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 |
---|---|---|---|---|---|
2001/12/28 | 444 | 448 | 444 | 446 | 46,000 |
2001/12/27 | 443 | 444 | 438 | 444 | 52,000 |
2001/12/26 | 439 | 443 | 436 | 442 | 30,000 |
2001/12/25 | 440 | 443 | 440 | 443 | 15,000 |
2001/12/21 | 443 | 445 | 437 | 445 | 40,000 |
2001/12/20 | 443 | 448 | 441 | 445 | 60,000 |
2001/12/19 | 441 | 444 | 436 | 443 | 90,000 |
2001/12/18 | 440 | 441 | 434 | 434 | 16,000 |
2001/12/17 | 426 | 444 | 426 | 438 | 44,000 |
2001/12/14 | 438 | 441 | 436 | 436 | 121,000 |
2001/12/13 | 445 | 447 | 442 | 443 | 108,000 |
2001/12/12 | 441 | 445 | 440 | 442 | 113,000 |
2001/12/11 | 442 | 448 | 431 | 431 | 178,000 |
2001/12/10 | 432 | 439 | 431 | 439 | 71,000 |
2001/12/07 | 424 | 430 | 422 | 430 | 22,000 |
2001/12/06 | 429 | 429 | 415 | 429 | 21,000 |
2001/12/05 | 418 | 430 | 418 | 430 | 15,000 |
2001/12/04 | 415 | 416 | 405 | 416 | 29,000 |
2001/12/03 | 413 | 428 | 412 | 415 | 20,000 |
2001/11/30 | 430 | 430 | 420 | 423 | 32,000 |
2001/11/29 | 430 | 433 | 429 | 431 | 15,000 |
2001/11/28 | 439 | 439 | 429 | 430 | 44,000 |
2001/11/27 | 439 | 439 | 430 | 439 | 69,000 |
2001/11/26 | 428 | 439 | 428 | 439 | 22,000 |
2001/11/22 | 440 | 440 | 432 | 432 | 34,000 |
2001/11/21 | 437 | 438 | 435 | 438 | 23,000 |
2001/11/20 | 429 | 431 | 427 | 427 | 23,000 |
2001/11/19 | 427 | 436 | 427 | 431 | 20,000 |
2001/11/16 | 442 | 444 | 434 | 442 | 29,000 |
2001/11/15 | 440 | 442 | 438 | 442 | 25,000 |
2001/11/14 | 432 | 440 | 432 | 440 | 35,000 |
2001/11/13 | 428 | 433 | 427 | 432 | 26,000 |
2001/11/12 | 441 | 443 | 436 | 442 | 37,000 |
2001/11/09 | 438 | 441 | 433 | 441 | 23,000 |
2001/11/08 | 434 | 440 | 434 | 440 | 21,000 |
2001/11/07 | 440 | 442 | 435 | 439 | 30,000 |
2001/11/06 | 430 | 440 | 430 | 439 | 22,000 |
2001/11/05 | 430 | 435 | 428 | 435 | 31,000 |
2001/11/02 | 430 | 440 | 426 | 435 | 57,000 |
2001/11/01 | 447 | 447 | 433 | 433 | 35,000 |
2001/10/31 | 441 | 445 | 436 | 442 | 38,000 |
2001/10/30 | 446 | 446 | 436 | 441 | 66,000 |
2001/10/29 | 450 | 450 | 441 | 441 | 66,000 |
2001/10/26 | 445 | 450 | 445 | 450 | 39,000 |
2001/10/25 | 440 | 450 | 440 | 442 | 49,000 |
2001/10/24 | 440 | 442 | 437 | 439 | 51,000 |
2001/10/23 | 435 | 439 | 435 | 438 | 23,000 |
2001/10/22 | 421 | 430 | 421 | 430 | 17,000 |
2001/10/19 | 423 | 426 | 420 | 420 | 28,000 |
2001/10/18 | 425 | 428 | 425 | 425 | 12,000 |
2001/10/17 | 431 | 432 | 425 | 429 | 18,000 |
2001/10/16 | 440 | 440 | 434 | 434 | 27,000 |
2001/10/15 | 430 | 440 | 430 | 440 | 28,000 |
2001/10/12 | 429 | 435 | 429 | 435 | 25,000 |
2001/10/11 | 430 | 435 | 424 | 424 | 10,000 |
2001/10/10 | 435 | 438 | 422 | 422 | 65,000 |
2001/10/09 | 429 | 435 | 424 | 435 | 27,000 |
2001/10/05 | 434 | 435 | 421 | 430 | 22,000 |
2001/10/04 | 435 | 440 | 424 | 439 | 36,000 |
2001/10/03 | 432 | 440 | 432 | 440 | 31,000 |
2001/10/02 | 430 | 440 | 430 | 430 | 36,000 |
2001/10/01 | 425 | 430 | 418 | 430 | 44,000 |
2001/09/28 | 405 | 441 | 405 | 430 | 75,000 |
2001/09/27 | 400 | 404 | 400 | 404 | 64,000 |
2001/09/26 | 398 | 398 | 396 | 398 | 23,000 |
2001/09/25 | 390 | 391 | 384 | 391 | 21,000 |
2001/09/21 | 391 | 391 | 385 | 385 | 27,000 |
2001/09/20 | 394 | 394 | 390 | 393 | 23,000 |
2001/09/19 | 390 | 400 | 387 | 399 | 23,000 |
2001/09/18 | 379 | 385 | 375 | 380 | 21,000 |
2001/09/17 | 370 | 370 | 366 | 369 | 29,000 |
2001/09/14 | 381 | 387 | 379 | 387 | 72,000 |
2001/09/13 | 371 | 375 | 365 | 371 | 22,000 |
2001/09/12 | 389 | 389 | 375 | 375 | 31,000 |
2001/09/11 | 403 | 406 | 391 | 391 | 30,000 |
2001/09/10 | 415 | 415 | 406 | 412 | 46,000 |
2001/09/07 | 414 | 420 | 400 | 400 | 26,000 |
2001/09/06 | 419 | 424 | 409 | 409 | 30,000 |
2001/09/05 | 420 | 424 | 420 | 424 | 16,000 |
2001/09/04 | 425 | 426 | 425 | 426 | 10,000 |
2001/09/03 | 430 | 431 | 428 | 428 | 13,000 |
2001/08/31 | 433 | 437 | 430 | 431 | 19,000 |
2001/08/30 | 447 | 447 | 430 | 438 | 61,000 |
2001/08/29 | 437 | 443 | 437 | 442 | 21,000 |
2001/08/28 | 430 | 436 | 430 | 436 | 44,000 |
2001/08/27 | 425 | 428 | 423 | 428 | 24,000 |
2001/08/24 | 429 | 429 | 420 | 425 | 31,000 |
2001/08/23 | 425 | 426 | 421 | 423 | 20,000 |
2001/08/22 | 434 | 434 | 430 | 430 | 21,000 |
2001/08/21 | 422 | 429 | 422 | 429 | 14,000 |
2001/08/20 | 432 | 432 | 421 | 422 | 29,000 |
2001/08/17 | 435 | 439 | 430 | 431 | 73,000 |
2001/08/16 | 433 | 440 | 433 | 440 | 15,000 |
2001/08/15 | 451 | 451 | 430 | 441 | 82,000 |
2001/08/14 | 450 | 452 | 449 | 449 | 21,000 |
2001/08/13 | 450 | 454 | 450 | 454 | 20,000 |
2001/08/10 | 453 | 458 | 453 | 458 | 30,000 |
2001/08/09 | 452 | 453 | 450 | 450 | 13,000 |
2001/08/08 | 460 | 462 | 457 | 457 | 18,000 |
2001/08/07 | 452 | 452 | 448 | 450 | 9,000 |
2001/08/06 | 455 | 455 | 453 | 454 | 5,000 |
2001/08/03 | 450 | 463 | 450 | 461 | 20,000 |
2001/08/02 | 459 | 465 | 457 | 465 | 33,000 |
2001/08/01 | 459 | 465 | 451 | 462 | 41,000 |
2001/07/31 | 450 | 456 | 450 | 456 | 22,000 |
2001/07/30 | 457 | 457 | 450 | 451 | 38,000 |
2001/07/27 | 455 | 457 | 450 | 450 | 69,000 |
2001/07/26 | 445 | 455 | 445 | 455 | 14,000 |
2001/07/25 | 449 | 449 | 444 | 449 | 20,000 |
2001/07/24 | 447 | 450 | 445 | 445 | 32,000 |
2001/07/23 | 441 | 445 | 440 | 442 | 23,000 |
2001/07/19 | 441 | 442 | 440 | 442 | 18,000 |
2001/07/18 | 441 | 441 | 441 | 441 | 8,000 |
2001/07/17 | 448 | 448 | 441 | 441 | 29,000 |
2001/07/16 | 452 | 452 | 447 | 448 | 15,000 |
2001/07/13 | 448 | 448 | 445 | 445 | 11,000 |
2001/07/12 | 458 | 458 | 454 | 458 | 6,000 |
2001/07/11 | 465 | 465 | 455 | 459 | 84,000 |
2001/07/10 | 448 | 465 | 448 | 464 | 96,000 |
2001/07/09 | 438 | 448 | 438 | 448 | 26,000 |
2001/07/06 | 441 | 445 | 440 | 441 | 40,000 |
2001/07/05 | 444 | 445 | 444 | 445 | 7,000 |
2001/07/04 | 443 | 444 | 443 | 444 | 9,000 |
2001/07/03 | 455 | 455 | 448 | 449 | 37,000 |
2001/07/02 | 446 | 451 | 439 | 442 | 20,000 |
2001/06/29 | 455 | 460 | 451 | 451 | 38,000 |
2001/06/28 | 455 | 456 | 448 | 448 | 53,000 |
2001/06/27 | 455 | 455 | 448 | 449 | 66,000 |
2001/06/26 | 447 | 455 | 447 | 455 | 23,000 |
2001/06/25 | 450 | 454 | 449 | 453 | 26,000 |
2001/06/22 | 443 | 450 | 440 | 450 | 74,000 |
2001/06/21 | 445 | 445 | 440 | 444 | 18,000 |
2001/06/20 | 453 | 453 | 441 | 441 | 64,000 |
2001/06/19 | 453 | 453 | 447 | 450 | 82,000 |
2001/06/18 | 454 | 454 | 447 | 450 | 125,000 |
2001/06/15 | 441 | 454 | 441 | 447 | 74,000 |
2001/06/14 | 437 | 440 | 436 | 437 | 18,000 |
2001/06/13 | 436 | 440 | 436 | 440 | 11,000 |
2001/06/12 | 445 | 445 | 436 | 436 | 24,000 |
2001/06/11 | 449 | 450 | 446 | 446 | 23,000 |
2001/06/08 | 435 | 442 | 435 | 442 | 154,000 |
2001/06/07 | 440 | 440 | 436 | 440 | 14,000 |
2001/06/06 | 442 | 442 | 435 | 440 | 12,000 |
2001/06/05 | 441 | 445 | 440 | 442 | 19,000 |
2001/06/04 | 442 | 449 | 439 | 439 | 11,000 |
2001/06/01 | 439 | 441 | 439 | 441 | 14,000 |
2001/05/31 | 439 | 450 | 439 | 450 | 29,000 |
2001/05/30 | 450 | 450 | 443 | 444 | 40,000 |
2001/05/29 | 442 | 450 | 442 | 450 | 61,000 |
2001/05/28 | 439 | 439 | 438 | 439 | 16,000 |
2001/05/25 | 446 | 446 | 441 | 445 | 6,000 |
2001/05/24 | 436 | 442 | 435 | 442 | 13,000 |
2001/05/23 | 447 | 447 | 440 | 440 | 13,000 |
2001/05/22 | 450 | 450 | 434 | 440 | 29,000 |
2001/05/21 | 437 | 442 | 437 | 442 | 8,000 |
2001/05/18 | 444 | 445 | 438 | 438 | 17,000 |
2001/05/17 | 438 | 444 | 435 | 444 | 4,000 |
2001/05/16 | 435 | 438 | 433 | 438 | 9,000 |
2001/05/15 | 432 | 433 | 432 | 433 | 10,000 |
2001/05/14 | 434 | 435 | 433 | 433 | 21,000 |
2001/05/11 | 432 | 433 | 431 | 431 | 52,000 |
2001/05/10 | 450 | 451 | 442 | 447 | 40,000 |
2001/05/09 | 442 | 443 | 442 | 442 | 9,000 |
2001/05/08 | 454 | 454 | 450 | 454 | 21,000 |
2001/05/07 | 445 | 448 | 440 | 444 | 29,000 |
2001/05/02 | 460 | 460 | 445 | 445 | 26,000 |
2001/05/01 | 450 | 455 | 445 | 455 | 68,000 |
2001/04/27 | 437 | 450 | 436 | 441 | 55,000 |
2001/04/26 | 436 | 436 | 425 | 425 | 47,000 |
2001/04/25 | 436 | 436 | 430 | 430 | 18,000 |
2001/04/24 | 435 | 435 | 431 | 431 | 21,000 |
2001/04/23 | 435 | 440 | 430 | 430 | 21,000 |
2001/04/20 | 440 | 440 | 434 | 436 | 22,000 |
2001/04/19 | 434 | 440 | 434 | 440 | 13,000 |
2001/04/18 | 432 | 435 | 424 | 435 | 23,000 |
2001/04/17 | 422 | 423 | 422 | 423 | 11,000 |
2001/04/13 | 425 | 425 | 424 | 424 | 5,000 |
2001/04/12 | 425 | 425 | 422 | 422 | 7,000 |
2001/04/11 | 423 | 423 | 417 | 423 | 11,000 |
2001/04/10 | 431 | 432 | 416 | 416 | 37,000 |
2001/04/09 | 424 | 431 | 424 | 425 | 10,000 |
2001/04/06 | 436 | 436 | 428 | 429 | 13,000 |
2001/04/05 | 419 | 428 | 419 | 427 | 30,000 |
2001/04/04 | 423 | 430 | 419 | 424 | 28,000 |
2001/04/03 | 425 | 428 | 418 | 428 | 20,000 |
2001/04/02 | 415 | 426 | 411 | 416 | 31,000 |
2001/03/30 | 431 | 431 | 420 | 420 | 14,000 |
2001/03/29 | 445 | 445 | 429 | 431 | 21,000 |
2001/03/28 | 445 | 445 | 440 | 445 | 61,000 |
2001/03/27 | 440 | 445 | 410 | 410 | 73,000 |
2001/03/26 | 421 | 440 | 416 | 440 | 64,000 |
2001/03/23 | 421 | 422 | 411 | 411 | 10,000 |
2001/03/22 | 430 | 437 | 411 | 411 | 30,000 |
2001/03/21 | 412 | 428 | 412 | 428 | 27,000 |
2001/03/19 | 401 | 410 | 401 | 408 | 16,000 |
2001/03/16 | 410 | 414 | 407 | 414 | 8,000 |
2001/03/15 | 399 | 409 | 397 | 408 | 19,000 |
2001/03/14 | 412 | 412 | 400 | 400 | 5,000 |
2001/03/13 | 408 | 408 | 397 | 397 | 25,000 |
2001/03/12 | 410 | 415 | 400 | 400 | 36,000 |
2001/03/09 | 400 | 410 | 400 | 409 | 104,000 |
2001/03/08 | 401 | 407 | 401 | 407 | 16,000 |
2001/03/07 | 401 | 406 | 400 | 400 | 29,000 |
2001/03/06 | 400 | 408 | 400 | 408 | 18,000 |
2001/03/05 | 416 | 416 | 391 | 392 | 56,000 |
2001/03/02 | 417 | 420 | 415 | 415 | 18,000 |
2001/03/01 | 418 | 428 | 415 | 415 | 27,000 |
2001/02/28 | 433 | 433 | 417 | 417 | 45,000 |
2001/02/27 | 432 | 433 | 422 | 428 | 66,000 |
2001/02/26 | 426 | 432 | 413 | 413 | 19,000 |
2001/02/23 | 412 | 426 | 408 | 426 | 13,000 |
2001/02/22 | 423 | 423 | 406 | 407 | 25,000 |
2001/02/21 | 432 | 432 | 419 | 424 | 16,000 |
2001/02/20 | 430 | 430 | 418 | 429 | 9,000 |
2001/02/19 | 424 | 424 | 424 | 424 | 4,000 |
2001/02/16 | 435 | 435 | 421 | 421 | 11,000 |
2001/02/15 | 436 | 436 | 432 | 432 | 10,000 |
2001/02/14 | 430 | 437 | 430 | 437 | 20,000 |
2001/02/13 | 435 | 435 | 431 | 435 | 39,000 |
2001/02/09 | 417 | 424 | 410 | 424 | 10,000 |
2001/02/08 | 423 | 423 | 412 | 417 | 19,000 |
2001/02/07 | 418 | 418 | 413 | 413 | 6,000 |
2001/02/06 | 423 | 427 | 422 | 422 | 11,000 |
2001/02/05 | 425 | 426 | 423 | 423 | 16,000 |
2001/02/02 | 431 | 431 | 428 | 431 | 14,000 |
2001/02/01 | 433 | 435 | 430 | 432 | 18,000 |
2001/01/31 | 431 | 435 | 430 | 430 | 25,000 |
2001/01/30 | 433 | 448 | 431 | 431 | 74,000 |
2001/01/29 | 431 | 432 | 431 | 432 | 43,000 |
2001/01/26 | 425 | 430 | 425 | 426 | 7,000 |
2001/01/25 | 425 | 430 | 425 | 430 | 9,000 |
2001/01/24 | 432 | 432 | 426 | 428 | 14,000 |
2001/01/23 | 433 | 437 | 431 | 433 | 30,000 |
2001/01/22 | 427 | 428 | 423 | 423 | 11,000 |
2001/01/19 | 428 | 433 | 428 | 432 | 14,000 |
2001/01/18 | 436 | 440 | 428 | 433 | 27,000 |
2001/01/17 | 436 | 436 | 423 | 424 | 25,000 |
2001/01/16 | 432 | 440 | 425 | 440 | 20,000 |
2001/01/15 | 440 | 445 | 427 | 427 | 21,000 |
2001/01/12 | 434 | 440 | 427 | 427 | 14,000 |
2001/01/11 | 438 | 448 | 436 | 441 | 33,000 |
2001/01/10 | 430 | 457 | 426 | 457 | 78,000 |
2001/01/09 | 423 | 426 | 423 | 426 | 8,000 |
2001/01/05 | 437 | 437 | 429 | 429 | 20,000 |
2001/01/04 | 443 | 443 | 422 | 423 | 11,000 |