トーエネック(1946)の株価時系列情報
トーエネック(1946)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 1985/12/28 | 1,350 | 1,350 | 1,300 | 1,350 | 170,000 |
| 1985/12/27 | 1,240 | 1,350 | 1,240 | 1,330 | 379,000 |
| 1985/12/26 | 1,190 | 1,240 | 1,180 | 1,230 | 56,000 |
| 1985/12/25 | 1,240 | 1,240 | 1,200 | 1,200 | 37,000 |
| 1985/12/24 | 1,260 | 1,260 | 1,220 | 1,240 | 43,000 |
| 1985/12/23 | 1,280 | 1,280 | 1,240 | 1,260 | 63,000 |
| 1985/12/20 | 1,300 | 1,310 | 1,300 | 1,300 | 15,000 |
| 1985/12/19 | 1,290 | 1,330 | 1,290 | 1,300 | 50,000 |
| 1985/12/18 | 1,330 | 1,330 | 1,330 | 1,330 | 2,000 |
| 1985/12/17 | 1,300 | 1,330 | 1,300 | 1,320 | 101,000 |
| 1985/12/16 | 1,330 | 1,330 | 1,300 | 1,320 | 55,000 |
| 1985/12/13 | 1,350 | 1,350 | 1,280 | 1,330 | 112,000 |
| 1985/12/12 | 1,280 | 1,350 | 1,260 | 1,350 | 279,000 |
| 1985/12/11 | 1,250 | 1,280 | 1,230 | 1,260 | 157,000 |
| 1985/12/10 | 1,220 | 1,250 | 1,210 | 1,250 | 79,000 |
| 1985/12/09 | 1,240 | 1,260 | 1,220 | 1,220 | 35,000 |
| 1985/12/07 | 1,220 | 1,280 | 1,220 | 1,250 | 86,000 |
| 1985/12/06 | 1,230 | 1,260 | 1,220 | 1,260 | 23,000 |
| 1985/12/05 | 1,230 | 1,250 | 1,190 | 1,250 | 48,000 |
| 1985/12/04 | 1,190 | 1,250 | 1,180 | 1,250 | 13,000 |
| 1985/12/02 | 1,220 | 1,220 | 1,220 | 1,220 | 12,000 |
| 1985/11/30 | 1,210 | 1,210 | 1,210 | 1,210 | 4,000 |
| 1985/11/29 | 1,230 | 1,260 | 1,210 | 1,220 | 32,000 |
| 1985/11/28 | 1,240 | 1,240 | 1,220 | 1,220 | 131,000 |
| 1985/11/27 | 1,230 | 1,260 | 1,160 | 1,260 | 59,000 |
| 1985/11/26 | 1,240 | 1,240 | 1,220 | 1,220 | 15,000 |
| 1985/11/25 | 1,240 | 1,240 | 1,230 | 1,230 | 9,000 |
| 1985/11/22 | 1,250 | 1,250 | 1,240 | 1,240 | 19,000 |
| 1985/11/21 | 1,230 | 1,240 | 1,230 | 1,240 | 3,000 |
| 1985/11/19 | 1,240 | 1,240 | 1,240 | 1,240 | 30,000 |
| 1985/11/15 | 1,250 | 1,250 | 1,240 | 1,250 | 10,000 |
| 1985/11/11 | 1,270 | 1,270 | 1,270 | 1,270 | 2,000 |
| 1985/11/08 | 1,300 | 1,320 | 1,280 | 1,300 | 40,000 |
| 1985/11/07 | 1,320 | 1,340 | 1,300 | 1,320 | 65,000 |
| 1985/11/06 | 1,300 | 1,340 | 1,300 | 1,340 | 252,000 |
| 1985/11/05 | 1,290 | 1,330 | 1,280 | 1,300 | 41,000 |
| 1985/10/31 | 1,330 | 1,340 | 1,310 | 1,310 | 11,000 |
| 1985/10/30 | 1,340 | 1,340 | 1,340 | 1,340 | 4,000 |
| 1985/10/29 | 1,310 | 1,350 | 1,310 | 1,350 | 15,000 |
| 1985/10/26 | 1,340 | 1,340 | 1,340 | 1,340 | 6,000 |
| 1985/10/25 | 1,360 | 1,360 | 1,300 | 1,340 | 166,000 |
| 1985/10/24 | 1,300 | 1,360 | 1,300 | 1,360 | 260,000 |
| 1985/10/23 | 1,300 | 1,310 | 1,290 | 1,310 | 230,000 |
| 1985/10/22 | 1,240 | 1,300 | 1,240 | 1,300 | 52,000 |
| 1985/10/18 | 1,290 | 1,300 | 1,280 | 1,280 | 18,000 |
| 1985/10/17 | 1,300 | 1,300 | 1,300 | 1,300 | 10,000 |
| 1985/10/16 | 1,280 | 1,310 | 1,260 | 1,300 | 36,000 |
| 1985/10/15 | 1,300 | 1,300 | 1,280 | 1,280 | 7,000 |
| 1985/10/14 | 1,330 | 1,330 | 1,300 | 1,300 | 16,000 |
| 1985/10/11 | 1,330 | 1,330 | 1,330 | 1,330 | 20,000 |
| 1985/10/09 | 1,320 | 1,330 | 1,300 | 1,330 | 45,000 |
| 1985/10/04 | 1,340 | 1,340 | 1,340 | 1,340 | 5,000 |
| 1985/10/03 | 1,360 | 1,360 | 1,330 | 1,330 | 30,000 |
| 1985/10/02 | 1,350 | 1,390 | 1,340 | 1,370 | 175,000 |
| 1985/10/01 | 1,330 | 1,370 | 1,300 | 1,350 | 301,000 |
| 1985/09/30 | 1,320 | 1,350 | 1,290 | 1,350 | 79,000 |
| 1985/09/28 | 1,290 | 1,320 | 1,280 | 1,320 | 141,000 |
| 1985/09/27 | 1,250 | 1,290 | 1,250 | 1,290 | 226,000 |
| 1985/09/26 | 1,280 | 1,280 | 1,220 | 1,260 | 164,000 |
| 1985/09/25 | 1,200 | 1,290 | 1,200 | 1,290 | 151,000 |
| 1985/09/21 | 1,260 | 1,280 | 1,250 | 1,270 | 69,000 |
| 1985/09/20 | 1,220 | 1,260 | 1,220 | 1,250 | 369,000 |
| 1985/09/19 | 1,190 | 1,240 | 1,190 | 1,240 | 141,000 |
| 1985/09/18 | 1,200 | 1,220 | 1,190 | 1,190 | 209,000 |
| 1985/09/17 | 1,220 | 1,250 | 1,220 | 1,220 | 21,000 |
| 1985/09/13 | 1,210 | 1,240 | 1,190 | 1,220 | 87,000 |
| 1985/09/12 | 1,260 | 1,260 | 1,210 | 1,220 | 249,000 |
| 1985/09/11 | 1,220 | 1,270 | 1,190 | 1,260 | 1,138,000 |
| 1985/09/10 | 1,190 | 1,250 | 1,180 | 1,240 | 557,000 |
| 1985/09/09 | 1,140 | 1,150 | 1,120 | 1,150 | 195,000 |
| 1985/09/07 | 1,140 | 1,150 | 1,130 | 1,150 | 205,000 |
| 1985/09/06 | 1,150 | 1,150 | 1,100 | 1,130 | 185,000 |
| 1985/09/05 | 1,110 | 1,150 | 1,090 | 1,150 | 418,000 |
| 1985/09/04 | 1,100 | 1,100 | 1,080 | 1,100 | 96,000 |
| 1985/09/03 | 1,100 | 1,120 | 1,100 | 1,100 | 16,000 |
| 1985/09/02 | 1,080 | 1,130 | 1,070 | 1,100 | 516,000 |
| 1985/08/31 | 1,060 | 1,090 | 1,050 | 1,090 | 118,000 |
| 1985/08/30 | 1,080 | 1,100 | 1,080 | 1,080 | 10,000 |
| 1985/08/29 | 1,090 | 1,090 | 1,060 | 1,060 | 32,000 |
| 1985/08/28 | 1,130 | 1,130 | 1,100 | 1,100 | 123,000 |
| 1985/08/27 | 1,100 | 1,130 | 1,080 | 1,130 | 341,000 |
| 1985/08/26 | 1,050 | 1,130 | 1,050 | 1,120 | 531,000 |
| 1985/08/24 | 1,050 | 1,060 | 1,050 | 1,050 | 113,000 |
| 1985/08/23 | 1,040 | 1,050 | 1,030 | 1,050 | 82,000 |
| 1985/08/22 | 1,050 | 1,050 | 1,040 | 1,040 | 29,000 |
| 1985/08/21 | 1,050 | 1,050 | 1,050 | 1,050 | 14,000 |
| 1985/08/20 | 1,040 | 1,060 | 1,000 | 1,060 | 48,000 |
| 1985/08/19 | 1,050 | 1,050 | 1,050 | 1,050 | 8,000 |
| 1985/08/17 | 1,070 | 1,070 | 1,030 | 1,050 | 50,000 |
| 1985/08/16 | 1,040 | 1,080 | 1,040 | 1,070 | 232,000 |
| 1985/08/15 | 1,000 | 1,040 | 1,000 | 1,040 | 24,000 |
| 1985/08/14 | 1,050 | 1,060 | 1,050 | 1,060 | 3,000 |
| 1985/08/13 | 1,040 | 1,060 | 1,030 | 1,060 | 13,000 |
| 1985/08/12 | 1,060 | 1,070 | 1,030 | 1,060 | 425,000 |
| 1985/08/09 | 1,030 | 1,100 | 1,030 | 1,070 | 265,000 |
| 1985/08/08 | 1,000 | 1,030 | 1,000 | 1,030 | 37,000 |
| 1985/08/07 | 1,030 | 1,040 | 1,010 | 1,030 | 15,000 |
| 1985/08/06 | 1,040 | 1,070 | 1,020 | 1,050 | 262,000 |
| 1985/08/05 | 1,050 | 1,050 | 1,030 | 1,050 | 28,000 |
| 1985/08/03 | 1,040 | 1,050 | 1,030 | 1,050 | 25,000 |
| 1985/08/02 | 1,020 | 1,050 | 1,020 | 1,050 | 86,000 |
| 1985/08/01 | 1,030 | 1,070 | 1,010 | 1,010 | 154,000 |
| 1985/07/31 | 1,020 | 1,030 | 1,000 | 1,030 | 226,000 |
| 1985/07/30 | 1,030 | 1,050 | 1,010 | 1,010 | 300,000 |
| 1985/07/29 | 1,000 | 1,030 | 985 | 1,030 | 245,000 |
| 1985/07/27 | 985 | 1,020 | 985 | 1,000 | 122,000 |
| 1985/07/26 | 989 | 989 | 979 | 979 | 7,000 |
| 1985/07/25 | 990 | 990 | 988 | 990 | 7,000 |
| 1985/07/24 | 997 | 1,020 | 997 | 997 | 28,000 |
| 1985/07/23 | 1,010 | 1,030 | 1,000 | 1,000 | 49,000 |
| 1985/07/22 | 1,030 | 1,030 | 980 | 1,000 | 22,000 |
| 1985/07/20 | 1,040 | 1,050 | 1,040 | 1,040 | 93,000 |
| 1985/07/19 | 974 | 1,030 | 955 | 1,030 | 232,000 |
| 1985/07/18 | 930 | 955 | 920 | 955 | 129,000 |
| 1985/07/17 | 890 | 940 | 890 | 940 | 145,000 |
| 1985/07/16 | 890 | 890 | 890 | 890 | 1,000 |
| 1985/07/15 | 880 | 910 | 880 | 900 | 49,000 |
| 1985/07/11 | 885 | 885 | 880 | 880 | 23,000 |
| 1985/07/10 | 899 | 899 | 895 | 895 | 9,000 |
| 1985/07/09 | 900 | 900 | 899 | 899 | 75,000 |
| 1985/07/06 | 890 | 910 | 889 | 910 | 49,000 |
| 1985/07/05 | 879 | 890 | 879 | 890 | 51,000 |
| 1985/07/04 | 875 | 880 | 874 | 880 | 46,000 |
| 1985/07/03 | 869 | 880 | 869 | 880 | 81,000 |
| 1985/07/02 | 870 | 870 | 860 | 869 | 37,000 |
| 1985/07/01 | 831 | 880 | 831 | 880 | 100,000 |
| 1985/06/29 | 831 | 840 | 831 | 840 | 8,000 |
| 1985/06/28 | 830 | 832 | 829 | 832 | 18,000 |
| 1985/06/27 | 841 | 841 | 840 | 840 | 4,000 |
| 1985/06/25 | 850 | 850 | 850 | 850 | 10,000 |
| 1985/06/21 | 850 | 850 | 850 | 850 | 2,000 |
| 1985/06/20 | 860 | 860 | 860 | 860 | 1,000 |
| 1985/06/14 | 870 | 870 | 870 | 870 | 10,000 |
| 1985/06/13 | 880 | 880 | 880 | 880 | 5,000 |
| 1985/06/12 | 880 | 881 | 880 | 880 | 22,000 |
| 1985/06/11 | 850 | 880 | 850 | 880 | 26,000 |
| 1985/06/10 | 850 | 850 | 830 | 830 | 75,000 |
| 1985/06/07 | 805 | 810 | 805 | 810 | 11,000 |
| 1985/06/06 | 795 | 795 | 795 | 795 | 6,000 |
| 1985/05/28 | 900 | 900 | 890 | 890 | 36,000 |
| 1985/05/27 | 908 | 908 | 898 | 900 | 16,000 |
| 1985/05/24 | 908 | 908 | 908 | 908 | 2,000 |
| 1985/05/23 | 910 | 910 | 900 | 908 | 22,000 |
| 1985/05/20 | 940 | 940 | 930 | 930 | 20,000 |
| 1985/05/18 | 949 | 950 | 949 | 950 | 5,000 |
| 1985/05/17 | 960 | 960 | 960 | 960 | 2,000 |
| 1985/05/16 | 965 | 965 | 965 | 965 | 5,000 |
| 1985/05/15 | 964 | 964 | 955 | 955 | 5,000 |
| 1985/05/14 | 950 | 970 | 944 | 970 | 31,000 |
| 1985/05/13 | 950 | 954 | 950 | 950 | 35,000 |
| 1985/05/10 | 955 | 955 | 955 | 955 | 28,000 |
| 1985/05/09 | 940 | 955 | 940 | 955 | 24,000 |
| 1985/05/08 | 930 | 940 | 928 | 940 | 29,000 |
| 1985/05/07 | 915 | 940 | 915 | 940 | 52,000 |
| 1985/04/26 | 970 | 990 | 970 | 990 | 50,000 |
| 1985/04/25 | 990 | 990 | 990 | 990 | 8,000 |
| 1985/04/24 | 970 | 990 | 970 | 990 | 49,000 |
| 1985/04/23 | 990 | 990 | 990 | 990 | 8,000 |
| 1985/04/22 | 985 | 990 | 980 | 980 | 14,000 |
| 1985/04/20 | 965 | 980 | 965 | 980 | 50,000 |
| 1985/04/19 | 950 | 965 | 950 | 965 | 29,000 |
| 1985/04/18 | 945 | 950 | 940 | 950 | 51,000 |
| 1985/04/17 | 920 | 930 | 920 | 925 | 24,000 |
| 1985/04/15 | 930 | 930 | 930 | 930 | 4,000 |
| 1985/04/10 | 930 | 930 | 930 | 930 | 8,000 |
| 1985/04/09 | 934 | 934 | 930 | 930 | 15,000 |
| 1985/04/08 | 930 | 934 | 928 | 934 | 18,000 |
| 1985/04/05 | 930 | 930 | 930 | 930 | 5,000 |
| 1985/04/04 | 920 | 920 | 920 | 920 | 20,000 |
| 1985/04/03 | 934 | 934 | 920 | 920 | 9,000 |
| 1985/04/02 | 925 | 940 | 925 | 935 | 14,000 |
| 1985/04/01 | 930 | 940 | 930 | 930 | 59,000 |
| 1985/03/30 | 910 | 910 | 910 | 910 | 15,000 |
| 1985/03/29 | 850 | 890 | 850 | 890 | 146,000 |
| 1985/03/28 | 860 | 861 | 841 | 841 | 57,000 |
| 1985/03/27 | 0 | 0 | 0 | 0 | 0 |
| 1985/03/27 | 1 -> 1.20 分割 | ||||
| 1985/03/26 | 1,100 | 1,100 | 1,040 | 1,060 | 41,000 |
| 1985/03/25 | 1,150 | 1,150 | 1,110 | 1,150 | 22,000 |
| 1985/03/23 | 1,170 | 1,230 | 1,170 | 1,230 | 46,000 |
| 1985/03/22 | 1,170 | 1,180 | 1,150 | 1,170 | 19,000 |
| 1985/03/20 | 1,160 | 1,200 | 1,160 | 1,180 | 49,000 |
| 1985/03/19 | 1,190 | 1,200 | 1,160 | 1,160 | 20,000 |
| 1985/03/18 | 1,200 | 1,200 | 1,190 | 1,190 | 18,000 |
| 1985/03/16 | 1,220 | 1,220 | 1,190 | 1,200 | 55,000 |
| 1985/03/15 | 1,250 | 1,270 | 1,220 | 1,220 | 34,000 |
| 1985/03/14 | 1,210 | 1,270 | 1,210 | 1,250 | 130,000 |
| 1985/03/13 | 1,210 | 1,240 | 1,200 | 1,220 | 81,000 |
| 1985/03/12 | 1,220 | 1,220 | 1,160 | 1,200 | 35,000 |
| 1985/03/08 | 1,200 | 1,220 | 1,180 | 1,220 | 13,000 |
| 1985/03/07 | 1,200 | 1,220 | 1,160 | 1,160 | 8,000 |
| 1985/03/06 | 1,200 | 1,220 | 1,200 | 1,200 | 41,000 |
| 1985/03/05 | 1,160 | 1,220 | 1,160 | 1,200 | 51,000 |
| 1985/03/02 | 1,160 | 1,160 | 1,160 | 1,160 | 9,000 |
| 1985/02/28 | 1,160 | 1,220 | 1,160 | 1,220 | 9,000 |
| 1985/02/27 | 1,220 | 1,220 | 1,220 | 1,220 | 7,000 |
| 1985/02/26 | 1,200 | 1,200 | 1,160 | 1,160 | 11,000 |
| 1985/02/25 | 1,160 | 1,220 | 1,150 | 1,220 | 56,000 |
| 1985/02/22 | 1,220 | 1,240 | 1,160 | 1,160 | 14,000 |
| 1985/02/21 | 1,220 | 1,240 | 1,220 | 1,220 | 16,000 |
| 1985/02/20 | 1,220 | 1,240 | 1,220 | 1,240 | 6,000 |
| 1985/02/19 | 1,170 | 1,240 | 1,160 | 1,240 | 28,000 |
| 1985/02/18 | 1,180 | 1,180 | 1,150 | 1,150 | 5,000 |
| 1985/02/16 | 1,190 | 1,190 | 1,170 | 1,170 | 5,000 |
| 1985/02/15 | 1,220 | 1,240 | 1,180 | 1,210 | 16,000 |
| 1985/02/14 | 1,220 | 1,240 | 1,220 | 1,240 | 6,000 |
| 1985/02/13 | 1,180 | 1,250 | 1,180 | 1,240 | 166,000 |
| 1985/02/12 | 1,180 | 1,200 | 1,160 | 1,160 | 18,000 |
| 1985/02/08 | 1,180 | 1,250 | 1,160 | 1,160 | 50,000 |
| 1985/02/07 | 1,130 | 1,200 | 1,130 | 1,200 | 22,000 |
| 1985/02/06 | 1,140 | 1,170 | 1,140 | 1,150 | 8,000 |
| 1985/02/05 | 1,170 | 1,170 | 1,150 | 1,150 | 22,000 |
| 1985/02/04 | 1,190 | 1,190 | 1,190 | 1,190 | 17,000 |
| 1985/02/01 | 1,190 | 1,280 | 1,190 | 1,280 | 29,000 |
| 1985/01/31 | 1,290 | 1,290 | 1,210 | 1,210 | 20,000 |
| 1985/01/30 | 1,180 | 1,290 | 1,180 | 1,290 | 215,000 |
| 1985/01/29 | 1,230 | 1,280 | 1,200 | 1,200 | 51,000 |
| 1985/01/28 | 1,220 | 1,270 | 1,220 | 1,250 | 159,000 |
| 1985/01/26 | 1,180 | 1,240 | 1,180 | 1,240 | 25,000 |
| 1985/01/25 | 1,180 | 1,240 | 1,180 | 1,200 | 41,000 |
| 1985/01/24 | 1,190 | 1,220 | 1,170 | 1,200 | 19,000 |
| 1985/01/23 | 1,210 | 1,250 | 1,210 | 1,250 | 26,000 |
| 1985/01/22 | 1,230 | 1,230 | 1,230 | 1,230 | 12,000 |
| 1985/01/21 | 1,210 | 1,250 | 1,210 | 1,250 | 40,000 |
| 1985/01/19 | 1,180 | 1,250 | 1,180 | 1,230 | 57,000 |
| 1985/01/18 | 1,180 | 1,200 | 1,150 | 1,200 | 58,000 |
| 1985/01/17 | 1,110 | 1,150 | 1,110 | 1,150 | 112,000 |
| 1985/01/16 | 1,110 | 1,140 | 1,110 | 1,130 | 23,000 |
| 1985/01/14 | 1,130 | 1,130 | 1,130 | 1,130 | 23,000 |
| 1985/01/11 | 1,120 | 1,200 | 1,120 | 1,150 | 47,000 |
| 1985/01/10 | 1,170 | 1,170 | 1,140 | 1,140 | 7,000 |
| 1985/01/09 | 1,150 | 1,150 | 1,150 | 1,150 | 21,000 |
| 1985/01/08 | 1,210 | 1,250 | 1,170 | 1,170 | 50,000 |
| 1985/01/05 | 1,180 | 1,250 | 1,180 | 1,250 | 21,000 |
| 1985/01/04 | 1,210 | 1,210 | 1,190 | 1,200 | 8,000 |