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 |
---|---|---|---|---|---|
1997/12/30 | 411 | 411 | 411 | 411 | 16,000 |
1997/12/29 | 397 | 425 | 395 | 411 | 44,000 |
1997/12/26 | 396 | 396 | 391 | 392 | 15,000 |
1997/12/25 | 400 | 405 | 391 | 391 | 126,000 |
1997/12/24 | 396 | 402 | 393 | 393 | 59,000 |
1997/12/22 | 392 | 395 | 390 | 390 | 35,000 |
1997/12/19 | 394 | 400 | 390 | 391 | 68,000 |
1997/12/18 | 420 | 420 | 387 | 394 | 90,000 |
1997/12/17 | 433 | 437 | 423 | 428 | 163,000 |
1997/12/16 | 428 | 438 | 428 | 433 | 70,000 |
1997/12/15 | 453 | 453 | 428 | 428 | 94,000 |
1997/12/12 | 475 | 475 | 452 | 453 | 133,000 |
1997/12/11 | 469 | 470 | 460 | 470 | 24,000 |
1997/12/10 | 470 | 470 | 470 | 470 | 36,000 |
1997/12/09 | 465 | 470 | 464 | 470 | 26,000 |
1997/12/08 | 472 | 475 | 470 | 470 | 25,000 |
1997/12/05 | 481 | 484 | 471 | 471 | 30,000 |
1997/12/04 | 500 | 500 | 486 | 486 | 34,000 |
1997/12/03 | 510 | 520 | 500 | 500 | 43,000 |
1997/12/02 | 505 | 520 | 500 | 509 | 85,000 |
1997/12/01 | 515 | 520 | 515 | 520 | 26,000 |
1997/11/28 | 528 | 540 | 525 | 530 | 64,000 |
1997/11/27 | 505 | 526 | 505 | 526 | 53,000 |
1997/11/26 | 497 | 510 | 497 | 505 | 40,000 |
1997/11/25 | 499 | 500 | 494 | 497 | 141,000 |
1997/11/21 | 520 | 525 | 518 | 520 | 60,000 |
1997/11/20 | 511 | 519 | 511 | 519 | 48,000 |
1997/11/19 | 520 | 520 | 505 | 509 | 76,000 |
1997/11/18 | 525 | 528 | 519 | 525 | 72,000 |
1997/11/17 | 490 | 530 | 490 | 527 | 155,000 |
1997/11/14 | 489 | 500 | 485 | 495 | 97,000 |
1997/11/13 | 468 | 495 | 462 | 487 | 301,000 |
1997/11/12 | 468 | 468 | 468 | 468 | 2,000 |
1997/11/11 | 460 | 478 | 460 | 478 | 21,000 |
1997/11/10 | 455 | 470 | 455 | 465 | 57,000 |
1997/11/07 | 451 | 455 | 441 | 455 | 90,000 |
1997/11/06 | 465 | 473 | 451 | 451 | 23,000 |
1997/11/05 | 479 | 479 | 470 | 470 | 45,000 |
1997/11/04 | 469 | 469 | 456 | 469 | 12,000 |
1997/10/31 | 460 | 461 | 449 | 449 | 105,000 |
1997/10/30 | 460 | 464 | 456 | 461 | 24,000 |
1997/10/29 | 450 | 465 | 450 | 465 | 108,000 |
1997/10/28 | 436 | 442 | 436 | 442 | 48,000 |
1997/10/27 | 436 | 437 | 430 | 436 | 33,000 |
1997/10/24 | 425 | 430 | 423 | 430 | 20,000 |
1997/10/23 | 426 | 430 | 426 | 430 | 122,000 |
1997/10/22 | 425 | 427 | 420 | 427 | 170,000 |
1997/10/21 | 433 | 433 | 427 | 427 | 30,000 |
1997/10/20 | 438 | 438 | 426 | 430 | 20,000 |
1997/10/17 | 440 | 441 | 437 | 441 | 16,000 |
1997/10/16 | 417 | 440 | 417 | 440 | 114,000 |
1997/10/15 | 417 | 420 | 415 | 415 | 26,000 |
1997/10/14 | 413 | 420 | 410 | 420 | 12,000 |
1997/10/13 | 426 | 430 | 420 | 420 | 33,000 |
1997/10/09 | 426 | 426 | 420 | 421 | 30,000 |
1997/10/08 | 428 | 431 | 428 | 428 | 31,000 |
1997/10/07 | 430 | 435 | 428 | 428 | 48,000 |
1997/10/06 | 428 | 431 | 428 | 430 | 21,000 |
1997/10/03 | 430 | 430 | 425 | 430 | 29,000 |
1997/10/02 | 455 | 460 | 430 | 430 | 32,000 |
1997/10/01 | 450 | 451 | 450 | 450 | 14,000 |
1997/09/30 | 465 | 465 | 455 | 455 | 68,000 |
1997/09/29 | 470 | 474 | 454 | 465 | 67,000 |
1997/09/26 | 485 | 487 | 470 | 470 | 263,000 |
1997/09/25 | 495 | 495 | 486 | 486 | 25,000 |
1997/09/24 | 495 | 496 | 486 | 486 | 58,000 |
1997/09/22 | 492 | 492 | 486 | 487 | 43,000 |
1997/09/19 | 492 | 492 | 486 | 491 | 13,000 |
1997/09/18 | 493 | 495 | 485 | 494 | 31,000 |
1997/09/17 | 505 | 505 | 500 | 500 | 23,000 |
1997/09/16 | 503 | 503 | 500 | 501 | 18,000 |
1997/09/12 | 510 | 510 | 501 | 502 | 49,000 |
1997/09/11 | 511 | 513 | 510 | 510 | 28,000 |
1997/09/10 | 540 | 540 | 515 | 515 | 96,000 |
1997/09/09 | 530 | 530 | 530 | 530 | 13,000 |
1997/09/08 | 530 | 530 | 516 | 516 | 25,000 |
1997/09/05 | 521 | 530 | 520 | 530 | 19,000 |
1997/09/04 | 516 | 521 | 516 | 521 | 5,000 |
1997/09/03 | 516 | 530 | 516 | 530 | 29,000 |
1997/09/02 | 516 | 519 | 515 | 519 | 21,000 |
1997/09/01 | 513 | 516 | 512 | 515 | 9,000 |
1997/08/29 | 520 | 522 | 510 | 510 | 24,000 |
1997/08/28 | 523 | 530 | 520 | 528 | 49,000 |
1997/08/27 | 530 | 536 | 522 | 522 | 44,000 |
1997/08/26 | 525 | 530 | 508 | 530 | 172,000 |
1997/08/25 | 525 | 535 | 515 | 525 | 33,000 |
1997/08/22 | 553 | 553 | 537 | 539 | 77,000 |
1997/08/21 | 545 | 553 | 542 | 553 | 94,000 |
1997/08/20 | 545 | 550 | 545 | 545 | 21,000 |
1997/08/19 | 550 | 550 | 545 | 550 | 58,000 |
1997/08/18 | 552 | 552 | 550 | 550 | 25,000 |
1997/08/15 | 569 | 569 | 540 | 553 | 210,000 |
1997/08/14 | 569 | 569 | 569 | 569 | 44,000 |
1997/08/13 | 572 | 572 | 554 | 569 | 154,000 |
1997/08/12 | 567 | 572 | 567 | 572 | 51,000 |
1997/08/11 | 590 | 590 | 582 | 582 | 54,000 |
1997/08/08 | 600 | 605 | 595 | 600 | 156,000 |
1997/08/07 | 601 | 603 | 600 | 600 | 47,000 |
1997/08/06 | 602 | 606 | 602 | 603 | 47,000 |
1997/08/05 | 600 | 623 | 600 | 602 | 23,000 |
1997/08/04 | 605 | 611 | 601 | 601 | 31,000 |
1997/08/01 | 605 | 605 | 605 | 605 | 12,000 |
1997/07/31 | 610 | 625 | 601 | 625 | 17,000 |
1997/07/30 | 647 | 647 | 601 | 601 | 78,000 |
1997/07/29 | 629 | 647 | 627 | 647 | 52,000 |
1997/07/28 | 601 | 620 | 601 | 620 | 88,000 |
1997/07/25 | 607 | 607 | 601 | 601 | 30,000 |
1997/07/24 | 606 | 608 | 600 | 601 | 63,000 |
1997/07/23 | 620 | 620 | 607 | 607 | 26,000 |
1997/07/22 | 610 | 618 | 605 | 615 | 24,000 |
1997/07/18 | 616 | 624 | 613 | 615 | 33,000 |
1997/07/17 | 628 | 628 | 621 | 623 | 28,000 |
1997/07/16 | 620 | 626 | 620 | 626 | 26,000 |
1997/07/15 | 619 | 620 | 619 | 619 | 21,000 |
1997/07/14 | 620 | 620 | 616 | 616 | 33,000 |
1997/07/11 | 612 | 620 | 612 | 618 | 47,000 |
1997/07/10 | 628 | 628 | 610 | 612 | 97,000 |
1997/07/09 | 645 | 648 | 627 | 628 | 11,000 |
1997/07/08 | 656 | 656 | 627 | 645 | 47,000 |
1997/07/07 | 637 | 637 | 625 | 626 | 35,000 |
1997/07/04 | 661 | 662 | 645 | 645 | 53,000 |
1997/07/03 | 660 | 667 | 660 | 660 | 51,000 |
1997/07/02 | 674 | 674 | 660 | 667 | 29,000 |
1997/07/01 | 694 | 694 | 674 | 674 | 50,000 |
1997/06/30 | 698 | 699 | 685 | 699 | 98,000 |
1997/06/27 | 690 | 698 | 690 | 698 | 72,000 |
1997/06/26 | 698 | 698 | 680 | 680 | 40,000 |
1997/06/25 | 669 | 690 | 663 | 690 | 69,000 |
1997/06/24 | 663 | 663 | 660 | 662 | 26,000 |
1997/06/23 | 675 | 682 | 660 | 660 | 50,000 |
1997/06/20 | 675 | 683 | 675 | 675 | 80,000 |
1997/06/19 | 692 | 695 | 675 | 675 | 67,000 |
1997/06/18 | 698 | 698 | 691 | 698 | 118,000 |
1997/06/17 | 715 | 715 | 690 | 698 | 480,000 |
1997/06/16 | 738 | 749 | 718 | 718 | 384,000 |
1997/06/13 | 661 | 672 | 661 | 668 | 376,000 |
1997/06/12 | 621 | 638 | 621 | 625 | 72,000 |
1997/06/11 | 635 | 635 | 616 | 616 | 85,000 |
1997/06/10 | 620 | 625 | 615 | 615 | 68,000 |
1997/06/09 | 612 | 623 | 611 | 615 | 58,000 |
1997/06/06 | 627 | 627 | 611 | 611 | 52,000 |
1997/06/05 | 640 | 640 | 617 | 617 | 26,000 |
1997/06/04 | 622 | 630 | 620 | 620 | 31,000 |
1997/06/03 | 646 | 646 | 623 | 623 | 31,000 |
1997/06/02 | 640 | 640 | 622 | 626 | 6,000 |
1997/05/30 | 635 | 636 | 630 | 630 | 8,000 |
1997/05/29 | 645 | 645 | 636 | 636 | 19,000 |
1997/05/28 | 620 | 648 | 612 | 636 | 178,000 |
1997/05/27 | 621 | 631 | 611 | 611 | 34,000 |
1997/05/26 | 633 | 633 | 621 | 621 | 12,000 |
1997/05/23 | 644 | 644 | 630 | 630 | 18,000 |
1997/05/22 | 641 | 645 | 641 | 641 | 11,000 |
1997/05/21 | 643 | 643 | 641 | 641 | 34,000 |
1997/05/20 | 644 | 645 | 644 | 645 | 14,000 |
1997/05/19 | 643 | 646 | 641 | 641 | 48,000 |
1997/05/16 | 643 | 645 | 637 | 640 | 177,000 |
1997/05/15 | 636 | 642 | 636 | 642 | 21,000 |
1997/05/14 | 647 | 649 | 640 | 649 | 45,000 |
1997/05/13 | 634 | 655 | 634 | 650 | 19,000 |
1997/05/12 | 626 | 650 | 626 | 640 | 62,000 |
1997/05/09 | 622 | 625 | 615 | 620 | 65,000 |
1997/05/08 | 626 | 635 | 620 | 620 | 108,000 |
1997/05/07 | 634 | 634 | 615 | 620 | 57,000 |
1997/05/06 | 638 | 663 | 633 | 650 | 33,000 |
1997/05/02 | 663 | 663 | 633 | 633 | 51,000 |
1997/05/01 | 655 | 665 | 651 | 651 | 128,000 |
1997/04/30 | 630 | 663 | 630 | 655 | 39,000 |
1997/04/28 | 615 | 630 | 615 | 630 | 18,000 |
1997/04/25 | 608 | 610 | 607 | 610 | 25,000 |
1997/04/24 | 606 | 610 | 606 | 607 | 13,000 |
1997/04/23 | 621 | 626 | 600 | 600 | 77,000 |
1997/04/22 | 618 | 620 | 618 | 620 | 98,000 |
1997/04/21 | 593 | 618 | 593 | 618 | 36,000 |
1997/04/18 | 586 | 592 | 582 | 592 | 363,000 |
1997/04/17 | 579 | 586 | 579 | 580 | 33,000 |
1997/04/16 | 568 | 574 | 567 | 574 | 88,000 |
1997/04/15 | 560 | 567 | 560 | 567 | 35,000 |
1997/04/14 | 565 | 565 | 560 | 560 | 22,000 |
1997/04/11 | 571 | 581 | 571 | 581 | 34,000 |
1997/04/10 | 575 | 575 | 565 | 571 | 77,000 |
1997/04/09 | 602 | 602 | 569 | 575 | 148,000 |
1997/04/08 | 649 | 649 | 608 | 610 | 68,000 |
1997/04/07 | 661 | 661 | 650 | 650 | 20,000 |
1997/04/04 | 663 | 663 | 661 | 661 | 18,000 |
1997/04/03 | 653 | 663 | 653 | 663 | 10,000 |
1997/04/02 | 677 | 677 | 663 | 663 | 174,000 |
1997/04/01 | 654 | 670 | 643 | 670 | 102,000 |
1997/03/31 | 656 | 658 | 652 | 655 | 31,000 |
1997/03/28 | 621 | 653 | 621 | 646 | 59,000 |
1997/03/27 | 617 | 651 | 617 | 620 | 94,000 |
1997/03/26 | 630 | 630 | 617 | 617 | 12,000 |
1997/03/25 | 630 | 630 | 623 | 630 | 55,000 |
1997/03/24 | 640 | 642 | 640 | 640 | 65,000 |
1997/03/21 | 653 | 653 | 640 | 640 | 91,000 |
1997/03/19 | 621 | 621 | 621 | 621 | 27,000 |
1997/03/18 | 634 | 645 | 634 | 640 | 65,000 |
1997/03/17 | 636 | 638 | 626 | 636 | 29,000 |
1997/03/14 | 610 | 610 | 605 | 606 | 44,000 |
1997/03/13 | 620 | 620 | 615 | 615 | 4,000 |
1997/03/12 | 610 | 620 | 610 | 620 | 25,000 |
1997/03/11 | 616 | 617 | 610 | 610 | 67,000 |
1997/03/10 | 616 | 628 | 616 | 616 | 31,000 |
1997/03/07 | 616 | 616 | 615 | 616 | 16,000 |
1997/03/06 | 611 | 618 | 611 | 615 | 24,000 |
1997/03/05 | 626 | 626 | 618 | 618 | 44,000 |
1997/03/04 | 635 | 635 | 622 | 626 | 38,000 |
1997/03/03 | 610 | 615 | 610 | 615 | 15,000 |
1997/02/28 | 614 | 629 | 611 | 614 | 41,000 |
1997/02/27 | 625 | 625 | 611 | 611 | 34,000 |
1997/02/26 | 631 | 632 | 625 | 625 | 63,000 |
1997/02/25 | 640 | 640 | 620 | 621 | 32,000 |
1997/02/24 | 645 | 655 | 645 | 655 | 54,000 |
1997/02/21 | 629 | 635 | 620 | 635 | 107,000 |
1997/02/20 | 595 | 620 | 595 | 620 | 83,000 |
1997/02/19 | 614 | 614 | 600 | 605 | 63,000 |
1997/02/18 | 630 | 633 | 615 | 615 | 114,000 |
1997/02/17 | 639 | 639 | 633 | 633 | 17,000 |
1997/02/14 | 641 | 641 | 633 | 639 | 25,000 |
1997/02/13 | 650 | 655 | 640 | 641 | 239,000 |
1997/02/12 | 655 | 655 | 651 | 655 | 17,000 |
1997/02/10 | 630 | 640 | 628 | 640 | 159,000 |
1997/02/07 | 637 | 660 | 637 | 640 | 19,000 |
1997/02/06 | 642 | 650 | 640 | 640 | 12,000 |
1997/02/05 | 637 | 643 | 632 | 642 | 34,000 |
1997/02/04 | 630 | 632 | 629 | 630 | 94,000 |
1997/02/03 | 632 | 632 | 632 | 632 | 29,000 |
1997/01/31 | 630 | 630 | 620 | 622 | 167,000 |
1997/01/30 | 640 | 645 | 631 | 631 | 78,000 |
1997/01/29 | 650 | 650 | 620 | 620 | 70,000 |
1997/01/28 | 650 | 650 | 640 | 650 | 80,000 |
1997/01/27 | 645 | 650 | 645 | 650 | 30,000 |
1997/01/24 | 653 | 655 | 645 | 645 | 73,000 |
1997/01/23 | 658 | 667 | 653 | 653 | 24,000 |
1997/01/22 | 653 | 668 | 653 | 668 | 18,000 |
1997/01/21 | 653 | 661 | 653 | 653 | 68,000 |
1997/01/20 | 665 | 665 | 649 | 649 | 99,000 |
1997/01/17 | 670 | 673 | 667 | 670 | 229,000 |
1997/01/16 | 670 | 670 | 667 | 670 | 47,000 |
1997/01/14 | 670 | 670 | 663 | 670 | 74,000 |
1997/01/13 | 661 | 670 | 660 | 670 | 25,000 |
1997/01/10 | 670 | 670 | 660 | 660 | 143,000 |
1997/01/09 | 670 | 670 | 662 | 670 | 71,000 |
1997/01/08 | 713 | 713 | 680 | 680 | 77,000 |
1997/01/07 | 730 | 732 | 723 | 723 | 52,000 |
1997/01/06 | 730 | 735 | 730 | 730 | 31,000 |