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
1991/12/30 2,150 2,200 2,150 2,180 42,000
1991/12/27 2,150 2,170 2,150 2,150 47,000
1991/12/26 2,120 2,150 2,100 2,140 162,000
1991/12/25 2,040 2,100 2,040 2,100 80,000
1991/12/24 2,150 2,150 2,030 2,040 96,000
1991/12/20 2,070 2,100 2,070 2,090 34,000
1991/12/19 2,110 2,110 2,080 2,080 95,000
1991/12/18 2,120 2,120 2,110 2,110 101,000
1991/12/17 2,130 2,130 2,120 2,120 184,000
1991/12/16 2,090 2,130 2,090 2,120 109,000
1991/12/13 2,110 2,130 2,090 2,090 218,000
1991/12/12 2,110 2,120 2,050 2,090 90,000
1991/12/11 2,050 2,080 2,030 2,080 89,000
1991/12/10 2,080 2,080 2,020 2,030 89,000
1991/12/09 2,070 2,070 2,050 2,050 4,000
1991/12/06 2,070 2,080 2,070 2,080 11,000
1991/12/05 2,100 2,100 2,050 2,100 18,000
1991/12/04 2,100 2,130 2,100 2,110 82,000
1991/12/03 2,030 2,120 2,030 2,110 88,000
1991/12/02 2,020 2,030 2,020 2,020 23,000
1991/11/29 2,040 2,100 2,030 2,100 29,000
1991/11/28 2,030 2,050 2,030 2,040 21,000
1991/11/27 2,050 2,060 2,010 2,010 298,000
1991/11/26 2,050 2,060 2,020 2,040 130,000
1991/11/25 2,070 2,110 2,050 2,050 178,000
1991/11/22 2,120 2,120 2,070 2,080 159,000
1991/11/21 2,080 2,100 2,070 2,080 153,000
1991/11/20 2,080 2,100 2,080 2,080 104,000
1991/11/19 2,100 2,100 2,080 2,100 117,000
1991/11/18 2,120 2,130 2,060 2,060 163,000
1991/11/15 2,230 2,230 2,200 2,200 17,000
1991/11/14 2,290 2,290 2,240 2,240 37,000
1991/11/13 2,280 2,280 2,280 2,280 20,000
1991/11/12 2,270 2,290 2,270 2,290 47,000
1991/11/11 2,270 2,290 2,270 2,290 44,000
1991/11/08 2,250 2,310 2,250 2,310 125,000
1991/11/07 2,300 2,300 2,260 2,290 50,000
1991/11/06 2,370 2,380 2,340 2,350 124,000
1991/11/05 2,390 2,400 2,370 2,390 122,000
1991/11/01 2,400 2,400 2,370 2,400 393,000
1991/10/31 2,350 2,430 2,340 2,400 816,000
1991/10/30 2,370 2,370 2,330 2,340 473,000
1991/10/29 2,300 2,300 2,270 2,300 177,000
1991/10/28 2,280 2,300 2,280 2,300 32,000
1991/10/25 2,300 2,310 2,270 2,280 125,000
1991/10/24 2,280 2,310 2,250 2,280 39,000
1991/10/23 2,280 2,280 2,260 2,280 60,000
1991/10/22 2,250 2,290 2,250 2,280 218,000
1991/10/21 2,270 2,270 2,210 2,250 69,000
1991/10/18 2,240 2,270 2,220 2,270 72,000
1991/10/17 2,200 2,240 2,200 2,240 30,000
1991/10/16 2,160 2,200 2,150 2,200 21,000
1991/10/15 2,120 2,150 2,120 2,150 20,000
1991/10/14 2,170 2,170 2,100 2,110 58,000
1991/10/11 2,190 2,230 2,170 2,170 36,000
1991/10/09 2,210 2,210 2,190 2,190 19,000
1991/10/08 2,190 2,220 2,190 2,220 165,000
1991/10/07 2,200 2,250 2,200 2,200 112,000
1991/10/04 2,250 2,250 2,190 2,200 55,000
1991/10/03 2,240 2,270 2,190 2,250 135,000
1991/10/02 2,270 2,270 2,240 2,240 35,000
1991/10/01 2,240 2,270 2,220 2,270 65,000
1991/09/30 2,170 2,220 2,170 2,220 63,000
1991/09/27 2,160 2,200 2,160 2,200 96,000
1991/09/26 2,160 2,190 2,150 2,190 43,000
1991/09/25 2,190 2,190 2,150 2,150 15,000
1991/09/24 2,110 2,190 2,110 2,190 64,000
1991/09/20 2,150 2,150 2,120 2,130 77,000
1991/09/19 2,150 2,190 2,140 2,190 41,000
1991/09/18 2,140 2,200 2,140 2,190 98,000
1991/09/17 2,190 2,190 2,170 2,180 73,000
1991/09/13 2,110 2,120 2,110 2,120 98,000
1991/09/12 2,110 2,130 2,110 2,110 24,000
1991/09/11 2,110 2,140 2,100 2,110 87,000
1991/09/10 2,100 2,120 2,090 2,110 184,000
1991/09/09 2,050 2,060 2,050 2,060 169,000
1991/09/06 2,030 2,060 2,020 2,030 230,000
1991/09/05 2,000 2,030 2,000 2,030 7,000
1991/09/04 2,010 2,020 2,010 2,010 12,000
1991/09/03 2,050 2,050 2,040 2,040 45,000
1991/09/02 2,000 2,070 1,980 2,070 20,000
1991/08/30 1,980 2,020 1,980 2,000 70,000
1991/08/29 1,940 1,980 1,940 1,960 36,000
1991/08/28 1,950 1,960 1,940 1,940 44,000
1991/08/27 1,930 1,970 1,920 1,950 61,000
1991/08/26 1,990 1,990 1,960 1,960 19,000
1991/08/23 2,010 2,050 2,000 2,020 115,000
1991/08/22 2,050 2,070 2,030 2,040 80,000
1991/08/21 1,920 2,050 1,920 1,990 163,000
1991/08/20 1,900 1,940 1,850 1,900 134,000
1991/08/19 1,990 2,010 1,930 1,930 177,000
1991/08/16 2,050 2,060 2,010 2,010 90,000
1991/08/15 2,100 2,100 2,090 2,090 30,000
1991/08/14 2,040 2,140 2,040 2,140 94,000
1991/08/13 2,090 2,090 2,050 2,050 76,000
1991/08/12 2,150 2,150 2,100 2,100 52,000
1991/08/09 2,190 2,190 2,160 2,180 92,000
1991/08/08 2,210 2,220 2,190 2,190 64,000
1991/08/07 2,240 2,240 2,210 2,220 51,000
1991/08/06 2,220 2,240 2,210 2,210 20,000
1991/08/05 2,230 2,250 2,200 2,250 44,000
1991/08/02 2,250 2,300 2,240 2,270 289,000
1991/08/01 2,290 2,290 2,240 2,260 92,000
1991/07/31 2,220 2,270 2,220 2,260 380,000
1991/07/30 2,200 2,230 2,200 2,210 56,000
1991/07/29 2,220 2,230 2,200 2,200 87,000
1991/07/26 2,230 2,230 2,210 2,220 150,000
1991/07/25 2,240 2,250 2,210 2,230 69,000
1991/07/24 2,230 2,260 2,230 2,260 143,000
1991/07/23 2,240 2,270 2,210 2,230 139,000
1991/07/22 2,300 2,300 2,270 2,290 189,000
1991/07/19 2,320 2,340 2,280 2,280 333,000
1991/07/18 2,310 2,310 2,210 2,290 125,000
1991/07/17 2,300 2,340 2,280 2,310 464,000
1991/07/16 2,280 2,330 2,270 2,300 436,000
1991/07/15 2,250 2,280 2,230 2,260 162,000
1991/07/12 2,230 2,270 2,220 2,250 129,000
1991/07/11 2,220 2,240 2,200 2,230 270,000
1991/07/10 2,100 2,200 2,080 2,200 217,000
1991/07/09 2,040 2,100 1,930 2,060 294,000
1991/07/08 2,170 2,170 2,020 2,040 150,000
1991/07/05 2,160 2,190 2,150 2,150 171,000
1991/07/04 2,170 2,200 2,160 2,180 151,000
1991/07/03 2,300 2,300 2,200 2,250 294,000
1991/07/02 2,370 2,370 2,300 2,300 267,000
1991/07/01 2,330 2,350 2,300 2,330 128,000
1991/06/28 2,350 2,350 2,280 2,290 184,000
1991/06/27 2,300 2,340 2,300 2,330 89,000
1991/06/26 2,350 2,370 2,330 2,360 180,000
1991/06/25 2,270 2,340 2,270 2,300 214,000
1991/06/24 2,410 2,410 2,350 2,350 185,000
1991/06/21 2,420 2,420 2,370 2,410 421,000
1991/06/20 2,360 2,420 2,340 2,380 504,000
1991/06/19 2,420 2,420 2,360 2,400 418,000
1991/06/18 2,430 2,450 2,420 2,420 833,000
1991/06/17 2,340 2,420 2,330 2,420 1,196,000
1991/06/14 2,280 2,310 2,250 2,300 699,000
1991/06/13 2,190 2,280 2,190 2,280 543,000
1991/06/12 2,160 2,220 2,160 2,190 330,000
1991/06/11 2,140 2,180 2,130 2,160 168,000
1991/06/10 2,210 2,210 2,140 2,140 76,000
1991/06/07 2,150 2,200 2,150 2,180 406,000
1991/06/06 2,170 2,170 2,140 2,160 235,000
1991/06/05 2,100 2,180 2,100 2,180 545,000
1991/06/04 2,080 2,100 2,070 2,100 197,000
1991/06/03 2,080 2,090 2,080 2,080 114,000
1991/05/31 2,040 2,090 2,040 2,060 193,000
1991/05/30 2,020 2,040 2,010 2,020 220,000
1991/05/29 1,990 2,010 1,990 1,990 290,000
1991/05/28 1,930 1,960 1,920 1,960 22,000
1991/05/27 2,010 2,010 1,930 1,960 58,000
1991/05/24 2,030 2,030 2,000 2,010 55,000
1991/05/23 2,000 2,030 1,990 2,030 44,000
1991/05/22 2,010 2,010 1,980 2,000 47,000
1991/05/21 2,010 2,030 2,000 2,000 125,000
1991/05/20 2,040 2,040 2,000 2,030 109,000
1991/05/17 1,970 2,030 1,970 2,020 114,000
1991/05/16 1,980 2,000 1,940 2,000 171,000
1991/05/15 1,970 2,040 1,970 1,980 127,000
1991/05/14 2,050 2,070 1,940 1,940 56,000
1991/05/13 2,100 2,100 2,050 2,090 457,000
1991/05/10 2,060 2,100 2,050 2,080 637,000
1991/05/09 1,980 2,020 1,970 2,020 338,000
1991/05/08 1,980 1,980 1,950 1,950 55,000
1991/05/07 1,990 2,000 1,960 1,980 181,000
1991/05/02 2,000 2,030 1,980 1,980 201,000
1991/05/01 1,910 2,000 1,910 1,990 404,000
1991/04/30 1,910 1,910 1,890 1,890 29,000
1991/04/26 1,870 1,890 1,870 1,890 32,000
1991/04/25 1,910 1,910 1,860 1,870 18,000
1991/04/24 1,900 1,900 1,860 1,890 31,000
1991/04/23 1,870 1,930 1,870 1,930 52,000
1991/04/22 1,940 1,940 1,890 1,900 30,000
1991/04/19 1,930 1,950 1,900 1,940 47,000
1991/04/18 1,950 1,960 1,890 1,930 223,000
1991/04/17 1,900 1,960 1,900 1,960 225,000
1991/04/16 1,920 1,940 1,900 1,900 168,000
1991/04/15 1,930 1,930 1,900 1,900 111,000
1991/04/12 1,890 1,900 1,880 1,900 65,000
1991/04/11 1,880 1,900 1,880 1,880 24,000
1991/04/10 1,890 1,890 1,860 1,860 76,000
1991/04/09 1,880 1,930 1,880 1,880 49,000
1991/04/08 1,960 1,960 1,880 1,880 84,000
1991/04/05 1,910 1,970 1,900 1,940 326,000
1991/04/04 1,890 1,900 1,890 1,900 99,000
1991/04/03 1,910 1,930 1,890 1,900 271,000
1991/04/02 1,850 1,910 1,840 1,910 223,000
1991/04/01 1,880 1,880 1,840 1,860 172,000
1991/03/29 1,880 1,890 1,860 1,880 645,000
1991/03/28 1,770 1,840 1,760 1,840 524,000
1991/03/27 1,750 1,780 1,740 1,760 230,000
1991/03/26 1,730 1,750 1,720 1,730 190,000
1991/03/25 1,720 1,730 1,720 1,730 107,000
1991/03/22 1,730 1,730 1,720 1,720 123,000
1991/03/20 1,710 1,720 1,690 1,690 70,000
1991/03/19 1,710 1,740 1,700 1,720 174,000
1991/03/18 1,710 1,770 1,700 1,700 603,000
1991/03/15 1,700 1,720 1,700 1,710 58,000
1991/03/14 1,710 1,710 1,680 1,700 89,000
1991/03/13 1,700 1,710 1,680 1,680 16,000
1991/03/12 1,700 1,720 1,700 1,710 76,000
1991/03/11 1,690 1,720 1,680 1,720 107,000
1991/03/08 1,660 1,690 1,630 1,690 58,000
1991/03/07 1,700 1,710 1,650 1,650 65,000
1991/03/06 1,680 1,700 1,660 1,700 159,000
1991/03/05 1,650 1,680 1,630 1,680 44,000
1991/03/04 1,630 1,650 1,630 1,650 15,000
1991/03/01 1,660 1,660 1,640 1,640 24,000
1991/02/28 1,620 1,690 1,620 1,670 85,000
1991/02/27 1,640 1,640 1,580 1,600 76,000
1991/02/26 1,640 1,680 1,640 1,650 123,000
1991/02/25 1,640 1,640 1,620 1,640 30,000
1991/02/22 1,660 1,660 1,600 1,610 35,000
1991/02/21 1,630 1,640 1,630 1,640 69,000
1991/02/20 1,650 1,650 1,610 1,640 45,000
1991/02/19 1,660 1,680 1,650 1,670 302,000
1991/02/18 1,630 1,640 1,610 1,640 236,000
1991/02/15 1,560 1,570 1,550 1,570 33,000
1991/02/14 1,550 1,570 1,540 1,570 170,000
1991/02/13 1,540 1,540 1,530 1,540 94,000
1991/02/12 1,550 1,550 1,530 1,540 102,000
1991/02/08 1,530 1,530 1,500 1,500 30,000
1991/02/07 1,540 1,540 1,520 1,520 41,000
1991/02/06 1,490 1,520 1,480 1,510 136,000
1991/02/05 1,400 1,470 1,400 1,470 204,000
1991/02/04 1,390 1,400 1,390 1,400 21,000
1991/02/01 1,400 1,400 1,390 1,400 38,000
1991/01/31 1,420 1,430 1,400 1,400 90,000
1991/01/30 1,390 1,400 1,370 1,400 34,000
1991/01/29 1,330 1,370 1,330 1,370 53,000
1991/01/28 1,340 1,350 1,330 1,340 48,000
1991/01/25 1,320 1,350 1,320 1,350 87,000
1991/01/24 1,350 1,360 1,320 1,320 123,000
1991/01/23 1,370 1,370 1,340 1,360 22,000
1991/01/22 1,410 1,410 1,390 1,390 102,000
1991/01/21 1,420 1,420 1,410 1,420 36,000
1991/01/18 1,450 1,450 1,400 1,430 172,000
1991/01/17 1,360 1,440 1,360 1,430 318,000
1991/01/16 1,430 1,430 1,400 1,400 24,000
1991/01/14 1,510 1,510 1,470 1,470 35,000
1991/01/11 1,490 1,500 1,490 1,500 49,000
1991/01/10 1,510 1,510 1,480 1,480 15,000
1991/01/09 1,520 1,540 1,500 1,520 47,000
1991/01/08 1,620 1,620 1,550 1,550 30,000
1991/01/07 1,640 1,640 1,640 1,640 20,000
1991/01/04 1,580 1,640 1,580 1,640 27,000

このページの先頭へ