 266 | 267 | 265 | 265 | 69,000 | 1,325 |
| 1998-03-13 | 266 | 267 | 262 | 266 | 180,000 | 1,330 |
| 1998-03-12 | 266 | 267 | 262 | 267 | 25,000 | 1,335 |
| 1998-03-11 | 273 | 273 | 266 | 266 | 33,000 | 1,330 |
| 1998-03-10 | 273 | 273 | 269 | 273 | 34,000 | 1,365 |
| 1998-03-09 | 280 | 285 | 269 | 269 | 39,000 | 1,345 |
| 1998-03-06 | 275 | 279 | 270 | 279 | 58,000 | 1,395 |
| 1998-03-05 | 282 | 282 | 275 | 275 | 70,000 | 1,375 |
| 1998-03-04 | 280 | 282 | 278 | 282 | 66,000 | 1,410 |
| 1998-03-03 | 276 | 279 | 275 | 278 | 69,000 | 1,390 |
| 1998-03-02 | 270 | 277 | 270 | 276 | 68,000 | 1,380 |
| 1998-02-27 | 262 | 267 | 260 | 267 | 79,000 | 1,335 |
| 1998-02-26 | 250 | 255 | 248 | 252 | 68,000 | 1,260 |
| 1998-02-25 | 250 | 251 | 248 | 250 | 66,000 | 1,250 |
| 1998-02-24 | 258 | 258 | 250 | 251 | 37,000 | 1,255 |
| 1998-02-23 | 262 | 264 | 261 | 263 | 18,000 | 1,315 |
| 1998-02-20 | 261 | 261 | 260 | 261 | 32,000 | 1,305 |
| 1998-02-19 | 260 | 265 | 260 | 265 | 50,000 | 1,325 |
| 1998-02-18 | 272 | 272 | 268 | 268 | 34,000 | 1,340 |
| 1998-02-17 | 273 | 273 | 261 | 267 | 76,000 | 1,335 |
| 1998-02-16 | 285 | 285 | 263 | 273 | 42,000 | 1,365 |
| 1998-02-13 | 301 | 303 | 286 | 299 | 202,000 | 1,495 |
| 1998-02-12 | 294 | 305 | 294 | 303 | 256,000 | 1,515 |
| 1998-02-10 | 285 | 293 | 276 | 293 | 275,000 | 1,465 |
| 1998-02-09 | 270 | 280 | 266 | 280 | 228,000 | 1,400 |
| 1998-02-06 | 267 | 267 | 257 | 266 | 264,000 | 1,330 |
| 1998-02-05 | 253 | 267 | 249 | 267 | 358,000 | 1,335 |
| 1998-02-04 | 235 | 250 | 235 | 244 | 116,000 | 1,220 |
| 1998-02-03 | 235 | 235 | 231 | 233 | 69,000 | 1,165 |
| 1998-02-02 | 225 | 235 | 220 | 221 | 149,000 | 1,105 |
| 1998-01-30 | 251 | 252 | 220 | 224 | 128,000 | 1,120 |
| 1998-01-29 | 262 | 269 | 242 | 254 | 59,000 | 1,270 |
| 1998-01-28 | 266 | 274 | 256 | 262 | 329,000 | 1,310 |
| 1998-01-27 | 265 | 269 | 258 | 269 | 158,000 | 1,345 |
| 1998-01-26 | 255 | 270 | 250 | 260 | 315,000 | 1,300 |
| 1998-01-23 | 218 | 230 | 213 | 230 | 374,000 | 1,150 |
| 1998-01-22 | 221 | 221 | 210 | 216 | 150,000 | 1,080 |
| 1998-01-21 | 220 | 227 | 217 | 223 | 124,000 | 1,115 |
| 1998-01-20 | 200 | 204 | 199 | 200 | 252,000 | 1,000 |
| 1998-01-19 | 200 | 207 | 199 | 199 | 242,000 | 995 |
| 1998-01-16 | 185 | 200 | 185 | 190 | 221,000 | 950 |
| 1998-01-14 | 190 | 194 | 185 | 190 | 136,000 | 950 |
| 1998-01-13 | 200 | 200 | 186 | 195 | 81,000 | 975 |
| 1998-01-12 | 200 | 200 | 190 | 200 | 238,000 | 1,000 |
| 1998-01-09 | 198 | 200 | 197 | 200 | 12,000 | 1,000 |
| 1998-01-08 | 200 | 200 | 198 | 200 | 50,000 | 1,000 |
| 1998-01-07 | 210 | 220 | 200 | 200 | 100,000 | 1,000 |
| 1998-01-06 | 223 | 223 | 200 | 222 | 118,000 | 1,110 |
| 1998-01-05 | 230 | 230 | 224 | 224 | 7,000 | 1,120 |
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