日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
1989/12/29 2,010 2,040 2,010 2,040 43,000
1989/12/28 1,980 2,050 1,980 2,040 73,000
1989/12/27 2,010 2,070 1,970 1,980 275,000
1989/12/26 1,950 2,000 1,950 1,990 117,000
1989/12/25 1,930 1,990 1,930 1,990 59,000
1989/12/22 1,920 1,990 1,920 1,990 19,000
1989/12/21 1,990 2,000 1,940 1,940 106,000
1989/12/20 2,040 2,040 1,990 2,000 138,000
1989/12/19 2,030 2,030 1,980 1,980 101,000
1989/12/18 2,050 2,050 2,000 2,030 71,000
1989/12/15 2,050 2,060 2,010 2,050 75,000
1989/12/14 2,050 2,070 2,020 2,050 353,000
1989/12/13 1,970 2,070 1,970 2,020 520,000
1989/12/12 1,980 1,980 1,950 1,950 362,000
1989/12/11 1,970 1,970 1,940 1,950 60,000
1989/12/08 1,970 1,970 1,960 1,960 35,000
1989/12/07 1,950 1,980 1,940 1,970 77,000
1989/12/06 1,970 1,980 1,960 1,960 162,000
1989/12/05 1,980 1,980 1,960 1,970 97,000
1989/12/04 1,970 1,990 1,950 1,950 50,000
1989/12/01 1,940 1,950 1,930 1,950 110,000
1989/11/30 1,930 1,940 1,930 1,930 16,000
1989/11/29 1,950 1,960 1,940 1,940 94,000
1989/11/28 1,950 1,980 1,950 1,980 277,000
1989/11/27 1,990 1,990 1,960 1,980 75,000
1989/11/24 1,950 1,990 1,940 1,980 162,000
1989/11/22 1,950 1,970 1,940 1,950 116,000
1989/11/21 1,940 1,950 1,940 1,950 45,000
1989/11/20 1,930 1,960 1,930 1,940 50,000
1989/11/17 1,980 1,980 1,950 1,960 231,000
1989/11/16 1,960 1,980 1,960 1,980 43,000
1989/11/15 1,970 2,000 1,960 1,960 118,000
1989/11/14 1,950 1,990 1,920 1,980 100,000
1989/11/13 1,960 1,960 1,940 1,950 51,000
1989/11/10 1,950 1,960 1,950 1,950 59,000
1989/11/09 1,920 1,950 1,920 1,940 31,000
1989/11/08 1,930 1,950 1,900 1,950 51,000
1989/11/07 1,930 1,930 1,900 1,930 65,000
1989/11/06 1,930 1,950 1,930 1,930 90,000
1989/11/02 1,900 1,920 1,900 1,900 64,000
1989/11/01 1,910 1,930 1,900 1,930 98,000
1989/10/31 1,950 1,950 1,900 1,940 117,000
1989/10/30 1,950 1,970 1,940 1,950 74,000
1989/10/27 1,980 1,990 1,900 1,980 199,000
1989/10/26 2,000 2,000 1,980 1,980 104,000
1989/10/25 2,040 2,040 2,010 2,010 52,000
1989/10/24 2,080 2,080 2,040 2,040 81,000
1989/10/23 2,030 2,050 2,000 2,040 30,000
1989/10/20 2,060 2,060 1,990 2,000 118,000
1989/10/19 2,090 2,120 2,060 2,060 173,000
1989/10/18 2,100 2,130 2,090 2,090 47,000
1989/10/17 2,080 2,110 2,070 2,080 97,000
1989/10/16 2,070 2,100 2,070 2,070 88,000
1989/10/13 2,110 2,140 2,110 2,120 147,000
1989/10/12 2,150 2,170 2,130 2,140 41,000
1989/10/11 2,190 2,200 2,120 2,150 112,000
1989/10/09 2,180 2,230 2,180 2,180 196,000
1989/10/06 2,140 2,210 2,140 2,160 215,000
1989/10/05 2,170 2,240 2,170 2,200 112,000
1989/10/04 2,170 2,190 2,160 2,160 212,000
1989/10/03 2,240 2,240 2,160 2,160 41,000
1989/10/02 2,270 2,270 2,180 2,220 70,000
1989/09/29 2,180 2,240 2,180 2,240 68,000
1989/09/28 2,260 2,260 2,210 2,220 95,000
1989/09/27 2,280 2,280 2,240 2,250 395,000
1989/09/26 2,230 2,250 2,200 2,250 807,000
1989/09/25 2,230 2,250 2,180 2,250 111,000
1989/09/22 2,190 2,230 2,180 2,210 371,000
1989/09/21 2,200 2,250 2,200 2,230 205,000
1989/09/20 2,190 2,220 2,170 2,200 258,000
1989/09/19 2,190 2,240 2,190 2,230 205,000
1989/09/18 2,280 2,280 2,210 2,220 93,000
1989/09/14 2,280 2,280 2,210 2,250 131,000
1989/09/13 2,280 2,290 2,200 2,200 481,000
1989/09/12 2,280 2,280 2,200 2,280 281,000
1989/09/11 2,300 2,310 2,240 2,260 217,000
1989/09/08 2,260 2,320 2,250 2,280 1,911,000
1989/09/07 2,200 2,250 2,160 2,250 457,000
1989/09/06 2,230 2,240 2,180 2,200 458,000
1989/09/05 2,260 2,260 2,230 2,250 1,038,000
1989/09/04 2,230 2,270 2,200 2,260 2,716,000
1989/09/01 2,120 2,230 2,120 2,230 803,000
1989/08/31 2,160 2,160 2,110 2,150 255,000
1989/08/30 2,100 2,170 2,090 2,150 385,000
1989/08/29 2,100 2,130 2,070 2,070 245,000
1989/08/28 2,100 2,110 2,070 2,080 141,000
1989/08/25 2,130 2,150 2,080 2,090 491,000
1989/08/24 2,160 2,190 2,100 2,140 368,000
1989/08/23 2,100 2,170 2,100 2,160 583,000
1989/08/22 2,100 2,130 2,090 2,090 394,000
1989/08/21 2,100 2,130 2,100 2,100 105,000
1989/08/18 2,170 2,170 2,100 2,120 94,000
1989/08/17 2,110 2,180 2,110 2,170 172,000
1989/08/16 2,140 2,140 2,080 2,110 87,000
1989/08/15 2,110 2,130 2,060 2,130 149,000
1989/08/14 2,100 2,150 2,070 2,150 52,000
1989/08/11 2,100 2,130 2,090 2,100 126,000
1989/08/10 2,190 2,190 2,130 2,130 231,000
1989/08/09 2,220 2,220 2,170 2,200 486,000
1989/08/08 2,230 2,270 2,220 2,220 2,437,000
1989/08/07 2,190 2,190 2,120 2,190 419,000
1989/08/04 2,160 2,220 2,110 2,200 1,260,000
1989/08/03 2,200 2,220 2,160 2,170 983,000
1989/08/02 2,090 2,230 2,080 2,190 4,195,001
1989/08/01 1,990 2,090 1,960 2,090 2,505,000
1989/07/31 1,960 1,980 1,960 1,960 189,000
1989/07/28 2,000 2,010 1,980 2,000 409,000
1989/07/27 1,950 2,020 1,940 2,000 3,274,000
1989/07/26 1,870 1,960 1,870 1,930 2,173,000
1989/07/25 1,840 1,860 1,840 1,850 127,000
1989/07/24 1,850 1,890 1,830 1,860 106,000
1989/07/21 1,800 1,880 1,800 1,860 322,000
1989/07/20 1,830 1,840 1,800 1,800 225,000
1989/07/19 1,770 1,810 1,760 1,810 170,000
1989/07/18 1,790 1,840 1,750 1,750 89,000
1989/07/17 1,830 1,840 1,790 1,790 46,000
1989/07/14 1,860 1,860 1,820 1,820 129,000
1989/07/13 1,810 1,850 1,810 1,840 165,000
1989/07/12 1,830 1,850 1,820 1,820 178,000
1989/07/11 1,850 1,850 1,830 1,830 88,000
1989/07/10 1,870 1,890 1,850 1,870 105,000
1989/07/07 1,890 1,890 1,830 1,870 158,000
1989/07/06 1,870 1,890 1,850 1,880 294,000
1989/07/05 1,920 1,920 1,850 1,900 404,000
1989/07/04 1,860 1,930 1,850 1,920 1,021,000
1989/07/03 1,840 1,880 1,800 1,870 171,000
1989/06/30 1,880 1,890 1,850 1,850 581,000
1989/06/29 1,920 1,930 1,870 1,900 3,622,001
1989/06/28 1,870 1,900 1,840 1,870 4,410,001
1989/06/27 1,820 1,870 1,810 1,850 4,591,001
1989/06/26 1,730 1,820 1,730 1,790 1,765,000
1989/06/23 1,700 1,760 1,700 1,760 871,000
1989/06/22 1,680 1,730 1,680 1,700 300,000
1989/06/21 1,770 1,770 1,680 1,680 231,000
1989/06/20 1,670 1,770 1,670 1,760 648,000
1989/06/19 1,670 1,690 1,660 1,670 116,000
1989/06/16 1,710 1,720 1,690 1,690 191,000
1989/06/15 1,690 1,750 1,680 1,700 685,000
1989/06/14 1,680 1,730 1,680 1,720 294,000
1989/06/13 1,730 1,740 1,650 1,680 473,000
1989/06/12 1,710 1,760 1,700 1,750 867,000
1989/06/09 1,760 1,810 1,710 1,720 3,063,000
1989/06/08 1,620 1,790 1,610 1,780 3,136,000
1989/06/07 1,610 1,620 1,580 1,620 206,000
1989/06/06 1,540 1,650 1,530 1,640 483,000
1989/06/05 1,600 1,620 1,510 1,550 188,000
1989/06/02 1,600 1,640 1,580 1,600 249,000
1989/06/01 1,700 1,700 1,630 1,630 872,000
1989/05/31 1,560 1,740 1,550 1,740 1,752,000
1989/05/30 1,500 1,560 1,470 1,560 796,000
1989/05/29 1,490 1,530 1,470 1,510 642,000
1989/05/26 1,420 1,450 1,410 1,430 229,000
1989/05/25 1,380 1,420 1,380 1,390 85,000
1989/05/24 1,370 1,400 1,370 1,400 63,000
1989/05/23 1,380 1,380 1,370 1,380 20,000
1989/05/22 1,400 1,420 1,380 1,380 64,000
1989/05/19 1,370 1,420 1,370 1,380 104,000
1989/05/18 1,370 1,400 1,360 1,360 45,000
1989/05/17 1,400 1,400 1,380 1,390 15,000
1989/05/16 1,440 1,440 1,400 1,410 55,000
1989/05/15 1,440 1,440 1,400 1,430 257,000
1989/05/12 1,420 1,430 1,390 1,430 311,000
1989/05/11 1,350 1,410 1,350 1,410 494,000
1989/05/10 1,330 1,350 1,310 1,330 457,000
1989/05/09 1,340 1,340 1,320 1,320 102,000
1989/05/08 1,300 1,330 1,300 1,320 157,000
1989/05/02 1,320 1,330 1,300 1,300 62,000
1989/05/01 1,320 1,330 1,300 1,320 42,000
1989/04/28 1,310 1,310 1,280 1,300 39,000
1989/04/27 1,310 1,310 1,290 1,290 30,000
1989/04/26 1,300 1,300 1,290 1,300 24,000
1989/04/25 1,300 1,300 1,280 1,280 17,000
1989/04/24 1,280 1,290 1,260 1,260 13,000
1989/04/20 1,300 1,300 1,280 1,280 23,000
1989/04/19 1,300 1,300 1,300 1,300 3,000
1989/04/18 1,300 1,300 1,290 1,290 18,000
1989/04/17 1,300 1,330 1,300 1,310 51,000
1989/04/14 1,280 1,300 1,260 1,300 75,000
1989/04/13 1,300 1,300 1,280 1,280 6,000
1989/04/12 1,270 1,290 1,250 1,250 71,000
1989/04/11 1,310 1,320 1,300 1,310 18,000
1989/04/10 1,300 1,300 1,280 1,290 11,000
1989/04/07 1,270 1,270 1,270 1,270 5,000
1989/04/06 1,260 1,280 1,260 1,280 21,000
1989/04/05 1,300 1,300 1,300 1,300 6,000
1989/04/04 1,330 1,340 1,310 1,340 11,000
1989/04/03 1,300 1,350 1,300 1,350 16,000
1989/03/31 1,350 1,370 1,330 1,350 12,000
1989/03/30 1,280 1,350 1,280 1,350 10,000
1989/03/29 1,250 1,280 1,250 1,280 19,000
1989/03/28 1,210 1,250 1,210 1,250 11,000
1989/03/28 1 -> 1.10 分割
1989/03/27 1,350 1,370 1,330 1,330 60,000
1989/03/24 1,420 1,420 1,400 1,400 58,000
1989/03/23 1,380 1,410 1,380 1,400 178,000
1989/03/22 1,370 1,400 1,350 1,380 588,000
1989/03/20 1,380 1,400 1,360 1,370 68,000
1989/03/17 1,370 1,380 1,360 1,380 20,000
1989/03/16 1,370 1,380 1,360 1,380 43,000
1989/03/15 1,370 1,380 1,370 1,380 18,000
1989/03/14 1,350 1,380 1,340 1,380 43,000
1989/03/13 1,360 1,360 1,350 1,350 21,000
1989/03/10 1,350 1,370 1,340 1,340 22,000
1989/03/09 1,370 1,370 1,340 1,340 29,000
1989/03/08 1,390 1,400 1,370 1,370 39,000
1989/03/07 1,380 1,380 1,370 1,370 36,000
1989/03/06 1,380 1,390 1,370 1,390 17,000
1989/03/03 1,370 1,380 1,370 1,370 25,000
1989/03/02 1,380 1,390 1,370 1,380 28,000
1989/03/01 1,370 1,400 1,370 1,370 27,000
1989/02/28 1,380 1,380 1,330 1,330 16,000
1989/02/27 1,350 1,380 1,350 1,380 23,000
1989/02/23 1,330 1,380 1,330 1,380 31,000
1989/02/22 1,340 1,350 1,330 1,350 11,000
1989/02/21 1,350 1,350 1,330 1,350 22,000
1989/02/20 1,370 1,370 1,350 1,350 8,000
1989/02/17 1,370 1,370 1,360 1,360 8,000
1989/02/16 1,390 1,400 1,380 1,380 16,000
1989/02/15 1,390 1,400 1,360 1,360 41,000
1989/02/14 1,380 1,400 1,380 1,400 61,000
1989/02/13 1,390 1,400 1,390 1,400 34,000
1989/02/10 1,400 1,400 1,370 1,390 21,000
1989/02/09 1,400 1,400 1,370 1,370 32,000
1989/02/08 1,430 1,440 1,360 1,360 38,000
1989/02/07 1,440 1,440 1,430 1,440 21,000
1989/02/06 1,450 1,470 1,450 1,450 25,000
1989/02/03 1,460 1,470 1,460 1,470 72,000
1989/02/02 1,440 1,460 1,440 1,460 51,000
1989/02/01 1,450 1,450 1,440 1,450 50,000
1989/01/31 1,460 1,470 1,430 1,460 42,000
1989/01/30 1,460 1,470 1,450 1,460 30,000
1989/01/28 1,450 1,460 1,440 1,460 68,000
1989/01/27 1,440 1,450 1,420 1,450 42,000
1989/01/26 1,440 1,440 1,400 1,440 38,000
1989/01/25 1,460 1,470 1,420 1,450 140,000
1989/01/24 1,450 1,460 1,440 1,450 117,000
1989/01/23 1,400 1,450 1,400 1,430 153,000
1989/01/20 1,350 1,420 1,350 1,380 170,000
1989/01/19 1,380 1,390 1,350 1,350 18,000
1989/01/18 1,360 1,370 1,350 1,370 47,000
1989/01/17 1,370 1,380 1,370 1,380 32,000
1989/01/13 1,360 1,380 1,350 1,380 68,000
1989/01/12 1,350 1,350 1,350 1,350 18,000
1989/01/11 1,380 1,380 1,350 1,370 59,000
1989/01/10 1,400 1,400 1,370 1,370 36,000
1989/01/09 1,370 1,400 1,370 1,400 99,000
1989/01/06 1,380 1,400 1,360 1,380 46,000
1989/01/05 1,380 1,410 1,380 1,390 151,000
1989/01/04 1,330 1,370 1,320 1,360 21,000

このページの先頭へ