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 |
---|---|---|---|---|---|
2000/12/29 | 430 | 435 | 430 | 435 | 44,000 |
2000/12/28 | 427 | 430 | 427 | 430 | 20,000 |
2000/12/27 | 426 | 427 | 426 | 427 | 17,000 |
2000/12/26 | 421 | 426 | 420 | 421 | 16,000 |
2000/12/25 | 425 | 430 | 420 | 430 | 22,000 |
2000/12/22 | 425 | 425 | 420 | 420 | 19,000 |
2000/12/21 | 435 | 435 | 420 | 420 | 51,000 |
2000/12/20 | 430 | 430 | 420 | 420 | 42,000 |
2000/12/19 | 430 | 430 | 420 | 420 | 18,000 |
2000/12/18 | 438 | 438 | 431 | 431 | 9,000 |
2000/12/15 | 439 | 440 | 438 | 438 | 12,000 |
2000/12/14 | 458 | 458 | 438 | 438 | 20,000 |
2000/12/13 | 463 | 463 | 445 | 458 | 90,000 |
2000/12/12 | 440 | 463 | 440 | 461 | 176,000 |
2000/12/11 | 428 | 435 | 428 | 435 | 62,000 |
2000/12/08 | 425 | 427 | 420 | 425 | 134,000 |
2000/12/07 | 414 | 420 | 410 | 420 | 17,000 |
2000/12/06 | 414 | 414 | 411 | 411 | 9,000 |
2000/12/05 | 407 | 417 | 407 | 417 | 14,000 |
2000/12/04 | 424 | 425 | 411 | 411 | 11,000 |
2000/12/01 | 419 | 425 | 416 | 416 | 23,000 |
2000/11/30 | 425 | 425 | 413 | 420 | 53,000 |
2000/11/29 | 416 | 416 | 415 | 416 | 14,000 |
2000/11/28 | 410 | 415 | 410 | 415 | 40,000 |
2000/11/27 | 410 | 410 | 405 | 406 | 11,000 |
2000/11/24 | 409 | 420 | 409 | 420 | 14,000 |
2000/11/22 | 414 | 415 | 404 | 414 | 20,000 |
2000/11/21 | 404 | 407 | 404 | 404 | 14,000 |
2000/11/20 | 417 | 417 | 407 | 407 | 19,000 |
2000/11/17 | 417 | 417 | 407 | 407 | 9,000 |
2000/11/16 | 421 | 421 | 406 | 407 | 13,000 |
2000/11/15 | 422 | 422 | 417 | 417 | 15,000 |
2000/11/14 | 420 | 421 | 411 | 421 | 8,000 |
2000/11/13 | 425 | 425 | 414 | 421 | 27,000 |
2000/11/10 | 416 | 424 | 410 | 421 | 37,000 |
2000/11/09 | 407 | 407 | 405 | 406 | 13,000 |
2000/11/08 | 406 | 411 | 406 | 408 | 13,000 |
2000/11/07 | 405 | 415 | 405 | 415 | 9,000 |
2000/11/06 | 411 | 425 | 406 | 425 | 25,000 |
2000/11/02 | 420 | 420 | 415 | 415 | 17,000 |
2000/11/01 | 415 | 420 | 411 | 420 | 15,000 |
2000/10/31 | 420 | 420 | 415 | 420 | 47,000 |
2000/10/30 | 413 | 418 | 413 | 415 | 31,000 |
2000/10/27 | 407 | 413 | 407 | 410 | 53,000 |
2000/10/26 | 392 | 407 | 392 | 407 | 8,000 |
2000/10/25 | 410 | 410 | 390 | 392 | 13,000 |
2000/10/24 | 404 | 408 | 404 | 408 | 4,000 |
2000/10/23 | 404 | 411 | 399 | 404 | 26,000 |
2000/10/20 | 385 | 396 | 385 | 394 | 12,000 |
2000/10/19 | 390 | 391 | 380 | 381 | 30,000 |
2000/10/18 | 392 | 393 | 392 | 392 | 17,000 |
2000/10/17 | 405 | 406 | 391 | 392 | 12,000 |
2000/10/16 | 406 | 406 | 401 | 405 | 5,000 |
2000/10/13 | 397 | 402 | 391 | 392 | 10,000 |
2000/10/12 | 386 | 402 | 386 | 397 | 38,000 |
2000/10/11 | 407 | 408 | 399 | 400 | 22,000 |
2000/10/10 | 420 | 420 | 412 | 413 | 29,000 |
2000/10/06 | 406 | 419 | 406 | 407 | 18,000 |
2000/10/05 | 413 | 420 | 410 | 410 | 4,000 |
2000/10/04 | 404 | 414 | 404 | 414 | 13,000 |
2000/10/03 | 420 | 420 | 414 | 414 | 10,000 |
2000/10/02 | 408 | 416 | 403 | 416 | 18,000 |
2000/09/29 | 422 | 425 | 418 | 425 | 59,000 |
2000/09/28 | 416 | 420 | 416 | 418 | 44,000 |
2000/09/27 | 406 | 416 | 406 | 415 | 40,000 |
2000/09/26 | 404 | 406 | 404 | 405 | 11,000 |
2000/09/25 | 420 | 422 | 412 | 422 | 36,000 |
2000/09/22 | 402 | 407 | 402 | 404 | 22,000 |
2000/09/21 | 420 | 422 | 417 | 422 | 40,000 |
2000/09/20 | 420 | 420 | 414 | 420 | 40,000 |
2000/09/19 | 404 | 419 | 400 | 419 | 40,000 |
2000/09/18 | 401 | 404 | 401 | 404 | 7,000 |
2000/09/14 | 404 | 404 | 401 | 401 | 17,000 |
2000/09/13 | 404 | 404 | 404 | 404 | 5,000 |
2000/09/12 | 409 | 410 | 394 | 394 | 24,000 |
2000/09/11 | 411 | 419 | 400 | 400 | 39,000 |
2000/09/08 | 410 | 415 | 401 | 401 | 36,000 |
2000/09/07 | 400 | 405 | 400 | 405 | 27,000 |
2000/09/06 | 402 | 407 | 401 | 401 | 13,000 |
2000/09/05 | 401 | 402 | 401 | 402 | 16,000 |
2000/09/04 | 413 | 413 | 403 | 403 | 17,000 |
2000/09/01 | 407 | 407 | 403 | 403 | 19,000 |
2000/08/31 | 413 | 413 | 412 | 412 | 6,000 |
2000/08/30 | 415 | 415 | 410 | 414 | 59,000 |
2000/08/29 | 410 | 415 | 405 | 415 | 63,000 |
2000/08/28 | 408 | 410 | 405 | 410 | 27,000 |
2000/08/25 | 409 | 410 | 407 | 410 | 22,000 |
2000/08/24 | 404 | 410 | 403 | 410 | 32,000 |
2000/08/23 | 403 | 408 | 403 | 403 | 14,000 |
2000/08/22 | 410 | 410 | 403 | 408 | 29,000 |
2000/08/21 | 401 | 405 | 400 | 405 | 7,000 |
2000/08/18 | 406 | 408 | 406 | 406 | 6,000 |
2000/08/17 | 399 | 400 | 399 | 400 | 11,000 |
2000/08/16 | 400 | 410 | 400 | 407 | 7,000 |
2000/08/15 | 404 | 404 | 395 | 400 | 7,000 |
2000/08/14 | 396 | 397 | 392 | 392 | 6,000 |
2000/08/11 | 396 | 400 | 396 | 400 | 5,000 |
2000/08/10 | 410 | 410 | 395 | 395 | 43,000 |
2000/08/09 | 398 | 409 | 398 | 409 | 16,000 |
2000/08/08 | 410 | 410 | 396 | 403 | 17,000 |
2000/08/07 | 396 | 400 | 390 | 400 | 18,000 |
2000/08/04 | 386 | 406 | 386 | 396 | 23,000 |
2000/08/03 | 391 | 391 | 390 | 390 | 3,000 |
2000/08/02 | 409 | 409 | 404 | 404 | 9,000 |
2000/08/01 | 399 | 400 | 385 | 395 | 21,000 |
2000/07/31 | 410 | 410 | 394 | 395 | 37,000 |
2000/07/28 | 397 | 404 | 397 | 404 | 42,000 |
2000/07/27 | 397 | 397 | 383 | 383 | 72,000 |
2000/07/26 | 393 | 397 | 390 | 390 | 31,000 |
2000/07/25 | 392 | 401 | 392 | 401 | 18,000 |
2000/07/24 | 414 | 414 | 391 | 392 | 16,000 |
2000/07/21 | 405 | 409 | 395 | 409 | 41,000 |
2000/07/19 | 398 | 403 | 394 | 403 | 29,000 |
2000/07/18 | 410 | 410 | 400 | 400 | 22,000 |
2000/07/17 | 400 | 405 | 400 | 405 | 14,000 |
2000/07/14 | 414 | 414 | 400 | 404 | 14,000 |
2000/07/13 | 415 | 415 | 400 | 409 | 81,000 |
2000/07/12 | 418 | 420 | 407 | 415 | 45,000 |
2000/07/11 | 418 | 418 | 408 | 415 | 50,000 |
2000/07/10 | 414 | 420 | 412 | 420 | 148,000 |
2000/07/07 | 419 | 419 | 404 | 404 | 31,000 |
2000/07/06 | 395 | 410 | 395 | 410 | 39,000 |
2000/07/05 | 395 | 396 | 385 | 385 | 17,000 |
2000/07/04 | 410 | 410 | 395 | 395 | 48,000 |
2000/07/03 | 394 | 410 | 394 | 405 | 17,000 |
2000/06/30 | 403 | 403 | 390 | 391 | 10,000 |
2000/06/29 | 410 | 410 | 398 | 398 | 49,000 |
2000/06/28 | 399 | 408 | 399 | 405 | 64,000 |
2000/06/27 | 390 | 399 | 390 | 399 | 25,000 |
2000/06/26 | 386 | 390 | 386 | 390 | 11,000 |
2000/06/23 | 404 | 404 | 385 | 386 | 43,000 |
2000/06/22 | 401 | 407 | 401 | 405 | 29,000 |
2000/06/21 | 410 | 410 | 400 | 400 | 36,000 |
2000/06/20 | 400 | 409 | 400 | 409 | 101,000 |
2000/06/19 | 391 | 400 | 391 | 400 | 158,000 |
2000/06/16 | 382 | 385 | 382 | 384 | 18,000 |
2000/06/15 | 378 | 382 | 377 | 380 | 36,000 |
2000/06/14 | 375 | 375 | 366 | 367 | 17,000 |
2000/06/13 | 365 | 376 | 365 | 376 | 47,000 |
2000/06/12 | 375 | 380 | 372 | 375 | 31,000 |
2000/06/09 | 366 | 370 | 366 | 370 | 36,000 |
2000/06/08 | 373 | 375 | 360 | 371 | 22,000 |
2000/06/07 | 358 | 372 | 358 | 372 | 11,000 |
2000/06/06 | 363 | 375 | 355 | 357 | 26,000 |
2000/06/05 | 371 | 375 | 371 | 375 | 14,000 |
2000/06/02 | 370 | 374 | 367 | 372 | 18,000 |
2000/06/01 | 362 | 365 | 360 | 365 | 11,000 |
2000/05/31 | 370 | 372 | 369 | 369 | 33,000 |
2000/05/30 | 369 | 370 | 369 | 370 | 31,000 |
2000/05/29 | 354 | 369 | 354 | 369 | 57,000 |
2000/05/26 | 363 | 369 | 363 | 369 | 9,000 |
2000/05/25 | 369 | 369 | 369 | 369 | 6,000 |
2000/05/24 | 355 | 357 | 355 | 357 | 3,000 |
2000/05/23 | 373 | 374 | 364 | 370 | 33,000 |
2000/05/22 | 351 | 354 | 351 | 354 | 8,000 |
2000/05/19 | 351 | 360 | 351 | 360 | 22,000 |
2000/05/18 | 370 | 370 | 355 | 355 | 14,000 |
2000/05/17 | 361 | 361 | 360 | 361 | 10,000 |
2000/05/16 | 373 | 373 | 360 | 360 | 11,000 |
2000/05/15 | 358 | 378 | 358 | 361 | 24,000 |
2000/05/12 | 361 | 361 | 358 | 358 | 28,000 |
2000/05/11 | 365 | 365 | 352 | 356 | 22,000 |
2000/05/10 | 369 | 372 | 363 | 371 | 47,000 |
2000/05/09 | 353 | 355 | 350 | 355 | 30,000 |
2000/05/08 | 367 | 372 | 351 | 353 | 18,000 |
2000/05/02 | 369 | 370 | 355 | 367 | 13,000 |
2000/05/01 | 352 | 362 | 350 | 362 | 21,000 |
2000/04/28 | 361 | 361 | 350 | 350 | 110,000 |
2000/04/27 | 352 | 361 | 352 | 353 | 137,000 |
2000/04/26 | 369 | 369 | 361 | 366 | 19,000 |
2000/04/25 | 360 | 361 | 360 | 360 | 40,000 |
2000/04/24 | 360 | 361 | 360 | 360 | 31,000 |
2000/04/21 | 370 | 370 | 361 | 361 | 20,000 |
2000/04/20 | 361 | 375 | 360 | 362 | 47,000 |
2000/04/19 | 365 | 366 | 360 | 361 | 43,000 |
2000/04/18 | 364 | 370 | 360 | 370 | 24,000 |
2000/04/17 | 360 | 368 | 350 | 361 | 16,000 |
2000/04/14 | 372 | 375 | 363 | 364 | 25,000 |
2000/04/13 | 365 | 375 | 365 | 367 | 33,000 |
2000/04/12 | 370 | 375 | 368 | 375 | 19,000 |
2000/04/11 | 372 | 382 | 372 | 374 | 6,000 |
2000/04/10 | 384 | 387 | 380 | 385 | 37,000 |
2000/04/07 | 376 | 376 | 367 | 369 | 23,000 |
2000/04/06 | 375 | 380 | 365 | 366 | 27,000 |
2000/04/05 | 370 | 375 | 367 | 375 | 16,000 |
2000/04/04 | 370 | 371 | 369 | 370 | 16,000 |
2000/04/03 | 365 | 374 | 365 | 370 | 20,000 |
2000/03/31 | 378 | 378 | 374 | 374 | 13,000 |
2000/03/30 | 394 | 394 | 372 | 373 | 38,000 |
2000/03/29 | 389 | 394 | 389 | 391 | 68,000 |
2000/03/28 | 386 | 389 | 386 | 389 | 41,000 |
2000/03/27 | 386 | 386 | 367 | 369 | 26,000 |
2000/03/24 | 379 | 389 | 363 | 366 | 25,000 |
2000/03/23 | 361 | 379 | 361 | 365 | 57,000 |
2000/03/22 | 385 | 388 | 356 | 361 | 206,000 |
2000/03/21 | 390 | 394 | 387 | 389 | 84,000 |
2000/03/17 | 387 | 390 | 387 | 390 | 39,000 |
2000/03/16 | 385 | 385 | 364 | 380 | 35,000 |
2000/03/15 | 370 | 390 | 370 | 390 | 11,000 |
2000/03/14 | 376 | 390 | 374 | 374 | 22,000 |
2000/03/13 | 380 | 380 | 371 | 376 | 31,000 |
2000/03/10 | 376 | 385 | 376 | 385 | 159,000 |
2000/03/09 | 362 | 376 | 362 | 365 | 31,000 |
2000/03/08 | 376 | 391 | 376 | 379 | 21,000 |
2000/03/07 | 365 | 371 | 351 | 371 | 16,000 |
2000/03/06 | 369 | 371 | 351 | 357 | 31,000 |
2000/03/03 | 398 | 398 | 392 | 392 | 18,000 |
2000/03/02 | 392 | 398 | 392 | 394 | 24,000 |
2000/03/01 | 389 | 392 | 389 | 392 | 45,000 |
2000/02/29 | 375 | 389 | 375 | 381 | 51,000 |
2000/02/28 | 371 | 375 | 361 | 361 | 25,000 |
2000/02/25 | 359 | 366 | 359 | 366 | 24,000 |
2000/02/24 | 330 | 355 | 330 | 349 | 25,000 |
2000/02/23 | 336 | 336 | 328 | 330 | 105,000 |
2000/02/22 | 360 | 360 | 333 | 336 | 33,000 |
2000/02/21 | 360 | 361 | 358 | 358 | 26,000 |
2000/02/18 | 366 | 369 | 359 | 359 | 59,000 |
2000/02/17 | 361 | 365 | 360 | 362 | 45,000 |
2000/02/16 | 371 | 371 | 362 | 367 | 54,000 |
2000/02/15 | 371 | 373 | 370 | 371 | 76,000 |
2000/02/14 | 373 | 373 | 370 | 370 | 16,000 |
2000/02/10 | 379 | 390 | 379 | 389 | 33,000 |
2000/02/09 | 379 | 379 | 370 | 370 | 23,000 |
2000/02/08 | 385 | 385 | 380 | 380 | 11,000 |
2000/02/07 | 380 | 380 | 372 | 378 | 23,000 |
2000/02/04 | 377 | 382 | 377 | 381 | 25,000 |
2000/02/03 | 384 | 384 | 377 | 377 | 27,000 |
2000/02/02 | 385 | 385 | 383 | 383 | 22,000 |
2000/02/01 | 385 | 390 | 384 | 385 | 20,000 |
2000/01/31 | 379 | 381 | 379 | 381 | 8,000 |
2000/01/28 | 390 | 391 | 390 | 391 | 45,000 |
2000/01/27 | 385 | 390 | 379 | 380 | 68,000 |
2000/01/26 | 381 | 385 | 377 | 378 | 66,000 |
2000/01/25 | 400 | 400 | 384 | 384 | 32,000 |
2000/01/24 | 414 | 415 | 385 | 385 | 23,000 |
2000/01/21 | 396 | 399 | 393 | 395 | 18,000 |
2000/01/20 | 398 | 400 | 383 | 386 | 31,000 |
2000/01/19 | 381 | 390 | 380 | 390 | 29,000 |
2000/01/18 | 386 | 387 | 376 | 380 | 144,000 |
2000/01/17 | 385 | 391 | 385 | 391 | 12,000 |
2000/01/14 | 391 | 391 | 385 | 385 | 32,000 |
2000/01/13 | 383 | 386 | 383 | 386 | 19,000 |
2000/01/12 | 404 | 407 | 386 | 388 | 27,000 |
2000/01/11 | 429 | 429 | 409 | 409 | 53,000 |
2000/01/07 | 415 | 415 | 389 | 389 | 18,000 |
2000/01/06 | 400 | 408 | 384 | 400 | 23,000 |
2000/01/05 | 432 | 432 | 397 | 400 | 57,000 |
2000/01/04 | 382 | 383 | 382 | 382 | 11,000 |