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 |
|---|---|---|---|---|---|
| 1983/12/28 | 570 | 571 | 566 | 571 | 21,000 |
| 1983/12/27 | 570 | 575 | 565 | 565 | 20,000 |
| 1983/12/26 | 549 | 564 | 549 | 564 | 35,000 |
| 1983/12/24 | 550 | 550 | 550 | 550 | 11,000 |
| 1983/12/23 | 550 | 550 | 549 | 550 | 24,000 |
| 1983/12/22 | 536 | 536 | 530 | 536 | 24,000 |
| 1983/12/21 | 530 | 530 | 526 | 530 | 21,000 |
| 1983/12/20 | 529 | 529 | 520 | 520 | 9,000 |
| 1983/12/19 | 530 | 530 | 525 | 530 | 28,000 |
| 1983/12/17 | 530 | 530 | 530 | 530 | 11,000 |
| 1983/12/16 | 546 | 547 | 530 | 530 | 36,000 |
| 1983/12/15 | 506 | 548 | 506 | 548 | 29,000 |
| 1983/12/14 | 502 | 504 | 502 | 504 | 12,000 |
| 1983/12/09 | 495 | 501 | 495 | 500 | 10,000 |
| 1983/12/08 | 495 | 495 | 495 | 495 | 13,000 |
| 1983/12/07 | 495 | 495 | 495 | 495 | 5,000 |
| 1983/12/06 | 491 | 492 | 491 | 492 | 6,000 |
| 1983/12/05 | 490 | 491 | 490 | 491 | 5,000 |
| 1983/12/03 | 491 | 491 | 485 | 485 | 11,000 |
| 1983/12/01 | 470 | 481 | 470 | 481 | 36,000 |
| 1983/11/30 | 466 | 466 | 466 | 466 | 1,000 |
| 1983/11/26 | 465 | 465 | 465 | 465 | 8,000 |
| 1983/11/24 | 465 | 465 | 465 | 465 | 2,000 |
| 1983/11/22 | 470 | 470 | 470 | 470 | 50,000 |
| 1983/11/21 | 470 | 470 | 470 | 470 | 2,000 |
| 1983/11/19 | 479 | 479 | 475 | 475 | 2,000 |
| 1983/11/18 | 475 | 475 | 475 | 475 | 2,000 |
| 1983/11/16 | 471 | 471 | 465 | 465 | 10,000 |
| 1983/11/15 | 470 | 470 | 470 | 470 | 1,000 |
| 1983/11/11 | 464 | 464 | 464 | 464 | 1,000 |
| 1983/11/10 | 464 | 464 | 463 | 463 | 18,000 |
| 1983/11/09 | 467 | 467 | 464 | 464 | 8,000 |
| 1983/11/07 | 469 | 469 | 469 | 469 | 4,000 |
| 1983/11/02 | 470 | 470 | 470 | 470 | 4,000 |
| 1983/11/01 | 471 | 471 | 471 | 471 | 1,000 |
| 1983/10/27 | 470 | 470 | 470 | 470 | 4,000 |
| 1983/10/26 | 470 | 470 | 470 | 470 | 13,000 |
| 1983/10/25 | 470 | 470 | 470 | 470 | 4,000 |
| 1983/10/22 | 471 | 471 | 470 | 470 | 6,000 |
| 1983/10/20 | 470 | 470 | 470 | 470 | 2,000 |
| 1983/10/19 | 477 | 477 | 476 | 476 | 6,000 |
| 1983/10/18 | 477 | 478 | 477 | 478 | 2,000 |
| 1983/10/17 | 476 | 476 | 476 | 476 | 6,000 |
| 1983/10/15 | 476 | 476 | 476 | 476 | 4,000 |
| 1983/10/14 | 476 | 476 | 476 | 476 | 1,000 |
| 1983/10/12 | 480 | 480 | 480 | 480 | 10,000 |
| 1983/10/07 | 471 | 471 | 470 | 470 | 5,000 |
| 1983/10/06 | 470 | 470 | 470 | 470 | 2,000 |
| 1983/10/03 | 480 | 480 | 480 | 480 | 2,000 |
| 1983/10/01 | 480 | 480 | 480 | 480 | 9,000 |
| 1983/09/30 | 495 | 495 | 490 | 490 | 9,000 |
| 1983/09/29 | 495 | 495 | 495 | 495 | 5,000 |
| 1983/09/28 | 470 | 485 | 470 | 485 | 12,000 |
| 1983/09/26 | 474 | 474 | 474 | 474 | 2,000 |
| 1983/09/22 | 470 | 470 | 470 | 470 | 5,000 |
| 1983/09/21 | 465 | 465 | 465 | 465 | 1,000 |
| 1983/09/20 | 465 | 465 | 465 | 465 | 4,000 |
| 1983/09/19 | 465 | 465 | 465 | 465 | 8,000 |
| 1983/09/16 | 465 | 465 | 465 | 465 | 8,000 |
| 1983/09/09 | 464 | 464 | 460 | 460 | 8,000 |
| 1983/09/08 | 460 | 465 | 460 | 465 | 5,000 |
| 1983/09/07 | 459 | 459 | 459 | 459 | 5,000 |
| 1983/09/06 | 460 | 460 | 459 | 459 | 6,000 |
| 1983/09/05 | 459 | 459 | 459 | 459 | 7,000 |
| 1983/09/03 | 460 | 460 | 460 | 460 | 5,000 |
| 1983/09/02 | 460 | 460 | 460 | 460 | 4,000 |
| 1983/09/01 | 460 | 460 | 459 | 459 | 6,000 |
| 1983/08/31 | 459 | 459 | 459 | 459 | 2,000 |
| 1983/08/26 | 455 | 459 | 455 | 459 | 5,000 |
| 1983/08/25 | 455 | 455 | 455 | 455 | 10,000 |
| 1983/08/20 | 465 | 465 | 465 | 465 | 8,000 |
| 1983/08/16 | 464 | 464 | 464 | 464 | 1,000 |
| 1983/08/15 | 465 | 465 | 460 | 460 | 5,000 |
| 1983/08/12 | 465 | 465 | 465 | 465 | 1,000 |
| 1983/08/11 | 470 | 470 | 470 | 470 | 17,000 |
| 1983/08/08 | 460 | 460 | 460 | 460 | 2,000 |
| 1983/08/05 | 460 | 460 | 456 | 456 | 4,000 |
| 1983/08/04 | 461 | 461 | 460 | 460 | 6,000 |
| 1983/08/01 | 466 | 466 | 461 | 461 | 4,000 |
| 1983/07/30 | 470 | 470 | 470 | 470 | 1,000 |
| 1983/07/29 | 471 | 471 | 470 | 470 | 4,000 |
| 1983/07/27 | 472 | 472 | 472 | 472 | 5,000 |
| 1983/07/26 | 472 | 472 | 472 | 472 | 7,000 |
| 1983/07/25 | 472 | 472 | 472 | 472 | 9,000 |
| 1983/07/23 | 472 | 472 | 472 | 472 | 1,000 |
| 1983/07/22 | 470 | 472 | 470 | 472 | 4,000 |
| 1983/07/21 | 470 | 470 | 470 | 470 | 19,000 |
| 1983/07/20 | 470 | 470 | 470 | 470 | 2,000 |
| 1983/07/19 | 470 | 470 | 470 | 470 | 9,000 |
| 1983/07/15 | 470 | 470 | 470 | 470 | 1,000 |
| 1983/07/14 | 475 | 475 | 470 | 470 | 3,000 |
| 1983/07/13 | 479 | 481 | 479 | 480 | 24,000 |
| 1983/07/09 | 455 | 455 | 450 | 450 | 20,000 |
| 1983/07/08 | 448 | 450 | 448 | 450 | 3,000 |
| 1983/07/07 | 443 | 443 | 443 | 443 | 7,000 |
| 1983/07/05 | 448 | 448 | 448 | 448 | 26,000 |
| 1983/06/30 | 461 | 465 | 461 | 463 | 3,000 |
| 1983/06/29 | 461 | 461 | 461 | 461 | 10,000 |
| 1983/06/28 | 461 | 461 | 461 | 461 | 3,000 |
| 1983/06/27 | 461 | 461 | 461 | 461 | 4,000 |
| 1983/06/25 | 461 | 461 | 461 | 461 | 9,000 |
| 1983/06/24 | 461 | 461 | 460 | 461 | 34,000 |
| 1983/06/21 | 465 | 465 | 465 | 465 | 16,000 |
| 1983/06/20 | 465 | 465 | 465 | 465 | 10,000 |
| 1983/06/17 | 461 | 465 | 461 | 465 | 3,000 |
| 1983/06/16 | 461 | 461 | 461 | 461 | 2,000 |
| 1983/06/15 | 461 | 461 | 461 | 461 | 11,000 |
| 1983/06/14 | 461 | 461 | 461 | 461 | 9,000 |
| 1983/06/13 | 461 | 461 | 460 | 460 | 8,000 |
| 1983/06/10 | 461 | 461 | 460 | 461 | 13,000 |
| 1983/06/09 | 460 | 460 | 460 | 460 | 4,000 |
| 1983/06/08 | 453 | 453 | 453 | 453 | 24,000 |
| 1983/06/06 | 460 | 460 | 458 | 458 | 11,000 |
| 1983/06/04 | 460 | 460 | 460 | 460 | 8,000 |
| 1983/06/03 | 460 | 460 | 460 | 460 | 4,000 |
| 1983/06/02 | 460 | 460 | 460 | 460 | 4,000 |
| 1983/06/01 | 460 | 460 | 460 | 460 | 16,000 |
| 1983/05/31 | 460 | 460 | 460 | 460 | 2,000 |
| 1983/05/30 | 460 | 465 | 460 | 465 | 8,000 |
| 1983/05/27 | 460 | 460 | 460 | 460 | 5,000 |
| 1983/05/26 | 460 | 460 | 460 | 460 | 6,000 |
| 1983/05/25 | 460 | 460 | 460 | 460 | 6,000 |
| 1983/05/24 | 460 | 460 | 460 | 460 | 7,000 |
| 1983/05/23 | 475 | 475 | 470 | 470 | 6,000 |
| 1983/05/20 | 476 | 476 | 476 | 476 | 10,000 |
| 1983/05/19 | 480 | 481 | 480 | 481 | 5,000 |
| 1983/05/18 | 475 | 475 | 470 | 470 | 11,000 |
| 1983/05/17 | 471 | 472 | 471 | 472 | 4,000 |
| 1983/05/14 | 470 | 470 | 470 | 470 | 1,000 |
| 1983/05/13 | 470 | 470 | 470 | 470 | 7,000 |
| 1983/05/12 | 470 | 470 | 470 | 470 | 2,000 |
| 1983/05/11 | 471 | 471 | 471 | 471 | 10,000 |
| 1983/05/07 | 466 | 470 | 466 | 470 | 9,000 |
| 1983/05/04 | 460 | 460 | 460 | 460 | 3,000 |
| 1983/05/02 | 469 | 469 | 469 | 469 | 1,000 |
| 1983/04/27 | 471 | 475 | 471 | 475 | 10,000 |
| 1983/04/26 | 468 | 470 | 468 | 470 | 9,000 |
| 1983/04/25 | 468 | 470 | 468 | 468 | 6,000 |
| 1983/04/23 | 468 | 468 | 468 | 468 | 3,000 |
| 1983/04/22 | 468 | 468 | 468 | 468 | 1,000 |
| 1983/04/21 | 467 | 467 | 467 | 467 | 2,000 |
| 1983/04/20 | 466 | 466 | 466 | 466 | 16,000 |
| 1983/04/15 | 483 | 485 | 480 | 485 | 6,000 |
| 1983/04/14 | 487 | 487 | 483 | 483 | 12,000 |
| 1983/04/13 | 490 | 490 | 490 | 490 | 14,000 |
| 1983/04/08 | 465 | 465 | 460 | 460 | 4,000 |
| 1983/04/07 | 464 | 464 | 460 | 460 | 3,000 |
| 1983/04/06 | 465 | 465 | 465 | 465 | 3,000 |
| 1983/04/05 | 460 | 460 | 455 | 455 | 3,000 |
| 1983/04/02 | 465 | 465 | 465 | 465 | 1,000 |
| 1983/04/01 | 470 | 470 | 470 | 470 | 4,000 |
| 1983/03/30 | 475 | 475 | 475 | 475 | 3,000 |
| 1983/03/29 | 477 | 477 | 472 | 472 | 6,000 |
| 1983/03/28 | 473 | 474 | 470 | 473 | 5,000 |
| 1983/03/26 | 475 | 477 | 475 | 477 | 11,000 |
| 1983/03/25 | 466 | 470 | 466 | 470 | 11,000 |
| 1983/03/24 | 465 | 465 | 465 | 465 | 3,000 |
| 1983/03/23 | 459 | 464 | 459 | 464 | 14,000 |
| 1983/03/22 | 460 | 460 | 460 | 460 | 2,000 |
| 1983/03/18 | 461 | 464 | 461 | 464 | 3,000 |
| 1983/03/16 | 455 | 455 | 455 | 455 | 3,000 |
| 1983/03/14 | 455 | 455 | 455 | 455 | 5,000 |
| 1983/03/12 | 467 | 467 | 467 | 467 | 1,000 |
| 1983/03/11 | 470 | 470 | 470 | 470 | 13,000 |
| 1983/03/09 | 455 | 455 | 455 | 455 | 10,000 |
| 1983/03/03 | 469 | 469 | 469 | 469 | 2,000 |
| 1983/03/02 | 470 | 470 | 470 | 470 | 4,000 |
| 1983/03/01 | 470 | 470 | 470 | 470 | 7,000 |
| 1983/02/25 | 448 | 450 | 448 | 450 | 3,000 |
| 1983/02/22 | 447 | 447 | 447 | 447 | 1,000 |
| 1983/02/21 | 446 | 446 | 446 | 446 | 2,000 |
| 1983/02/17 | 441 | 441 | 441 | 441 | 7,000 |
| 1983/02/16 | 441 | 441 | 441 | 441 | 5,000 |
| 1983/02/15 | 442 | 442 | 441 | 441 | 5,000 |
| 1983/02/14 | 442 | 442 | 441 | 441 | 5,000 |
| 1983/02/10 | 441 | 441 | 441 | 441 | 11,000 |
| 1983/02/08 | 440 | 440 | 440 | 440 | 8,000 |
| 1983/02/07 | 440 | 440 | 440 | 440 | 2,000 |
| 1983/02/05 | 440 | 440 | 440 | 440 | 3,000 |
| 1983/02/04 | 440 | 440 | 440 | 440 | 8,000 |
| 1983/02/03 | 440 | 440 | 440 | 440 | 9,000 |
| 1983/02/02 | 435 | 440 | 435 | 440 | 8,000 |
| 1983/02/01 | 435 | 435 | 435 | 435 | 5,000 |
| 1983/01/31 | 435 | 435 | 435 | 435 | 1,000 |
| 1983/01/29 | 435 | 435 | 435 | 435 | 1,000 |
| 1983/01/28 | 440 | 440 | 435 | 435 | 6,000 |
| 1983/01/26 | 435 | 435 | 435 | 435 | 6,000 |
| 1983/01/25 | 435 | 435 | 435 | 435 | 2,000 |
| 1983/01/22 | 439 | 439 | 439 | 439 | 2,000 |
| 1983/01/21 | 440 | 440 | 440 | 440 | 2,000 |
| 1983/01/20 | 431 | 440 | 431 | 440 | 9,000 |
| 1983/01/19 | 430 | 430 | 430 | 430 | 6,000 |
| 1983/01/17 | 430 | 430 | 430 | 430 | 2,000 |
| 1983/01/14 | 430 | 430 | 430 | 430 | 8,000 |
| 1983/01/13 | 440 | 440 | 440 | 440 | 15,000 |
| 1983/01/08 | 425 | 425 | 425 | 425 | 19,000 |
| 1983/01/06 | 425 | 425 | 425 | 425 | 4,000 |
| 1983/01/05 | 425 | 425 | 425 | 425 | 4,000 |