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 |
---|---|---|---|---|---|
1998/12/30 | 430 | 440 | 430 | 440 | 41,000 |
1998/12/29 | 413 | 443 | 413 | 428 | 51,000 |
1998/12/28 | 418 | 418 | 413 | 413 | 16,000 |
1998/12/25 | 423 | 423 | 418 | 418 | 22,000 |
1998/12/24 | 420 | 420 | 413 | 420 | 30,000 |
1998/12/22 | 448 | 448 | 433 | 433 | 62,000 |
1998/12/21 | 440 | 440 | 433 | 433 | 13,000 |
1998/12/18 | 439 | 439 | 430 | 434 | 16,000 |
1998/12/17 | 444 | 444 | 441 | 441 | 65,000 |
1998/12/16 | 431 | 444 | 431 | 444 | 58,000 |
1998/12/15 | 435 | 450 | 431 | 431 | 67,000 |
1998/12/14 | 420 | 437 | 420 | 435 | 65,000 |
1998/12/11 | 413 | 423 | 411 | 416 | 77,000 |
1998/12/10 | 420 | 428 | 420 | 428 | 35,000 |
1998/12/09 | 415 | 417 | 415 | 417 | 63,000 |
1998/12/08 | 418 | 418 | 414 | 415 | 28,000 |
1998/12/07 | 416 | 418 | 415 | 415 | 34,000 |
1998/12/04 | 421 | 421 | 415 | 415 | 15,000 |
1998/12/03 | 423 | 431 | 423 | 431 | 37,000 |
1998/12/02 | 430 | 432 | 428 | 432 | 12,000 |
1998/12/01 | 450 | 450 | 426 | 426 | 50,000 |
1998/11/30 | 435 | 450 | 435 | 450 | 42,000 |
1998/11/27 | 423 | 439 | 423 | 435 | 32,000 |
1998/11/26 | 421 | 427 | 421 | 423 | 7,000 |
1998/11/25 | 429 | 429 | 418 | 419 | 34,000 |
1998/11/24 | 437 | 437 | 425 | 429 | 18,000 |
1998/11/20 | 419 | 419 | 410 | 412 | 32,000 |
1998/11/19 | 409 | 411 | 407 | 407 | 35,000 |
1998/11/18 | 420 | 420 | 407 | 410 | 30,000 |
1998/11/17 | 407 | 410 | 407 | 410 | 3,000 |
1998/11/16 | 411 | 411 | 406 | 407 | 16,000 |
1998/11/13 | 406 | 406 | 406 | 406 | 5,000 |
1998/11/12 | 415 | 415 | 406 | 406 | 7,000 |
1998/11/11 | 410 | 410 | 402 | 405 | 69,000 |
1998/11/10 | 420 | 420 | 410 | 410 | 46,000 |
1998/11/09 | 410 | 415 | 410 | 415 | 37,000 |
1998/11/06 | 420 | 420 | 415 | 415 | 14,000 |
1998/11/05 | 428 | 428 | 420 | 420 | 28,000 |
1998/11/04 | 421 | 421 | 417 | 421 | 22,000 |
1998/11/02 | 420 | 420 | 417 | 417 | 2,000 |
1998/10/30 | 430 | 430 | 420 | 420 | 6,000 |
1998/10/29 | 420 | 420 | 420 | 420 | 13,000 |
1998/10/28 | 412 | 420 | 412 | 420 | 28,000 |
1998/10/27 | 408 | 412 | 408 | 412 | 32,000 |
1998/10/26 | 408 | 408 | 407 | 408 | 8,000 |
1998/10/23 | 413 | 425 | 406 | 406 | 12,000 |
1998/10/22 | 411 | 415 | 410 | 413 | 29,000 |
1998/10/21 | 420 | 421 | 405 | 407 | 35,000 |
1998/10/20 | 409 | 409 | 405 | 405 | 12,000 |
1998/10/19 | 435 | 438 | 409 | 409 | 14,000 |
1998/10/16 | 407 | 407 | 405 | 405 | 15,000 |
1998/10/15 | 413 | 413 | 406 | 406 | 12,000 |
1998/10/14 | 407 | 407 | 407 | 407 | 8,000 |
1998/10/13 | 420 | 420 | 407 | 407 | 21,000 |
1998/10/12 | 406 | 440 | 406 | 435 | 24,000 |
1998/10/09 | 406 | 406 | 405 | 405 | 10,000 |
1998/10/08 | 435 | 435 | 409 | 409 | 17,000 |
1998/10/07 | 401 | 431 | 401 | 431 | 20,000 |
1998/10/06 | 402 | 410 | 402 | 405 | 14,000 |
1998/10/05 | 413 | 413 | 410 | 410 | 3,000 |
1998/10/02 | 422 | 422 | 410 | 418 | 28,000 |
1998/10/01 | 418 | 423 | 417 | 423 | 22,000 |
1998/09/30 | 426 | 431 | 421 | 428 | 73,000 |
1998/09/29 | 428 | 428 | 426 | 426 | 38,000 |
1998/09/28 | 408 | 428 | 408 | 428 | 17,000 |
1998/09/25 | 427 | 431 | 407 | 428 | 50,000 |
1998/09/24 | 401 | 415 | 401 | 407 | 21,000 |
1998/09/22 | 410 | 410 | 403 | 409 | 23,000 |
1998/09/21 | 423 | 423 | 405 | 405 | 8,000 |
1998/09/18 | 416 | 421 | 415 | 420 | 9,000 |
1998/09/17 | 421 | 421 | 411 | 411 | 7,000 |
1998/09/16 | 417 | 422 | 417 | 421 | 9,000 |
1998/09/14 | 420 | 420 | 415 | 417 | 25,000 |
1998/09/11 | 432 | 432 | 410 | 410 | 68,000 |
1998/09/10 | 426 | 430 | 425 | 430 | 21,000 |
1998/09/09 | 411 | 412 | 411 | 411 | 18,000 |
1998/09/08 | 423 | 426 | 405 | 406 | 30,000 |
1998/09/07 | 405 | 410 | 400 | 405 | 74,000 |
1998/09/04 | 405 | 420 | 405 | 405 | 13,000 |
1998/09/03 | 408 | 408 | 401 | 405 | 39,000 |
1998/09/02 | 416 | 420 | 411 | 420 | 19,000 |
1998/09/01 | 416 | 416 | 411 | 411 | 55,000 |
1998/08/31 | 402 | 411 | 401 | 411 | 37,000 |
1998/08/28 | 410 | 410 | 400 | 401 | 82,000 |
1998/08/27 | 420 | 420 | 405 | 410 | 63,000 |
1998/08/26 | 430 | 435 | 420 | 420 | 21,000 |
1998/08/25 | 440 | 440 | 435 | 436 | 17,000 |
1998/08/24 | 455 | 455 | 440 | 440 | 32,000 |
1998/08/21 | 441 | 445 | 441 | 445 | 24,000 |
1998/08/20 | 450 | 450 | 450 | 450 | 7,000 |
1998/08/19 | 460 | 465 | 445 | 445 | 15,000 |
1998/08/18 | 455 | 460 | 455 | 457 | 20,000 |
1998/08/17 | 457 | 458 | 455 | 458 | 24,000 |
1998/08/14 | 460 | 463 | 458 | 458 | 16,000 |
1998/08/13 | 445 | 458 | 445 | 458 | 26,000 |
1998/08/12 | 456 | 469 | 456 | 461 | 50,000 |
1998/08/11 | 468 | 469 | 463 | 467 | 56,000 |
1998/08/10 | 464 | 469 | 462 | 468 | 76,000 |
1998/08/07 | 463 | 463 | 461 | 462 | 41,000 |
1998/08/06 | 464 | 469 | 464 | 464 | 27,000 |
1998/08/05 | 463 | 464 | 463 | 464 | 29,000 |
1998/08/04 | 440 | 460 | 440 | 445 | 36,000 |
1998/08/03 | 460 | 460 | 450 | 450 | 7,000 |
1998/07/31 | 450 | 460 | 450 | 460 | 8,000 |
1998/07/30 | 460 | 460 | 450 | 450 | 8,000 |
1998/07/29 | 450 | 467 | 450 | 465 | 45,000 |
1998/07/28 | 442 | 467 | 442 | 449 | 44,000 |
1998/07/27 | 437 | 442 | 432 | 442 | 59,000 |
1998/07/24 | 447 | 447 | 435 | 442 | 54,000 |
1998/07/23 | 460 | 460 | 452 | 453 | 19,000 |
1998/07/22 | 474 | 474 | 470 | 470 | 10,000 |
1998/07/21 | 460 | 469 | 455 | 459 | 12,000 |
1998/07/17 | 469 | 470 | 460 | 460 | 14,000 |
1998/07/16 | 475 | 475 | 469 | 469 | 61,000 |
1998/07/15 | 475 | 476 | 474 | 475 | 70,000 |
1998/07/14 | 470 | 475 | 468 | 474 | 57,000 |
1998/07/13 | 475 | 475 | 470 | 475 | 34,000 |
1998/07/10 | 470 | 476 | 470 | 470 | 133,000 |
1998/07/09 | 456 | 465 | 456 | 465 | 43,000 |
1998/07/08 | 466 | 466 | 456 | 456 | 17,000 |
1998/07/07 | 460 | 465 | 441 | 456 | 19,000 |
1998/07/06 | 455 | 455 | 440 | 440 | 3,000 |
1998/07/03 | 446 | 470 | 446 | 470 | 10,000 |
1998/07/02 | 470 | 473 | 451 | 451 | 49,000 |
1998/07/01 | 441 | 459 | 436 | 459 | 40,000 |
1998/06/30 | 420 | 431 | 420 | 431 | 15,000 |
1998/06/29 | 420 | 430 | 418 | 418 | 68,000 |
1998/06/26 | 420 | 425 | 420 | 420 | 12,000 |
1998/06/25 | 430 | 430 | 423 | 425 | 30,000 |
1998/06/24 | 425 | 428 | 424 | 425 | 71,000 |
1998/06/23 | 437 | 437 | 420 | 425 | 145,000 |
1998/06/22 | 421 | 423 | 420 | 422 | 116,000 |
1998/06/19 | 430 | 430 | 421 | 421 | 101,000 |
1998/06/18 | 441 | 443 | 430 | 430 | 24,000 |
1998/06/17 | 431 | 431 | 431 | 431 | 7,000 |
1998/06/16 | 440 | 440 | 431 | 431 | 26,000 |
1998/06/15 | 455 | 455 | 440 | 444 | 61,000 |
1998/06/12 | 454 | 456 | 454 | 456 | 124,000 |
1998/06/11 | 451 | 451 | 440 | 451 | 26,000 |
1998/06/10 | 450 | 455 | 450 | 451 | 37,000 |
1998/06/09 | 445 | 445 | 445 | 445 | 5,000 |
1998/06/08 | 448 | 450 | 447 | 450 | 30,000 |
1998/06/05 | 438 | 443 | 438 | 443 | 23,000 |
1998/06/04 | 433 | 438 | 433 | 438 | 31,000 |
1998/06/03 | 431 | 437 | 431 | 433 | 20,000 |
1998/06/02 | 430 | 430 | 425 | 430 | 9,000 |
1998/06/01 | 417 | 420 | 417 | 420 | 63,000 |
1998/05/29 | 421 | 426 | 417 | 417 | 44,000 |
1998/05/28 | 418 | 430 | 418 | 421 | 46,000 |
1998/05/27 | 416 | 434 | 416 | 417 | 45,000 |
1998/05/26 | 420 | 421 | 416 | 416 | 12,000 |
1998/05/25 | 415 | 420 | 415 | 420 | 36,000 |
1998/05/22 | 425 | 430 | 420 | 425 | 13,000 |
1998/05/21 | 429 | 429 | 415 | 415 | 31,000 |
1998/05/20 | 418 | 418 | 410 | 414 | 46,000 |
1998/05/19 | 416 | 418 | 414 | 418 | 17,000 |
1998/05/18 | 420 | 420 | 413 | 415 | 21,000 |
1998/05/15 | 430 | 430 | 415 | 415 | 72,000 |
1998/05/14 | 430 | 431 | 430 | 431 | 5,000 |
1998/05/13 | 428 | 430 | 426 | 429 | 22,000 |
1998/05/12 | 440 | 440 | 432 | 436 | 18,000 |
1998/05/11 | 440 | 440 | 435 | 440 | 66,000 |
1998/05/08 | 440 | 440 | 440 | 440 | 9,000 |
1998/05/07 | 430 | 430 | 426 | 430 | 34,000 |
1998/05/06 | 455 | 455 | 430 | 435 | 126,000 |
1998/05/01 | 454 | 455 | 445 | 445 | 92,000 |
1998/04/30 | 443 | 450 | 443 | 450 | 69,000 |
1998/04/28 | 440 | 455 | 440 | 442 | 87,000 |
1998/04/27 | 437 | 440 | 437 | 440 | 38,000 |
1998/04/24 | 450 | 450 | 432 | 432 | 16,000 |
1998/04/23 | 430 | 430 | 425 | 427 | 12,000 |
1998/04/22 | 434 | 452 | 425 | 452 | 20,000 |
1998/04/21 | 450 | 450 | 429 | 429 | 22,000 |
1998/04/20 | 431 | 440 | 430 | 440 | 14,000 |
1998/04/17 | 433 | 433 | 420 | 430 | 17,000 |
1998/04/16 | 445 | 445 | 431 | 432 | 23,000 |
1998/04/15 | 458 | 465 | 458 | 465 | 3,000 |
1998/04/14 | 458 | 463 | 458 | 458 | 12,000 |
1998/04/13 | 460 | 460 | 455 | 458 | 12,000 |
1998/04/10 | 465 | 469 | 460 | 460 | 48,000 |
1998/04/09 | 440 | 450 | 435 | 450 | 14,000 |
1998/04/08 | 426 | 430 | 426 | 430 | 115,000 |
1998/04/07 | 416 | 421 | 416 | 421 | 34,000 |
1998/04/06 | 410 | 415 | 410 | 415 | 4,000 |
1998/04/03 | 416 | 416 | 410 | 411 | 43,000 |
1998/04/02 | 420 | 425 | 416 | 417 | 71,000 |
1998/04/01 | 450 | 450 | 414 | 420 | 113,000 |
1998/03/31 | 494 | 494 | 465 | 465 | 18,000 |
1998/03/30 | 481 | 498 | 481 | 495 | 47,000 |
1998/03/27 | 468 | 485 | 468 | 474 | 51,000 |
1998/03/26 | 463 | 463 | 458 | 458 | 10,000 |
1998/03/25 | 450 | 450 | 436 | 438 | 131,000 |
1998/03/24 | 465 | 465 | 445 | 445 | 53,000 |
1998/03/23 | 477 | 477 | 465 | 465 | 69,000 |
1998/03/20 | 481 | 483 | 478 | 478 | 64,000 |
1998/03/19 | 480 | 480 | 480 | 480 | 98,000 |
1998/03/18 | 476 | 481 | 465 | 480 | 55,000 |
1998/03/17 | 488 | 488 | 476 | 480 | 51,000 |
1998/03/16 | 507 | 507 | 493 | 493 | 10,000 |
1998/03/13 | 509 | 514 | 509 | 514 | 42,000 |
1998/03/12 | 510 | 510 | 500 | 509 | 15,000 |
1998/03/11 | 515 | 515 | 514 | 514 | 19,000 |
1998/03/10 | 512 | 528 | 510 | 512 | 34,000 |
1998/03/09 | 505 | 526 | 505 | 506 | 22,000 |
1998/03/06 | 502 | 502 | 493 | 502 | 24,000 |
1998/03/05 | 503 | 503 | 503 | 503 | 15,000 |
1998/03/04 | 501 | 505 | 501 | 503 | 41,000 |
1998/03/03 | 500 | 522 | 500 | 516 | 66,000 |
1998/03/02 | 493 | 500 | 493 | 493 | 62,000 |
1998/02/27 | 474 | 498 | 474 | 483 | 34,000 |
1998/02/26 | 470 | 470 | 470 | 470 | 12,000 |
1998/02/25 | 475 | 475 | 472 | 472 | 10,000 |
1998/02/24 | 482 | 482 | 470 | 470 | 12,000 |
1998/02/23 | 485 | 485 | 480 | 482 | 17,000 |
1998/02/20 | 480 | 480 | 475 | 480 | 15,000 |
1998/02/19 | 475 | 480 | 475 | 480 | 31,000 |
1998/02/18 | 480 | 485 | 480 | 485 | 41,000 |
1998/02/17 | 484 | 493 | 484 | 493 | 11,000 |
1998/02/16 | 490 | 490 | 482 | 485 | 19,000 |
1998/02/13 | 499 | 499 | 490 | 498 | 18,000 |
1998/02/12 | 500 | 510 | 485 | 500 | 46,000 |
1998/02/10 | 490 | 510 | 477 | 477 | 58,000 |
1998/02/09 | 485 | 485 | 475 | 475 | 48,000 |
1998/02/06 | 480 | 490 | 479 | 479 | 21,000 |
1998/02/05 | 459 | 472 | 455 | 472 | 32,000 |
1998/02/04 | 469 | 469 | 450 | 456 | 15,000 |
1998/02/03 | 474 | 474 | 473 | 473 | 14,000 |
1998/02/02 | 460 | 470 | 456 | 457 | 16,000 |
1998/01/30 | 455 | 456 | 455 | 456 | 23,000 |
1998/01/29 | 480 | 480 | 455 | 455 | 35,000 |
1998/01/28 | 455 | 490 | 455 | 470 | 99,000 |
1998/01/27 | 470 | 470 | 439 | 445 | 152,000 |
1998/01/26 | 445 | 458 | 445 | 450 | 118,000 |
1998/01/23 | 432 | 449 | 430 | 441 | 42,000 |
1998/01/22 | 430 | 440 | 430 | 430 | 60,000 |
1998/01/21 | 450 | 450 | 435 | 435 | 61,000 |
1998/01/20 | 437 | 440 | 435 | 440 | 18,000 |
1998/01/19 | 432 | 445 | 432 | 437 | 27,000 |
1998/01/16 | 431 | 438 | 431 | 437 | 17,000 |
1998/01/14 | 433 | 433 | 429 | 432 | 22,000 |
1998/01/13 | 413 | 428 | 409 | 428 | 5,000 |
1998/01/12 | 418 | 428 | 417 | 423 | 45,000 |
1998/01/09 | 420 | 420 | 407 | 417 | 14,000 |
1998/01/08 | 430 | 431 | 420 | 420 | 13,000 |
1998/01/07 | 401 | 410 | 400 | 405 | 17,000 |
1998/01/06 | 429 | 429 | 410 | 410 | 10,000 |
1998/01/05 | 431 | 432 | 431 | 432 | 24,000 |