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 |
|---|---|---|---|---|---|
| 1996/12/30 | 745 | 745 | 735 | 740 | 17,000 |
| 1996/12/27 | 750 | 750 | 740 | 740 | 26,000 |
| 1996/12/26 | 752 | 752 | 740 | 750 | 33,000 |
| 1996/12/25 | 750 | 758 | 750 | 751 | 58,000 |
| 1996/12/24 | 764 | 764 | 750 | 750 | 127,000 |
| 1996/12/20 | 763 | 772 | 756 | 772 | 47,000 |
| 1996/12/19 | 752 | 762 | 752 | 753 | 99,000 |
| 1996/12/18 | 759 | 775 | 752 | 752 | 23,000 |
| 1996/12/17 | 764 | 768 | 755 | 757 | 36,000 |
| 1996/12/16 | 767 | 777 | 767 | 772 | 43,000 |
| 1996/12/13 | 770 | 772 | 757 | 757 | 136,000 |
| 1996/12/12 | 780 | 780 | 761 | 770 | 110,000 |
| 1996/12/11 | 781 | 782 | 775 | 779 | 54,000 |
| 1996/12/10 | 801 | 804 | 782 | 783 | 143,000 |
| 1996/12/09 | 785 | 795 | 785 | 790 | 11,000 |
| 1996/12/06 | 810 | 818 | 770 | 773 | 102,000 |
| 1996/12/05 | 829 | 829 | 811 | 817 | 42,000 |
| 1996/12/04 | 820 | 823 | 819 | 819 | 60,000 |
| 1996/12/03 | 822 | 825 | 821 | 822 | 196,000 |
| 1996/12/02 | 830 | 830 | 825 | 825 | 67,000 |
| 1996/11/29 | 839 | 850 | 831 | 831 | 10,000 |
| 1996/11/28 | 833 | 845 | 833 | 840 | 110,000 |
| 1996/11/27 | 820 | 849 | 820 | 833 | 214,000 |
| 1996/11/26 | 843 | 843 | 810 | 810 | 25,000 |
| 1996/11/25 | 839 | 845 | 839 | 839 | 16,000 |
| 1996/11/22 | 833 | 839 | 833 | 839 | 28,000 |
| 1996/11/21 | 832 | 836 | 832 | 833 | 31,000 |
| 1996/11/20 | 836 | 840 | 831 | 835 | 175,000 |
| 1996/11/19 | 828 | 837 | 824 | 831 | 90,000 |
| 1996/11/18 | 825 | 825 | 816 | 824 | 32,000 |
| 1996/11/15 | 806 | 815 | 803 | 815 | 56,000 |
| 1996/11/14 | 799 | 802 | 795 | 796 | 204,000 |
| 1996/11/13 | 801 | 810 | 795 | 795 | 75,000 |
| 1996/11/12 | 826 | 826 | 797 | 797 | 63,000 |
| 1996/11/11 | 846 | 846 | 820 | 820 | 56,000 |
| 1996/11/08 | 836 | 845 | 836 | 836 | 28,000 |
| 1996/11/07 | 850 | 851 | 838 | 838 | 29,000 |
| 1996/11/06 | 838 | 850 | 838 | 849 | 19,000 |
| 1996/11/05 | 850 | 850 | 837 | 837 | 15,000 |
| 1996/11/01 | 855 | 856 | 849 | 849 | 27,000 |
| 1996/10/31 | 870 | 870 | 859 | 859 | 14,000 |
| 1996/10/30 | 878 | 879 | 869 | 869 | 41,000 |
| 1996/10/29 | 852 | 875 | 850 | 868 | 20,000 |
| 1996/10/28 | 850 | 850 | 847 | 847 | 2,000 |
| 1996/10/25 | 852 | 852 | 840 | 850 | 17,000 |
| 1996/10/24 | 836 | 851 | 836 | 851 | 24,000 |
| 1996/10/23 | 870 | 870 | 856 | 856 | 15,000 |
| 1996/10/22 | 874 | 874 | 869 | 874 | 45,000 |
| 1996/10/21 | 881 | 881 | 870 | 874 | 68,000 |
| 1996/10/18 | 877 | 877 | 867 | 877 | 52,000 |
| 1996/10/17 | 868 | 868 | 868 | 868 | 3,000 |
| 1996/10/16 | 865 | 874 | 865 | 867 | 65,000 |
| 1996/10/15 | 855 | 867 | 855 | 863 | 38,000 |
| 1996/10/14 | 847 | 856 | 847 | 850 | 33,000 |
| 1996/10/11 | 855 | 855 | 839 | 839 | 78,000 |
| 1996/10/09 | 861 | 861 | 847 | 847 | 134,000 |
| 1996/10/08 | 861 | 870 | 861 | 870 | 53,000 |
| 1996/10/07 | 861 | 872 | 861 | 872 | 7,000 |
| 1996/10/04 | 910 | 910 | 895 | 900 | 25,000 |
| 1996/10/03 | 908 | 910 | 908 | 910 | 82,000 |
| 1996/10/02 | 910 | 910 | 908 | 908 | 38,000 |
| 1996/10/01 | 880 | 890 | 880 | 890 | 44,000 |
| 1996/09/30 | 875 | 885 | 875 | 885 | 25,000 |
| 1996/09/27 | 860 | 885 | 860 | 885 | 60,000 |
| 1996/09/26 | 859 | 880 | 850 | 850 | 16,000 |
| 1996/09/25 | 865 | 868 | 861 | 868 | 26,000 |
| 1996/09/24 | 864 | 866 | 851 | 865 | 23,000 |
| 1996/09/20 | 899 | 899 | 884 | 884 | 44,000 |
| 1996/09/19 | 891 | 891 | 888 | 888 | 10,000 |
| 1996/09/18 | 900 | 900 | 891 | 891 | 25,000 |
| 1996/09/17 | 890 | 915 | 889 | 909 | 36,000 |
| 1996/09/13 | 870 | 890 | 870 | 890 | 98,000 |
| 1996/09/12 | 860 | 860 | 850 | 850 | 50,000 |
| 1996/09/11 | 875 | 875 | 861 | 865 | 457,000 |
| 1996/09/10 | 870 | 871 | 861 | 861 | 31,000 |
| 1996/09/09 | 871 | 880 | 870 | 870 | 16,000 |
| 1996/09/06 | 870 | 870 | 861 | 861 | 17,000 |
| 1996/09/05 | 875 | 875 | 870 | 870 | 15,000 |
| 1996/09/04 | 870 | 870 | 861 | 865 | 48,000 |
| 1996/09/03 | 873 | 875 | 870 | 870 | 25,000 |
| 1996/09/02 | 880 | 880 | 875 | 875 | 6,000 |
| 1996/08/30 | 881 | 882 | 873 | 880 | 19,000 |
| 1996/08/29 | 900 | 900 | 891 | 891 | 9,000 |
| 1996/08/28 | 904 | 905 | 896 | 900 | 27,000 |
| 1996/08/27 | 905 | 907 | 905 | 905 | 105,000 |
| 1996/08/26 | 920 | 920 | 902 | 902 | 34,000 |
| 1996/08/23 | 920 | 921 | 920 | 920 | 18,000 |
| 1996/08/22 | 940 | 940 | 929 | 929 | 51,000 |
| 1996/08/21 | 930 | 930 | 925 | 925 | 8,000 |
| 1996/08/20 | 920 | 940 | 916 | 940 | 28,000 |
| 1996/08/19 | 905 | 916 | 905 | 916 | 13,000 |
| 1996/08/16 | 915 | 915 | 915 | 915 | 15,000 |
| 1996/08/15 | 909 | 919 | 905 | 905 | 52,000 |
| 1996/08/14 | 890 | 900 | 890 | 900 | 17,000 |
| 1996/08/13 | 911 | 918 | 900 | 900 | 31,000 |
| 1996/08/12 | 905 | 918 | 900 | 918 | 20,000 |
| 1996/08/09 | 901 | 901 | 900 | 900 | 8,000 |
| 1996/08/08 | 881 | 896 | 881 | 896 | 37,000 |
| 1996/08/07 | 900 | 900 | 881 | 881 | 16,000 |
| 1996/08/06 | 910 | 910 | 900 | 900 | 38,000 |
| 1996/08/05 | 905 | 915 | 905 | 910 | 46,000 |
| 1996/08/02 | 911 | 912 | 908 | 908 | 35,000 |
| 1996/08/01 | 908 | 911 | 908 | 911 | 42,000 |
| 1996/07/31 | 910 | 911 | 908 | 908 | 40,000 |
| 1996/07/30 | 905 | 907 | 905 | 907 | 7,000 |
| 1996/07/29 | 911 | 911 | 908 | 911 | 93,000 |
| 1996/07/26 | 921 | 929 | 910 | 912 | 51,000 |
| 1996/07/25 | 937 | 937 | 920 | 920 | 16,000 |
| 1996/07/24 | 945 | 945 | 923 | 923 | 27,000 |
| 1996/07/23 | 925 | 936 | 925 | 936 | 58,000 |
| 1996/07/22 | 962 | 962 | 931 | 933 | 15,000 |
| 1996/07/19 | 950 | 962 | 950 | 962 | 16,000 |
| 1996/07/18 | 960 | 960 | 950 | 950 | 15,000 |
| 1996/07/17 | 947 | 950 | 947 | 950 | 8,000 |
| 1996/07/16 | 950 | 950 | 941 | 947 | 19,000 |
| 1996/07/15 | 960 | 960 | 959 | 960 | 91,000 |
| 1996/07/12 | 959 | 960 | 951 | 960 | 10,000 |
| 1996/07/11 | 990 | 994 | 985 | 989 | 26,000 |
| 1996/07/10 | 961 | 991 | 961 | 965 | 44,000 |
| 1996/07/09 | 964 | 966 | 960 | 960 | 26,000 |
| 1996/07/08 | 970 | 970 | 961 | 963 | 16,000 |
| 1996/07/05 | 995 | 1,000 | 980 | 990 | 51,000 |
| 1996/07/04 | 1,010 | 1,010 | 1,000 | 1,000 | 9,000 |
| 1996/07/03 | 1,010 | 1,020 | 1,000 | 1,020 | 69,000 |
| 1996/07/02 | 1,010 | 1,010 | 1,010 | 1,010 | 193,000 |
| 1996/07/01 | 1,010 | 1,020 | 1,010 | 1,020 | 74,000 |
| 1996/06/28 | 1,010 | 1,020 | 1,010 | 1,020 | 54,000 |
| 1996/06/27 | 1,020 | 1,020 | 1,000 | 1,010 | 143,000 |
| 1996/06/26 | 1,020 | 1,020 | 1,000 | 1,020 | 164,000 |
| 1996/06/25 | 1,020 | 1,020 | 1,000 | 1,020 | 154,000 |
| 1996/06/24 | 1,000 | 1,010 | 1,000 | 1,010 | 76,000 |
| 1996/06/21 | 1,000 | 1,000 | 991 | 1,000 | 17,000 |
| 1996/06/20 | 1,020 | 1,020 | 1,010 | 1,020 | 129,000 |
| 1996/06/19 | 1,020 | 1,020 | 1,010 | 1,020 | 123,000 |
| 1996/06/18 | 1,020 | 1,030 | 1,000 | 1,020 | 149,000 |
| 1996/06/17 | 1,020 | 1,020 | 1,010 | 1,010 | 112,000 |
| 1996/06/14 | 997 | 1,020 | 997 | 1,020 | 132,000 |
| 1996/06/13 | 1,000 | 1,010 | 995 | 1,010 | 118,000 |
| 1996/06/12 | 1,010 | 1,010 | 981 | 995 | 39,000 |
| 1996/06/11 | 1,000 | 1,000 | 975 | 976 | 70,000 |
| 1996/06/10 | 1,030 | 1,030 | 1,000 | 1,000 | 53,000 |
| 1996/06/07 | 1,010 | 1,030 | 1,000 | 1,030 | 100,000 |
| 1996/06/06 | 999 | 1,030 | 988 | 1,000 | 21,000 |
| 1996/06/05 | 981 | 995 | 981 | 989 | 19,000 |
| 1996/06/04 | 980 | 992 | 960 | 961 | 22,000 |
| 1996/06/03 | 1,010 | 1,010 | 950 | 950 | 18,000 |
| 1996/05/31 | 1,010 | 1,010 | 1,010 | 1,010 | 7,000 |
| 1996/05/30 | 990 | 997 | 990 | 997 | 9,000 |
| 1996/05/29 | 988 | 1,030 | 988 | 1,000 | 36,000 |
| 1996/05/28 | 993 | 1,050 | 990 | 990 | 50,000 |
| 1996/05/27 | 990 | 991 | 990 | 990 | 45,000 |
| 1996/05/24 | 993 | 1,000 | 980 | 980 | 59,000 |
| 1996/05/23 | 1,010 | 1,040 | 1,000 | 1,020 | 18,000 |
| 1996/05/22 | 1,020 | 1,020 | 1,010 | 1,010 | 14,000 |
| 1996/05/21 | 1,010 | 1,020 | 1,010 | 1,010 | 24,000 |
| 1996/05/20 | 1,020 | 1,050 | 1,010 | 1,010 | 25,000 |
| 1996/05/17 | 1,010 | 1,040 | 1,000 | 1,000 | 46,000 |
| 1996/05/16 | 1,040 | 1,040 | 1,000 | 1,000 | 58,000 |
| 1996/05/15 | 1,040 | 1,040 | 1,000 | 1,000 | 27,000 |
| 1996/05/14 | 987 | 991 | 987 | 990 | 11,000 |
| 1996/05/13 | 1,050 | 1,050 | 985 | 985 | 33,000 |
| 1996/05/10 | 993 | 1,010 | 993 | 1,010 | 42,000 |
| 1996/05/09 | 1,010 | 1,010 | 990 | 993 | 40,000 |
| 1996/05/08 | 1,020 | 1,030 | 1,010 | 1,010 | 31,000 |
| 1996/05/07 | 1,020 | 1,030 | 1,010 | 1,010 | 109,000 |
| 1996/05/02 | 1,030 | 1,050 | 1,020 | 1,030 | 79,000 |
| 1996/05/01 | 1,070 | 1,070 | 1,010 | 1,030 | 40,000 |
| 1996/04/30 | 1,070 | 1,090 | 1,060 | 1,070 | 41,000 |
| 1996/04/26 | 1,070 | 1,090 | 1,070 | 1,090 | 101,000 |
| 1996/04/25 | 1,050 | 1,060 | 1,050 | 1,050 | 63,000 |
| 1996/04/24 | 1,020 | 1,030 | 1,020 | 1,020 | 75,000 |
| 1996/04/23 | 1,040 | 1,040 | 1,010 | 1,010 | 37,000 |
| 1996/04/22 | 1,050 | 1,050 | 1,040 | 1,040 | 22,000 |
| 1996/04/19 | 1,060 | 1,060 | 1,030 | 1,040 | 33,000 |
| 1996/04/18 | 1,040 | 1,060 | 1,030 | 1,060 | 51,000 |
| 1996/04/17 | 1,040 | 1,040 | 1,040 | 1,040 | 11,000 |
| 1996/04/16 | 1,020 | 1,040 | 1,020 | 1,030 | 61,000 |
| 1996/04/15 | 1,000 | 1,030 | 1,000 | 1,000 | 33,000 |
| 1996/04/12 | 998 | 999 | 991 | 995 | 57,000 |
| 1996/04/11 | 995 | 1,000 | 986 | 986 | 46,000 |
| 1996/04/10 | 990 | 1,000 | 965 | 965 | 73,000 |
| 1996/04/09 | 985 | 985 | 975 | 985 | 34,000 |
| 1996/04/08 | 990 | 990 | 984 | 985 | 28,000 |
| 1996/04/05 | 970 | 989 | 970 | 989 | 19,000 |
| 1996/04/04 | 990 | 990 | 960 | 960 | 38,000 |
| 1996/04/03 | 980 | 990 | 980 | 980 | 76,000 |
| 1996/04/02 | 984 | 984 | 970 | 970 | 29,000 |
| 1996/04/01 | 963 | 985 | 962 | 984 | 65,000 |
| 1996/03/29 | 960 | 970 | 960 | 962 | 16,000 |
| 1996/03/28 | 979 | 979 | 964 | 970 | 42,000 |
| 1996/03/27 | 980 | 980 | 961 | 980 | 35,000 |
| 1996/03/26 | 928 | 930 | 923 | 930 | 9,000 |
| 1996/03/25 | 930 | 940 | 920 | 923 | 42,000 |
| 1996/03/22 | 940 | 940 | 920 | 940 | 32,000 |
| 1996/03/21 | 961 | 975 | 951 | 961 | 23,000 |
| 1996/03/19 | 971 | 979 | 951 | 951 | 54,000 |
| 1996/03/18 | 955 | 980 | 955 | 971 | 41,000 |
| 1996/03/15 | 961 | 961 | 951 | 954 | 11,000 |
| 1996/03/14 | 961 | 961 | 951 | 951 | 16,000 |
| 1996/03/13 | 961 | 961 | 961 | 961 | 45,000 |
| 1996/03/12 | 964 | 970 | 964 | 970 | 35,000 |
| 1996/03/11 | 979 | 979 | 959 | 959 | 28,000 |
| 1996/03/08 | 965 | 980 | 965 | 979 | 77,000 |
| 1996/03/07 | 967 | 980 | 967 | 980 | 28,000 |
| 1996/03/06 | 965 | 971 | 965 | 971 | 33,000 |
| 1996/03/05 | 951 | 970 | 951 | 961 | 15,000 |
| 1996/03/04 | 941 | 951 | 939 | 951 | 17,000 |
| 1996/03/01 | 931 | 941 | 931 | 941 | 11,000 |
| 1996/02/29 | 960 | 961 | 960 | 960 | 17,000 |
| 1996/02/28 | 980 | 985 | 973 | 985 | 44,000 |
| 1996/02/27 | 963 | 987 | 963 | 980 | 50,000 |
| 1996/02/26 | 952 | 953 | 952 | 953 | 13,000 |
| 1996/02/23 | 951 | 974 | 951 | 952 | 61,000 |
| 1996/02/22 | 964 | 964 | 950 | 950 | 18,000 |
| 1996/02/21 | 969 | 974 | 950 | 974 | 47,000 |
| 1996/02/20 | 969 | 974 | 969 | 974 | 38,000 |
| 1996/02/19 | 970 | 980 | 969 | 969 | 32,000 |
| 1996/02/16 | 985 | 985 | 975 | 975 | 41,000 |
| 1996/02/15 | 986 | 989 | 986 | 989 | 34,000 |
| 1996/02/14 | 985 | 989 | 985 | 985 | 23,000 |
| 1996/02/13 | 985 | 989 | 985 | 985 | 27,000 |
| 1996/02/09 | 985 | 989 | 985 | 985 | 99,000 |
| 1996/02/08 | 989 | 990 | 985 | 985 | 18,000 |
| 1996/02/07 | 988 | 989 | 969 | 969 | 80,000 |
| 1996/02/06 | 972 | 990 | 972 | 988 | 49,000 |
| 1996/02/05 | 970 | 975 | 970 | 970 | 22,000 |
| 1996/02/02 | 975 | 975 | 970 | 975 | 53,000 |
| 1996/02/01 | 969 | 978 | 969 | 975 | 92,000 |
| 1996/01/31 | 960 | 970 | 959 | 969 | 86,000 |
| 1996/01/30 | 950 | 960 | 950 | 960 | 46,000 |
| 1996/01/29 | 941 | 961 | 941 | 941 | 92,000 |
| 1996/01/26 | 935 | 939 | 931 | 931 | 89,000 |
| 1996/01/25 | 895 | 940 | 895 | 940 | 111,000 |
| 1996/01/24 | 890 | 895 | 880 | 895 | 19,000 |
| 1996/01/23 | 905 | 912 | 890 | 890 | 36,000 |
| 1996/01/22 | 912 | 912 | 905 | 905 | 83,000 |
| 1996/01/19 | 910 | 911 | 908 | 911 | 40,000 |
| 1996/01/18 | 950 | 950 | 910 | 910 | 81,000 |
| 1996/01/17 | 951 | 955 | 950 | 950 | 49,000 |
| 1996/01/16 | 963 | 963 | 950 | 950 | 34,000 |
| 1996/01/12 | 972 | 975 | 963 | 963 | 97,000 |
| 1996/01/11 | 963 | 963 | 960 | 962 | 75,000 |
| 1996/01/10 | 955 | 963 | 955 | 960 | 92,000 |
| 1996/01/09 | 949 | 955 | 949 | 954 | 43,000 |
| 1996/01/08 | 949 | 964 | 948 | 950 | 93,000 |
| 1996/01/05 | 955 | 955 | 940 | 941 | 119,000 |
| 1996/01/04 | 930 | 945 | 930 | 945 | 24,000 |