3946 (株)トーモク の時系列データ [1999年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1999-12-30 | 191 | 191 | 191 | 191 | 19,000 | 955 |
| 1999-12-29 | 188 | 192 | 188 | 192 | 65,000 | 960 |
| 1999-12-28 | 186 | 190 | 184 | 190 | 41,000 | 950 |
| 1999-12-27 | 182 | 189 | 181 | 186 | 79,000 | 930 |
| 1999-12-24 | 180 | 186 | 180 | 181 | 73,000 | 905 |
| 1999-12-22 | 173 | 179 | 173 | 176 | 119,000 | 880 |
| 1999-12-21 | 178 | 178 | 173 | 175 | 143,000 | 875 |
| 1999-12-20 | 180 | 180 | 175 | 179 | 101,000 | 895 |
| 1999-12-17 | 175 | 178 | 175 | 176 | 90,000 | 880 |
| 1999-12-16 | 176 | 182 | 175 | 175 | 212,000 | 875 |
| 1999-12-15 | 186 | 186 | 176 | 176 | 171,000 | 880 |
| 1999-12-14 | 178 | 179 | 175 | 176 | 169,000 | 880 |
| 1999-12-13 | 182 | 182 | 178 | 180 | 216,000 | 900 |
| 1999-12-10 | 184 | 185 | 180 | 182 | 213,000 | 910 |
| 1999-12-09 | 185 | 188 | 185 | 185 | 117,000 | 925 |
| 1999-12-08 | 188 | 192 | 185 | 185 | 165,000 | 925 |
| 1999-12-07 | 188 | 192 | 188 | 188 | 111,000 | 940 |
| 1999-12-06 | 194 | 194 | 188 | 188 | 139,000 | 940 |
| 1999-12-03 | 188 | 189 | 185 | 185 | 98,000 | 925 |
| 1999-12-02 | 186 | 191 | 186 | 188 | 175,000 | 940 |
| 1999-12-01 | 185 | 194 | 182 | 184 | 213,000 | 920 |
| 1999-11-30 | 190 | 191 | 183 | 185 | 205,000 | 925 |
| 1999-11-29 | 195 | 196 | 180 | 189 | 126,000 | 945 |
| 1999-11-26 | 200 | 200 | 190 | 190 | 34,000 | 950 |
| 1999-11-25 | 195 | 197 | 186 | 188 | 127,000 | 940 |
| 1999-11-24 | 200 | 200 | 195 | 195 | 187,000 | 975 |
| 1999-11-22 | 203 | 209 | 201 | 202 | 43,000 | 1,010 |
| 1999-11-19 | 200 | 214 | 200 | 213 | 101,000 | 1,065 |
| 1999-11-18 | 205 | 211 | 197 | 197 | 288,000 | 985 |
| 1999-11-17 | 192 | 204 | 183 | 204 | 133,000 | 1,020 |
| 1999-11-16 | 181 | 186 | 178 | 182 | 235,000 | 910 |
| 1999-11-15 | 199 | 199 | 178 | 190 | 151,000 | 950 |
| 1999-11-12 | 200 | 205 | 198 | 202 | 129,000 | 1,010 |
| 1999-11-11 | 214 | 214 | 200 | 200 | 162,000 | 1,000 |
| 1999-11-10 | 220 | 220 | 215 | 216 | 100,000 | 1,080 |
| 1999-11-09 | 216 | 219 | 216 | 219 | 87,000 | 1,095 |
| 1999-11-08 | 213 | 216 | 213 | 216 | 79,000 | 1,080 |
| 1999-11-05 | 212 | 216 | 210 | 213 | 97,000 | 1,065 |
| 1999-11-04 | 210 | 215 | 209 | 210 | 138,000 | 1,050 |
| 1999-11-02 | 209 | 209 | 207 | 209 | 88,000 | 1,045 |
| 1999-11-01 | 209 | 209 | 207 | 209 | 92,000 | 1,045 |
| 1999-10-29 | 206 | 210 | 200 | 203 | 227,000 | 1,015 |
| 1999-10-28 | 206 | 210 | 202 | 203 | 122,000 | 1,015 |
| 1999-10-27 | 208 | 210 | 207 | 207 | 142,000 | 1,035 |
| 1999-10-26 | 209 | 209 | 202 | 209 | 99,000 | 1,045 |
| 1999-10-25 | 200 | 205 | 200 | 200 | 349,000 | 1,000 |
| 1999-10-22 | 206 | 209 | 198 | 199 | 482,000 | 995 |
| 1999-10-21 | 212 | 224 | 206 | 206 | 283,000 | 1,030 |
| 1999-10-20 | 216 | 216 | 208 | 210 | 152,000 | 1,050 |
| 1999-10-19 | 223 | 224 | 212 | 219 | 87,000 | 1,095 |
| 1999-10-18 | 224 | 225 | 224 | 224 | 77,000 | 1,120 |
| 1999-10-15 | 240 | 240 | 225 | 227 | 35,000 | 1,135 |
| 1999-10-14 | 229 | 245 | 225 | 245 | 84,000 | 1,225 |
| 1999-10-13 | 229 | 230 | 224 | 224 | 64,000 | 1,120 |
| 1999-10-12 | 225 | 235 | 225 | 229 | 123,000 | 1,145 |
| 1999-10-08 | 233 | 233 | 225 | 226 | 144,000 | 1,130 |
| 1999-10-07 | 232 | 237 | 227 | 236 | 47,000 | 1,180 |
| 1999-10-06 | 235 | 235 | 229 | 232 | 50,000 | 1,160 |
| 1999-10-05 | 245 | 245 | 235 | 235 | 43,000 | 1,175 |
| 1999-10-04 | 248 | 250 | 239 | 240 | 29,000 | 1,200 |
| 1999-10-01 | 242 | 249 | 237 | 248 | 56,000 | 1,240 |
| 1999-09-30 | 226 | 247 | 226 | 247 | 86,000 | 1,235 |
| 1999-09-29 | 230 | 230 | 226 | 226 | 91,000 | 1,130 |
| 1999-09-28 | 230 | 230 | 226 | 230 | 76,000 | 1,150 |
| 1999-09-27 | 232 | 232 | 226 | 226 | 54,000 | 1,130 |
| 1999-09-24 | 237 | 240 | 233 | 235 | 84,000 | 1,175 |
| 1999-09-22 | 249 | 249 | 225 | 236 | 123,000 | 1,180 |
| 1999-09-21 | 245 | 250 | 245 | 250 | 72,000 | 1,250 |
| 1999-09-20 | 250 | 254 | 246 | 246 | 77,000 | 1,230 |
| 1999-09-17 | 242 | 250 | 242 | 250 | 105,000 | 1,250 |
| 1999-09-16 | 250 | 250 | 248 | 249 | 157,000 | 1,245 |
| 1999-09-14 | 247 | 250 | 241 | 250 | 67,000 | 1,250 |
| 1999-09-13 | 250 | 250 | 247 | 247 | 55,000 | 1,235 |
| 1999-09-10 | 254 | 254 | 247 | 250 | 122,000 | 1,250 |
| 1999-09-09 | 248 | 248 | 245 | 247 | 32,000 | 1,235 |
| 1999-09-08 | 248 | 249 | 246 | 248 | 37,000 | 1,240 |
| 1999-09-07 | 252 | 252 | 248 | 248 | 60,000 | 1,240 |
| 1999-09-06 | 255 | 255 | 247 | 252 | 61,000 | 1,260 |
| 1999-09-03 | 250 | 254 | 245 | 250 | 55,000 | 1,250 |
| 1999-09-02 | 252 | 252 | 243 | 245 | 108,000 | 1,225 |
| 1999-09-01 | 260 | 260 | 255 | 260 | 20,000 | 1,300 |
| 1999-08-31 | 256 | 266 | 252 | 252 | 77,000 | 1,260 |
| 1999-08-30 | 258 | 260 | 256 | 260 | 53,000 | 1,300 |
| 1999-08-27 | 263 | 265 | 258 | 258 | 64,000 | 1,290 |
| 1999-08-26 | 271 | 271 | 255 | 258 | 140,000 | 1,290 |
| 1999-08-25 | 269 | 271 | 267 | 271 | 153,000 | 1,355 |
| 1999-08-24 | 275 | 278 | 263 | 270 | 137,000 | 1,350 |
| 1999-08-23 | 266 | 280 | 265 | 274 | 336,000 | 1,370 |
| 1999-08-20 | 256 | 261 | 255 | 261 | 92,000 | 1,305 |
| 1999-08-19 | 260 | 265 | 255 | 255 | 108,000 | 1,275 |
| 1999-08-18 | 260 | 265 | 258 | 260 | 156,000 | 1,300 |
| 1999-08-17 | 255 | 256 | 252 | 255 | 61,000 | 1,275 |
| 1999-08-16 | 253 | 255 | 252 | 255 | 60,000 | 1,275 |
| 1999-08-13 | 250 | 252 | 249 | 252 | 115,000 | 1,260 |
| 1999-08-12 | 252 | 253 | 251 | 253 | 53,000 | 1,265 |
| 1999-08-11 | 251 | 252 | 248 | 252 | 69,000 | 1,260 |
| 1999-08-10 | 250 | 252 | 249 | 251 | 113,000 | 1,255 |
| 1999-08-09 | 252 | 252 | 249 | 250 | 28,000 | 1,250 |
| 1999-08-06 | 255 | 255 | 248 | 252 | 120,000 | 1,260 |
| 1999-08-05 | 257 | 257 | 250 | 250 | 83,000 | 1,250 |
| 1999-08-04 | 260 | 260 | 250 | 257 | 90,000 | 1,285 |
| 1999-08-03 | 251 | 255 | 250 | 254 | 94,000 | 1,270 |
| 1999-08-02 | 250 | 250 | 247 | 250 | 84,000 | 1,250 |
| 1999-07-30 | 249 | 251 | 248 | 250 | 80,000 | 1,250 |
| 1999-07-29 | 252 | 254 | 249 | 251 | 33,000 | 1,255 |
| 1999-07-28 | 254 | 254 | 247 | 249 | 51,000 | 1,245 |
| 1999-07-27 | 259 | 259 | 255 | 255 | 37,000 | 1,275 |
| 1999-07-26 | 254 | 257 | 254 | 254 | 39,000 | 1,270 |
| 1999-07-23 | 250 | 255 | 247 | 254 | 62,000 | 1,270 |
| 1999-07-22 | 259 | 260 | 251 | 257 | 69,000 | 1,285 |
| 1999-07-21 | 247 | 260 | 246 | 259 | 157,000 | 1,295 |
| 1999-07-19 | 249 | 250 | 246 | 249 | 114,000 | 1,245 |
| 1999-07-16 | 247 | 250 | 247 | 248 | 119,000 | 1,240 |
| 1999-07-15 | 252 | 256 | 248 | 251 | 120,000 | 1,255 |
| 1999-07-14 | 252 | 256 | 249 | 250 | 160,000 | 1,250 |
| 1999-07-13 | 254 | 260 | 252 | 252 | 84,000 | 1,260 |
| 1999-07-12 | 265 | 265 | 253 | 253 | 57,000 | 1,265 |
| 1999-07-09 | 253 | 255 | 252 | 255 | 69,000 | 1,275 |
| 1999-07-08 | 251 | 253 | 251 | 251 | 93,000 | 1,255 |
| 1999-07-07 | 254 | 255 | 250 | 251 | 83,000 | 1,255 |
| 1999-07-06 | 250 | 253 | 250 | 253 | 102,000 | 1,265 |
| 1999-07-05 | 260 | 260 | 250 | 250 | 79,000 | 1,250 |
| 1999-07-02 | 250 | 259 | 250 | 252 | 73,000 | 1,260 |
| 1999-07-01 | 260 | 262 | 254 | 254 | 72,000 | 1,270 |
| 1999-06-30 | 260 | 262 | 256 | 257 | 122,000 | 1,285 |
| 1999-06-29 | 265 | 265 | 261 | 262 | 63,000 | 1,310 |
| 1999-06-28 | 261 | 265 | 261 | 263 | 31,000 | 1,315 |
| 1999-06-25 | 265 | 265 | 260 | 261 | 84,000 | 1,305 |
| 1999-06-24 | 263 | 268 | 263 | 263 | 118,000 | 1,315 |
| 1999-06-23 | 265 | 265 | 262 | 263 | 46,000 | 1,315 |
| 1999-06-22 | 265 | 270 | 260 | 266 | 181,000 | 1,330 |
| 1999-06-21 | 273 | 273 | 261 | 264 | 128,000 | 1,320 |
| 1999-06-18 | 274 | 274 | 263 | 263 | 86,000 | 1,315 |
| 1999-06-17 | 273 | 274 | 270 | 273 | 92,000 | 1,365 |
| 1999-06-16 | 266 | 270 | 261 | 261 | 62,000 | 1,305 |
| 1999-06-15 | 267 | 270 | 266 | 266 | 63,000 | 1,330 |
| 1999-06-14 | 275 | 275 | 261 | 270 | 52,000 | 1,350 |
| 1999-06-11 | 278 | 279 | 268 | 270 | 143,000 | 1,350 |
| 1999-06-10 | 270 | 276 | 269 | 274 | 184,000 | 1,370 |
| 1999-06-09 | 267 | 270 | 265 | 268 | 115,000 | 1,340 |
| 1999-06-08 | 265 | 266 | 261 | 266 | 135,000 | 1,330 |
| 1999-06-07 | 256 | 260 | 254 | 257 | 75,000 | 1,285 |
| 1999-06-04 | 250 | 251 | 245 | 248 | 100,000 | 1,240 |
| 1999-06-03 | 255 | 255 | 250 | 250 | 83,000 | 1,250 |
| 1999-06-02 | 255 | 258 | 253 | 255 | 107,000 | 1,275 |
| 1999-06-01 | 250 | 255 | 250 | 253 | 67,000 | 1,265 |
| 1999-05-31 | 255 | 255 | 247 | 250 | 69,000 | 1,250 |
| 1999-05-28 | 250 | 258 | 246 | 255 | 172,000 | 1,275 |
| 1999-05-27 | 248 | 249 | 243 | 248 | 81,000 | 1,240 |
| 1999-05-26 | 250 | 250 | 246 | 246 | 77,000 | 1,230 |
| 1999-05-25 | 241 | 255 | 240 | 255 | 230,000 | 1,275 |
| 1999-05-24 | 247 | 247 | 240 | 240 | 71,000 | 1,200 |
| 1999-05-21 | 244 | 244 | 240 | 243 | 110,000 | 1,215 |
| 1999-05-20 | 245 | 247 | 244 | 247 | 226,000 | 1,235 |
| 1999-05-19 | 251 | 251 | 245 | 245 | 44,000 | 1,225 |
| 1999-05-18 | 256 | 256 | 251 | 251 | 103,000 | 1,255 |
| 1999-05-17 | 252 | 258 | 252 | 255 | 138,000 | 1,275 |
| 1999-05-14 | 262 | 264 | 261 | 261 | 100,000 | 1,305 |
| 1999-05-13 | 267 | 267 | 262 | 263 | 110,000 | 1,315 |
| 1999-05-12 | 266 | 267 | 261 | 266 | 98,000 | 1,330 |
| 1999-05-11 | 271 | 272 | 263 | 265 | 339,000 | 1,325 |
| 1999-05-10 | 275 | 280 | 275 | 276 | 115,000 | 1,380 |
| 1999-05-07 | 279 | 281 | 277 | 280 | 177,000 | 1,400 |
| 1999-05-06 | 282 | 285 | 277 | 278 | 299,000 | 1,390 |
| 1999-04-30 | 284 | 284 | 276 | 277 | 229,000 | 1,385 |
| 1999-04-28 | 285 | 288 | 276 | 276 | 444,000 | 1,380 |
| 1999-04-27 | 270 | 288 | 266 | 280 | 805,000 | 1,400 |
| 1999-04-26 | 273 | 279 | 267 | 267 | 382,000 | 1,335 |
| 1999-04-23 | 257 | 275 | 255 | 273 | 710,000 | 1,365 |
| 1999-04-22 | 265 | 267 | 256 | 260 | 295,000 | 1,300 |
| 1999-04-21 | 256 | 273 | 255 | 263 | 673,000 | 1,315 |
| 1999-04-20 | 251 | 254 | 246 | 249 | 235,000 | 1,245 |
| 1999-04-19 | 259 | 264 | 251 | 251 | 387,000 | 1,255 |
| 1999-04-16 | 246 | 262 | 245 | 255 | 588,000 | 1,275 |
| 1999-04-15 | 243 | 248 | 243 | 246 | 238,000 | 1,230 |
| 1999-04-14 | 235 | 246 | 235 | 240 | 279,000 | 1,200 |
| 1999-04-13 | 235 | 242 | 232 | 232 | 140,000 | 1,160 |
| 1999-04-12 | 238 | 241 | 227 | 227 | 103,000 | 1,135 |
| 1999-04-09 | 238 | 240 | 237 | 238 | 167,000 | 1,190 |
| 1999-04-08 | 236 | 239 | 235 | 235 | 166,000 | 1,175 |
| 1999-04-07 | 235 | 235 | 230 | 231 | 100,000 | 1,155 |
| 1999-04-06 | 231 | 239 | 229 | 230 | 74,000 | 1,150 |
| 1999-04-05 | 240 | 240 | 228 | 229 | 128,000 | 1,145 |
| 1999-04-02 | 232 | 245 | 228 | 236 | 289,000 | 1,180 |
| 1999-04-01 | 228 | 232 | 223 | 227 | 69,000 | 1,135 |
| 1999-03-31 | 227 | 228 | 222 | 222 | 78,000 | 1,110 |
| 1999-03-30 | 233 | 233 | 227 | 228 | 44,000 | 1,140 |
| 1999-03-29 | 230 | 236 | 227 | 235 | 212,000 | 1,175 |
| 1999-03-26 | 235 | 235 | 222 | 226 | 192,000 | 1,130 |
| 1999-03-25 | 229 | 235 | 224 | 233 | 433,000 | 1,165 |
| 1999-03-24 | 206 | 213 | 205 | 210 | 51,000 | 1,050 |
| 1999-03-23 | 210 | 214 | 206 | 206 | 126,000 | 1,030 |
| 1999-03-19 | 210 | 213 | 205 | 210 | 99,000 | 1,050 |
| 1999-03-18 | 217 | 217 | 210 | 210 | 118,000 | 1,050 |
| 1999-03-17 | 215 | 218 | 212 | 214 | 88,000 | 1,070 |
| 1999-03-16 | 205 | 215 | 205 | 215 | 120,000 | 1,075 |
| 1999-03-15 | 209 | 209 | 204 | 205 | 50,000 | 1,025 |
| 1999-03-12 | 211 | 211 | 203 | 209 | 75,000 | 1,045 |
| 1999-03-11 | 197 | 205 | 195 | 201 | 164,000 | 1,005 |
| 1999-03-10 | 196 | 197 | 193 | 195 | 215,000 | 975 |
| 1999-03-09 | 197 | 197 | 192 | 193 | 87,000 | 965 |
| 1999-03-08 | 205 | 207 | 200 | 200 | 38,000 | 1,000 |
| 1999-03-05 | 203 | 203 | 197 | 203 | 76,000 | 1,015 |
| 1999-03-04 | 199 | 199 | 195 | 198 | 29,000 | 990 |
| 1999-03-03 | 197 | 199 | 195 | 199 | 39,000 | 995 |
| 1999-03-02 | 198 | 199 | 197 | 197 | 22,000 | 985 |
| 1999-03-01 | 201 | 201 | 198 | 200 | 40,000 | 1,000 |
| 1999-02-26 | 207 | 209 | 203 | 204 | 54,000 | 1,020 |
| 1999-02-25 | 208 | 209 | 207 | 209 | 18,000 | 1,045 |
| 1999-02-24 | 203 | 210 | 203 | 210 | 56,000 | 1,050 |
| 1999-02-23 | 201 | 203 | 200 | 203 | 24,000 | 1,015 |
| 1999-02-22 | 194 | 201 | 194 | 201 | 27,000 | 1,005 |
| 1999-02-19 | 198 | 198 | 193 | 194 | 51,000 | 970 |
| 1999-02-18 | 200 | 200 | 195 | 200 | 26,000 | 1,000 |
| 1999-02-17 | 199 | 200 | 195 | 200 | 78,000 | 1,000 |
| 1999-02-16 | 197 | 202 | 197 | 200 | 92,000 | 1,000 |
| 1999-02-15 | 200 | 202 | 198 | 202 | 154,000 | 1,010 |
| 1999-02-12 | 203 | 204 | 201 | 201 | 46,000 | 1,005 |
| 1999-02-10 | 202 | 205 | 201 | 202 | 74,000 | 1,010 |
| 1999-02-09 | 210 | 211 | 202 | 205 | 44,000 | 1,025 |
| 1999-02-08 | 210 | 212 | 209 | 209 | 24,000 | 1,045 |
| 1999-02-05 | 216 | 216 | 208 | 210 | 32,000 | 1,050 |
| 1999-02-04 | 205 | 216 | 204 | 204 | 88,000 | 1,020 |
| 1999-02-03 | 207 | 207 | 205 | 206 | 15,000 | 1,030 |
| 1999-02-02 | 212 | 212 | 206 | 206 | 14,000 | 1,030 |
| 1999-02-01 | 212 | 212 | 208 | 211 | 24,000 | 1,055 |
| 1999-01-29 | 210 | 210 | 205 | 207 | 73,000 | 1,035 |
| 1999-01-28 | 212 | 215 | 210 | 212 | 67,000 | 1,060 |
| 1999-01-27 | 215 | 215 | 207 | 209 | 41,000 | 1,045 |
| 1999-01-26 | 204 | 207 | 204 | 206 | 44,000 | 1,030 |
| 1999-01-25 | 206 | 210 | 205 | 210 | 22,000 | 1,050 |
| 1999-01-22 | 203 | 209 | 203 | 209 | 58,000 | 1,045 |
| 1999-01-21 | 209 | 211 | 200 | 206 | 76,000 | 1,030 |
| 1999-01-20 | 206 | 208 | 203 | 208 | 37,000 | 1,040 |
| 1999-01-19 | 210 | 210 | 206 | 206 | 23,000 | 1,030 |
| 1999-01-18 | 203 | 210 | 203 | 206 | 49,000 | 1,030 |
| 1999-01-14 | 200 | 213 | 200 | 200 | 72,000 | 1,000 |
| 1999-01-13 | 200 | 203 | 198 | 201 | 51,000 | 1,005 |
| 1999-01-12 | 200 | 205 | 198 | 200 | 209,000 | 1,000 |
| 1999-01-11 | 207 | 207 | 200 | 200 | 130,000 | 1,000 |
| 1999-01-08 | 206 | 207 | 200 | 200 | 134,000 | 1,000 |
| 1999-01-07 | 208 | 212 | 205 | 212 | 137,000 | 1,060 |
| 1999-01-06 | 211 | 213 | 207 | 213 | 35,000 | 1,065 |
| 1999-01-05 | 218 | 220 | 206 | 216 | 61,000 | 1,080 |
| 1999-01-04 | 213 | 220 | 213 | 213 | 28,000 | 1,065 |
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