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
1999/12/30 382 382 382 382 5,000
1999/12/29 381 382 381 382 31,000
1999/12/28 381 381 375 375 32,000
1999/12/27 382 385 382 382 17,000
1999/12/24 406 406 384 384 35,000
1999/12/22 400 405 400 402 27,000
1999/12/21 394 398 393 398 29,000
1999/12/20 392 393 392 392 56,000
1999/12/17 392 392 382 382 58,000
1999/12/16 387 394 385 386 33,000
1999/12/15 382 393 381 382 19,000
1999/12/14 384 395 381 381 27,000
1999/12/13 395 397 386 389 131,000
1999/12/10 394 395 394 394 153,000
1999/12/09 379 394 366 366 83,000
1999/12/08 365 379 365 375 29,000
1999/12/07 370 380 365 365 28,000
1999/12/06 370 373 359 360 168,000
1999/12/03 380 380 371 371 42,000
1999/12/02 385 385 370 373 18,000
1999/12/01 375 383 370 370 83,000
1999/11/30 390 391 380 382 58,000
1999/11/29 390 390 380 384 63,000
1999/11/26 390 390 375 375 46,000
1999/11/25 371 381 370 370 102,000
1999/11/24 405 405 370 370 185,000
1999/11/22 400 400 391 400 19,000
1999/11/19 406 408 395 395 38,000
1999/11/18 425 425 401 401 36,000
1999/11/17 393 410 393 409 29,000
1999/11/16 385 396 385 393 15,000
1999/11/15 380 400 380 400 35,000
1999/11/12 400 400 390 390 18,000
1999/11/11 411 415 408 409 19,000
1999/11/10 414 424 411 411 35,000
1999/11/09 415 415 405 409 31,000
1999/11/08 415 420 410 415 15,000
1999/11/05 404 405 400 400 14,000
1999/11/04 424 425 403 414 56,000
1999/11/02 392 425 392 405 30,000
1999/11/01 418 420 400 415 29,000
1999/10/29 405 421 405 420 51,000
1999/10/28 392 401 380 381 113,000
1999/10/27 390 392 370 370 261,000
1999/10/26 403 403 385 388 101,000
1999/10/25 396 400 380 383 264,000
1999/10/22 410 410 394 394 163,000
1999/10/21 425 430 410 410 102,000
1999/10/20 438 440 423 425 48,000
1999/10/19 448 448 428 428 17,000
1999/10/18 422 453 422 443 24,000
1999/10/15 435 435 425 430 27,000
1999/10/14 440 445 435 435 21,000
1999/10/13 446 458 442 442 22,000
1999/10/12 450 479 450 466 39,000
1999/10/08 444 445 434 445 17,000
1999/10/07 440 444 434 434 17,000
1999/10/06 442 442 435 435 47,000
1999/10/05 446 446 440 440 26,000
1999/10/04 457 457 445 455 35,000
1999/10/01 442 447 439 442 58,000
1999/09/30 442 460 442 460 61,000
1999/09/29 456 456 440 456 61,000
1999/09/28 450 457 450 456 34,000
1999/09/27 450 451 449 449 20,000
1999/09/24 461 461 446 449 82,000
1999/09/22 476 476 461 462 72,000
1999/09/21 480 481 478 481 49,000
1999/09/20 483 483 475 483 17,000
1999/09/17 489 489 471 471 31,000
1999/09/16 476 484 470 484 47,000
1999/09/14 495 495 479 479 48,000
1999/09/13 471 490 470 490 82,000
1999/09/10 470 472 470 471 96,000
1999/09/09 470 472 470 471 22,000
1999/09/08 482 482 470 470 50,000
1999/09/07 487 488 481 483 43,000
1999/09/06 494 494 485 490 64,000
1999/09/03 500 500 495 496 15,000
1999/09/02 503 510 500 500 33,000
1999/09/01 510 510 502 503 16,000
1999/08/31 508 508 503 503 26,000
1999/08/30 507 520 507 508 38,000
1999/08/27 521 521 506 506 55,000
1999/08/26 512 514 511 511 5,000
1999/08/25 530 530 503 510 21,000
1999/08/24 539 539 527 527 49,000
1999/08/23 540 544 530 534 109,000
1999/08/20 527 540 527 540 88,000
1999/08/19 510 527 510 527 20,000
1999/08/18 520 535 520 530 224,000
1999/08/17 504 520 504 520 24,000
1999/08/16 498 501 491 501 31,000
1999/08/13 496 513 496 499 10,000
1999/08/12 501 501 496 496 15,000
1999/08/11 490 505 490 505 34,000
1999/08/10 515 525 509 520 52,000
1999/08/09 490 498 490 498 29,000
1999/08/06 495 496 491 491 31,000
1999/08/05 504 510 504 505 101,000
1999/08/04 509 512 508 512 14,000
1999/08/03 520 520 511 519 21,000
1999/08/02 520 520 511 514 26,000
1999/07/30 523 523 513 523 12,000
1999/07/29 510 510 500 502 10,000
1999/07/28 510 530 510 523 64,000
1999/07/27 497 510 497 510 36,000
1999/07/26 490 500 490 497 11,000
1999/07/23 501 514 501 512 36,000
1999/07/22 529 529 501 525 48,000
1999/07/21 513 530 490 530 37,000
1999/07/19 495 500 495 498 43,000
1999/07/16 491 495 490 490 21,000
1999/07/15 485 495 485 491 14,000
1999/07/14 500 515 490 515 27,000
1999/07/13 509 509 500 500 16,000
1999/07/12 510 525 510 515 97,000
1999/07/09 502 510 494 508 61,000
1999/07/08 495 505 490 492 64,000
1999/07/07 478 494 478 490 44,000
1999/07/06 476 480 476 478 23,000
1999/07/05 500 500 490 493 19,000
1999/07/02 500 505 495 505 40,000
1999/07/01 493 505 493 494 29,000
1999/06/30 495 501 490 490 75,000
1999/06/29 490 495 475 495 56,000
1999/06/28 482 490 475 475 16,000
1999/06/25 491 491 482 482 19,000
1999/06/24 491 491 486 486 26,000
1999/06/23 519 530 491 491 118,000
1999/06/22 500 519 500 519 117,000
1999/06/21 482 496 482 496 45,000
1999/06/18 470 480 470 480 53,000
1999/06/17 471 471 470 470 21,000
1999/06/16 470 471 470 470 16,000
1999/06/15 484 485 471 471 19,000
1999/06/14 484 484 483 484 13,000
1999/06/11 480 490 474 474 132,000
1999/06/10 471 480 468 474 51,000
1999/06/09 466 470 466 470 19,000
1999/06/08 468 468 453 468 12,000
1999/06/07 452 467 452 467 3,000
1999/06/04 451 470 450 470 10,000
1999/06/03 453 455 451 451 14,000
1999/06/02 468 468 453 453 19,000
1999/06/01 452 465 450 465 12,000
1999/05/31 464 464 451 451 20,000
1999/05/28 477 477 467 470 65,000
1999/05/27 455 478 454 478 56,000
1999/05/26 440 451 440 450 58,000
1999/05/25 436 441 436 438 30,000
1999/05/24 431 442 431 434 35,000
1999/05/21 450 450 429 431 37,000
1999/05/20 453 453 450 450 12,000
1999/05/19 455 455 451 451 14,000
1999/05/18 465 465 457 457 41,000
1999/05/17 465 468 465 465 20,000
1999/05/14 471 471 465 465 24,000
1999/05/13 488 488 468 468 31,000
1999/05/12 480 480 477 480 31,000
1999/05/11 475 475 466 466 22,000
1999/05/10 469 484 461 475 67,000
1999/05/07 470 470 460 461 58,000
1999/05/06 465 468 460 460 51,000
1999/04/30 455 461 455 461 177,000
1999/04/28 455 455 450 450 103,000
1999/04/27 455 455 445 445 55,000
1999/04/26 465 465 440 455 10,000
1999/04/23 465 465 460 460 14,000
1999/04/22 458 460 450 457 24,000
1999/04/21 463 463 457 458 22,000
1999/04/20 465 465 456 465 15,000
1999/04/19 470 470 460 460 40,000
1999/04/16 451 470 451 455 83,000
1999/04/15 450 455 441 441 14,000
1999/04/14 441 441 440 440 28,000
1999/04/13 450 450 440 440 14,000
1999/04/12 454 455 448 450 43,000
1999/04/09 450 450 445 448 21,000
1999/04/08 435 445 430 445 80,000
1999/04/07 433 435 432 432 43,000
1999/04/06 431 434 430 434 38,000
1999/04/05 440 444 430 433 47,000
1999/04/02 441 441 435 440 25,000
1999/04/01 440 441 427 441 12,000
1999/03/31 440 455 440 450 44,000
1999/03/30 449 455 446 455 50,000
1999/03/29 448 449 438 448 61,000
1999/03/26 429 432 429 430 21,000
1999/03/25 425 430 425 429 39,000
1999/03/24 436 436 420 420 61,000
1999/03/23 434 434 421 421 113,000
1999/03/19 425 449 425 449 29,000
1999/03/18 442 446 425 425 66,000
1999/03/17 435 438 430 437 51,000
1999/03/16 425 433 425 431 24,000
1999/03/15 425 429 425 429 14,000
1999/03/12 445 445 415 420 108,000
1999/03/11 442 442 435 440 15,000
1999/03/10 439 442 437 442 30,000
1999/03/09 419 438 419 421 20,000
1999/03/08 444 444 417 418 26,000
1999/03/05 420 438 420 438 62,000
1999/03/04 418 420 418 420 8,000
1999/03/03 421 425 421 425 16,000
1999/03/02 431 436 421 421 49,000
1999/03/01 421 439 421 421 49,000
1999/02/26 428 428 420 420 15,000
1999/02/25 433 437 432 432 8,000
1999/02/24 418 422 416 418 16,000
1999/02/23 445 445 412 414 34,000
1999/02/22 430 440 430 440 8,000
1999/02/19 430 430 430 430 3,000
1999/02/18 432 432 431 431 3,000
1999/02/17 439 439 430 430 15,000
1999/02/16 437 440 436 439 19,000
1999/02/15 440 440 436 436 10,000
1999/02/12 436 436 436 436 1,000
1999/02/10 435 440 434 440 57,000
1999/02/09 434 434 431 431 6,000
1999/02/08 442 442 434 434 6,000
1999/02/05 431 432 431 432 11,000
1999/02/04 425 435 425 430 7,000
1999/02/03 445 445 430 430 14,000
1999/02/02 448 449 439 445 29,000
1999/02/01 436 439 435 438 10,000
1999/01/29 445 448 435 435 13,000
1999/01/28 441 449 441 445 49,000
1999/01/27 444 445 440 440 48,000
1999/01/26 420 445 420 444 19,000
1999/01/25 435 440 435 435 10,000
1999/01/22 440 442 430 430 6,000
1999/01/21 436 440 436 440 19,000
1999/01/20 423 425 423 425 9,000
1999/01/19 439 439 437 437 8,000
1999/01/18 439 439 439 439 9,000
1999/01/14 418 418 407 410 25,000
1999/01/13 426 431 420 420 34,000
1999/01/12 438 438 426 431 33,000
1999/01/11 445 445 438 438 68,000
1999/01/08 445 445 426 441 19,000
1999/01/07 445 445 445 445 4,000
1999/01/06 422 441 422 441 8,000
1999/01/05 442 442 422 422 14,000
1999/01/04 443 443 424 426 11,000

このページの先頭へ