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
1995/12/29 930 930 920 920 13,000
1995/12/28 950 950 930 930 45,000
1995/12/27 944 950 940 940 67,000
1995/12/26 947 947 943 943 59,000
1995/12/25 946 950 936 947 175,000
1995/12/22 930 940 929 940 146,000
1995/12/21 920 929 920 929 168,000
1995/12/20 900 935 900 924 108,000
1995/12/19 890 900 888 899 66,000
1995/12/18 900 917 889 889 430,000
1995/12/15 889 894 889 889 64,000
1995/12/14 871 894 871 889 206,000
1995/12/13 881 885 869 870 59,000
1995/12/12 869 885 869 880 37,000
1995/12/11 862 881 862 869 50,000
1995/12/08 865 865 855 862 57,000
1995/12/07 874 885 868 885 53,000
1995/12/06 860 875 860 875 37,000
1995/12/05 850 865 850 859 10,000
1995/12/04 860 860 841 853 120,000
1995/12/01 830 840 830 833 28,000
1995/11/30 820 830 820 830 41,000
1995/11/29 848 848 821 821 17,000
1995/11/28 846 849 846 846 47,000
1995/11/27 816 851 816 850 20,000
1995/11/24 815 826 815 826 32,000
1995/11/22 825 825 812 817 70,000
1995/11/21 830 840 825 825 27,000
1995/11/20 836 842 836 840 28,000
1995/11/17 830 846 815 825 40,000
1995/11/16 821 835 811 835 13,000
1995/11/15 845 846 831 831 49,000
1995/11/14 835 845 835 845 41,000
1995/11/13 840 840 835 835 34,000
1995/11/10 849 849 839 843 32,000
1995/11/09 839 850 839 850 21,000
1995/11/08 857 857 839 843 26,000
1995/11/07 839 857 839 857 16,000
1995/11/06 820 857 820 857 71,000
1995/11/02 837 839 821 839 49,000
1995/11/01 840 840 830 837 113,000
1995/10/31 830 830 821 830 27,000
1995/10/30 841 841 830 830 180,000
1995/10/27 863 863 861 861 60,000
1995/10/26 886 886 861 863 27,000
1995/10/25 891 891 886 891 82,000
1995/10/24 891 893 890 893 120,000
1995/10/23 891 892 891 892 53,000
1995/10/20 891 892 891 891 49,000
1995/10/19 891 893 891 891 31,000
1995/10/18 900 900 891 892 34,000
1995/10/17 901 902 892 902 49,000
1995/10/16 891 893 891 891 17,000
1995/10/13 894 899 894 894 27,000
1995/10/12 891 901 891 894 21,000
1995/10/11 905 905 891 891 52,000
1995/10/09 894 900 894 899 4,000
1995/10/06 892 901 892 892 70,000
1995/10/05 892 904 892 892 24,000
1995/10/04 902 905 892 892 30,000
1995/10/03 894 900 891 900 21,000
1995/10/02 891 908 891 891 35,000
1995/09/29 898 898 896 896 24,000
1995/09/28 896 898 896 898 37,000
1995/09/27 899 913 898 898 42,000
1995/09/26 896 898 896 898 23,000
1995/09/25 896 897 890 896 111,000
1995/09/22 896 909 896 896 94,000
1995/09/21 904 907 904 905 51,000
1995/09/20 908 910 904 904 124,000
1995/09/19 891 898 886 898 140,000
1995/09/18 900 900 891 892 77,000
1995/09/14 880 890 875 880 45,000
1995/09/13 860 879 860 872 24,000
1995/09/12 865 880 865 880 36,000
1995/09/11 865 890 865 890 58,000
1995/09/08 833 855 833 855 78,000
1995/09/07 842 842 831 842 14,000
1995/09/06 881 884 852 852 28,000
1995/09/05 875 875 865 865 17,000
1995/09/04 875 880 875 875 7,000
1995/09/01 875 885 865 880 13,000
1995/08/31 850 853 845 845 12,000
1995/08/30 888 891 870 870 68,000
1995/08/29 881 900 881 890 131,000
1995/08/28 858 880 858 880 25,000
1995/08/25 850 865 845 855 15,000
1995/08/24 830 843 829 843 22,000
1995/08/23 829 831 829 830 7,000
1995/08/22 849 850 840 845 31,000
1995/08/21 847 864 846 846 32,000
1995/08/18 887 887 856 856 87,000
1995/08/17 888 890 887 887 42,000
1995/08/16 890 900 885 894 48,000
1995/08/15 846 860 845 860 41,000
1995/08/14 849 849 840 840 12,000
1995/08/11 831 831 821 829 12,000
1995/08/10 840 840 821 821 54,000
1995/08/09 821 825 821 821 10,000
1995/08/08 848 848 820 820 14,000
1995/08/07 850 850 848 848 8,000
1995/08/04 816 848 816 848 9,000
1995/08/03 854 855 830 830 39,000
1995/08/02 845 845 844 844 28,000
1995/08/01 839 848 813 848 28,000
1995/07/31 815 829 813 829 71,000
1995/07/28 813 829 813 829 16,000
1995/07/27 813 850 813 850 72,000
1995/07/26 823 823 813 813 11,000
1995/07/25 814 814 813 813 22,000
1995/07/24 813 813 813 813 19,000
1995/07/21 813 813 813 813 37,000
1995/07/20 808 811 808 811 15,000
1995/07/19 808 818 808 818 24,000
1995/07/18 816 816 800 810 23,000
1995/07/17 816 826 816 826 29,000
1995/07/14 841 841 828 828 52,000
1995/07/13 840 845 840 840 34,000
1995/07/12 833 850 833 850 51,000
1995/07/11 850 850 840 850 19,000
1995/07/10 854 860 850 850 59,000
1995/07/07 781 845 781 840 62,000
1995/07/06 770 780 770 780 8,000
1995/07/05 759 780 759 780 11,000
1995/07/04 760 769 755 769 17,000
1995/07/03 780 780 721 730 29,000
1995/06/30 780 781 780 781 13,000
1995/06/29 795 795 794 794 12,000
1995/06/28 780 795 780 795 23,000
1995/06/27 815 821 810 810 97,000
1995/06/26 820 820 810 810 20,000
1995/06/23 809 825 809 820 24,000
1995/06/22 800 800 800 800 29,000
1995/06/21 800 810 790 810 22,000
1995/06/20 825 825 810 810 37,000
1995/06/19 815 815 815 815 7,000
1995/06/16 844 855 834 855 22,000
1995/06/15 850 854 840 854 64,000
1995/06/14 850 850 846 850 40,000
1995/06/13 825 850 820 850 59,000
1995/06/12 850 850 810 825 51,000
1995/06/09 840 850 821 850 66,000
1995/06/08 825 850 821 850 46,000
1995/06/07 829 830 826 826 19,000
1995/06/06 826 839 826 839 19,000
1995/06/05 835 845 835 840 35,000
1995/06/02 825 845 825 835 30,000
1995/06/01 834 835 834 835 15,000
1995/05/31 852 865 850 865 111,000
1995/05/30 860 860 854 860 269,000
1995/05/29 885 900 875 900 62,000
1995/05/26 878 889 878 885 27,000
1995/05/25 876 900 876 900 70,000
1995/05/24 890 891 879 885 49,000
1995/05/23 890 890 890 890 41,000
1995/05/22 898 910 896 900 71,000
1995/05/19 899 899 898 898 62,000
1995/05/18 909 914 909 909 43,000
1995/05/17 915 919 912 918 51,000
1995/05/16 915 919 915 915 34,000
1995/05/15 923 923 919 920 33,000
1995/05/12 918 920 915 919 74,000
1995/05/11 920 920 915 919 121,000
1995/05/10 915 915 905 913 73,000
1995/05/09 885 915 885 915 59,000
1995/05/08 886 890 886 890 20,000
1995/05/02 890 890 885 886 17,000
1995/05/01 885 890 885 890 17,000
1995/04/28 892 893 885 885 25,000
1995/04/27 890 904 890 900 30,000
1995/04/26 900 900 890 890 30,000
1995/04/25 882 895 882 890 26,000
1995/04/24 870 875 862 862 88,000
1995/04/21 880 881 869 869 92,000
1995/04/20 873 880 873 874 61,000
1995/04/19 865 870 863 869 40,000
1995/04/18 865 870 865 867 30,000
1995/04/17 859 860 852 859 27,000
1995/04/14 867 867 859 859 57,000
1995/04/13 864 869 864 865 16,000
1995/04/12 865 865 865 865 28,000
1995/04/11 855 855 850 851 27,000
1995/04/10 846 855 846 855 30,000
1995/04/07 840 840 837 837 21,000
1995/04/06 850 855 850 850 26,000
1995/04/05 851 861 851 855 39,000
1995/04/04 850 880 850 856 31,000
1995/04/03 892 892 870 880 35,000
1995/03/31 909 917 900 917 75,000
1995/03/30 910 910 890 890 70,000
1995/03/29 909 909 890 900 75,000
1995/03/28 917 917 900 900 99,000
1995/03/28 1 -> 1.10 分割
1995/03/27 990 990 980 990 60,000
1995/03/24 980 980 960 980 56,000
1995/03/23 1,000 1,000 990 990 57,000
1995/03/22 1,010 1,010 1,000 1,000 61,000
1995/03/20 1,020 1,030 1,000 1,000 62,000
1995/03/17 1,020 1,050 1,020 1,020 82,000
1995/03/16 1,020 1,020 1,010 1,020 35,000
1995/03/15 1,020 1,040 1,010 1,040 23,000
1995/03/14 1,050 1,050 1,010 1,010 49,000
1995/03/13 1,070 1,070 1,040 1,050 15,000
1995/03/10 1,070 1,070 1,050 1,070 119,000
1995/03/09 1,040 1,050 1,040 1,040 19,000
1995/03/08 1,060 1,060 1,040 1,040 31,000
1995/03/06 1,050 1,070 1,050 1,060 11,000
1995/03/03 1,060 1,060 1,050 1,050 8,000
1995/03/02 1,070 1,080 1,050 1,050 22,000
1995/03/01 1,060 1,060 1,050 1,050 21,000
1995/02/28 1,080 1,080 1,050 1,080 37,000
1995/02/27 1,050 1,080 1,030 1,080 24,000
1995/02/24 1,100 1,100 1,060 1,080 30,000
1995/02/23 1,090 1,090 1,070 1,080 26,000
1995/02/22 1,110 1,120 1,090 1,100 683,000
1995/02/21 1,090 1,090 1,090 1,090 15,000
1995/02/20 1,110 1,110 1,090 1,110 27,000
1995/02/17 1,110 1,110 1,090 1,090 45,000
1995/02/16 1,110 1,140 1,100 1,100 25,000
1995/02/15 1,130 1,130 1,110 1,120 16,000
1995/02/14 1,140 1,140 1,120 1,140 26,000
1995/02/13 1,150 1,150 1,120 1,140 20,000
1995/02/10 1,150 1,150 1,130 1,140 60,000
1995/02/09 1,150 1,150 1,130 1,150 63,000
1995/02/08 1,130 1,140 1,110 1,140 134,000
1995/02/07 1,140 1,150 1,130 1,130 77,000
1995/02/06 1,150 1,150 1,130 1,130 62,000
1995/02/03 1,140 1,150 1,130 1,130 123,000
1995/02/02 1,160 1,160 1,140 1,140 133,000
1995/02/01 1,150 1,170 1,140 1,160 228,000
1995/01/31 1,160 1,180 1,140 1,140 170,000
1995/01/30 1,180 1,190 1,150 1,150 227,000
1995/01/27 1,150 1,180 1,130 1,160 132,000
1995/01/26 1,130 1,130 1,100 1,130 63,000
1995/01/25 1,100 1,120 1,090 1,100 122,000
1995/01/24 1,080 1,080 1,070 1,070 97,000
1995/01/23 1,090 1,090 1,080 1,080 51,000
1995/01/20 1,100 1,100 1,090 1,100 37,000
1995/01/19 1,130 1,130 1,090 1,100 26,000
1995/01/18 1,110 1,140 1,110 1,130 39,000
1995/01/17 1,080 1,080 1,080 1,080 10,000
1995/01/13 1,080 1,080 1,070 1,070 18,000
1995/01/12 1,110 1,110 1,080 1,080 27,000
1995/01/11 1,090 1,100 1,090 1,090 18,000
1995/01/10 1,080 1,100 1,070 1,100 130,000
1995/01/09 1,080 1,080 1,080 1,080 82,000
1995/01/06 1,080 1,080 1,080 1,080 21,000
1995/01/05 1,090 1,090 1,080 1,090 34,000

このページの先頭へ