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
2004/12/30 475 488 475 484 68,000
2004/12/29 473 473 463 470 41,000
2004/12/28 463 473 463 472 49,000
2004/12/27 467 473 467 468 68,000
2004/12/24 470 478 470 472 197,000
2004/12/22 454 467 453 466 246,000
2004/12/21 436 448 436 446 73,000
2004/12/20 446 446 439 440 44,000
2004/12/17 447 448 445 448 27,000
2004/12/16 448 450 448 448 84,000
2004/12/15 444 448 443 447 93,000
2004/12/14 439 442 437 441 55,000
2004/12/13 442 443 434 434 91,000
2004/12/10 447 448 436 442 212,000
2004/12/09 447 447 443 447 50,000
2004/12/08 439 445 437 443 45,000
2004/12/07 433 444 430 440 104,000
2004/12/06 434 436 425 425 59,000
2004/12/03 425 429 424 426 58,000
2004/12/02 428 428 422 425 45,000
2004/12/01 416 420 413 416 45,000
2004/11/30 423 423 419 419 32,000
2004/11/29 421 425 420 422 30,000
2004/11/26 429 435 420 420 176,000
2004/11/25 421 425 421 425 61,000
2004/11/24 418 425 418 418 50,000
2004/11/22 414 416 408 412 75,000
2004/11/19 421 421 418 418 22,000
2004/11/18 437 438 420 420 62,000
2004/11/17 427 450 427 437 118,000
2004/11/16 428 430 426 426 34,000
2004/11/15 417 427 411 427 66,000
2004/11/12 419 425 419 419 50,000
2004/11/11 427 427 420 420 43,000
2004/11/10 425 426 422 424 49,000
2004/11/09 424 424 422 424 48,000
2004/11/08 420 424 420 422 49,000
2004/11/05 407 419 407 419 44,000
2004/11/04 404 407 402 404 60,000
2004/11/02 402 406 396 399 54,000
2004/11/01 401 405 395 402 74,000
2004/10/29 411 411 405 406 64,000
2004/10/28 417 417 408 415 78,000
2004/10/27 425 425 410 415 182,000
2004/10/26 426 435 426 432 53,000
2004/10/25 425 433 421 426 68,000
2004/10/22 433 435 433 435 32,000
2004/10/21 446 446 429 429 49,000
2004/10/20 445 445 440 441 35,000
2004/10/19 450 454 449 450 28,000
2004/10/18 446 449 435 449 41,000
2004/10/15 453 453 445 445 40,000
2004/10/14 458 458 449 452 30,000
2004/10/13 458 459 458 458 24,000
2004/10/12 457 460 457 458 40,000
2004/10/08 451 454 451 454 38,000
2004/10/07 454 457 452 455 28,000
2004/10/06 447 455 447 454 29,000
2004/10/05 448 455 448 455 62,000
2004/10/04 444 445 443 445 47,000
2004/10/01 425 439 425 439 56,000
2004/09/30 437 437 427 428 20,000
2004/09/29 438 438 425 433 41,000
2004/09/28 433 447 433 438 78,000
2004/09/27 429 447 425 446 68,000
2004/09/24 457 457 442 445 39,000
2004/09/22 460 460 455 458 33,000
2004/09/21 459 460 458 458 46,000
2004/09/17 459 462 457 460 47,000
2004/09/16 452 460 452 455 69,000
2004/09/15 457 460 452 452 42,000
2004/09/14 460 462 452 455 87,000
2004/09/13 450 460 450 460 82,000
2004/09/10 449 449 444 447 167,000
2004/09/09 447 448 442 444 27,000
2004/09/08 447 448 447 447 50,000
2004/09/07 446 447 445 446 31,000
2004/09/06 440 449 440 449 88,000
2004/09/03 439 440 435 435 73,000
2004/09/02 435 440 435 440 60,000
2004/09/01 430 434 430 434 30,000
2004/08/31 433 433 422 429 30,000
2004/08/30 431 435 429 435 59,000
2004/08/27 423 432 423 431 53,000
2004/08/26 435 438 428 428 78,000
2004/08/25 424 440 424 437 168,000
2004/08/24 423 424 422 423 44,000
2004/08/23 422 424 422 422 43,000
2004/08/20 420 421 415 421 26,000
2004/08/19 417 420 414 420 20,000
2004/08/18 415 415 407 412 20,000
2004/08/17 413 419 412 415 63,000
2004/08/16 412 412 407 410 55,000
2004/08/13 418 419 409 409 84,000
2004/08/12 424 427 417 417 88,000
2004/08/11 414 424 413 420 58,000
2004/08/10 410 414 407 414 96,000
2004/08/09 400 405 397 405 27,000
2004/08/06 407 407 400 401 50,000
2004/08/05 406 409 404 408 35,000
2004/08/04 404 405 401 404 77,000
2004/08/03 404 405 402 403 39,000
2004/08/02 404 405 400 403 28,000
2004/07/30 400 403 400 403 25,000
2004/07/29 400 400 397 398 23,000
2004/07/28 400 403 398 402 60,000
2004/07/27 399 400 396 396 97,000
2004/07/26 405 406 400 400 38,000
2004/07/23 402 409 402 405 34,000
2004/07/22 405 405 400 401 64,000
2004/07/21 408 408 404 405 36,000
2004/07/20 405 409 405 408 52,000
2004/07/16 410 411 405 408 25,000
2004/07/15 407 410 401 408 72,000
2004/07/14 422 423 412 412 57,000
2004/07/13 418 423 418 421 34,000
2004/07/12 419 424 418 418 122,000
2004/07/09 411 419 411 419 48,000
2004/07/08 413 413 410 410 69,000
2004/07/07 419 419 408 408 190,000
2004/07/06 415 419 415 416 77,000
2004/07/05 409 417 405 416 122,000
2004/07/02 409 411 406 410 71,000
2004/07/01 408 412 401 411 43,000
2004/06/30 401 412 401 411 67,000
2004/06/29 398 409 397 409 64,000
2004/06/28 391 397 391 397 96,000
2004/06/25 389 391 387 390 123,000
2004/06/24 386 389 385 388 29,000
2004/06/23 387 389 385 385 71,000
2004/06/22 385 386 383 384 44,000
2004/06/21 379 394 379 385 58,000
2004/06/18 385 386 371 378 103,000
2004/06/17 385 385 381 385 91,000
2004/06/16 385 390 385 385 136,000
2004/06/15 383 388 383 385 195,000
2004/06/14 385 387 383 383 50,000
2004/06/11 381 388 381 385 154,000
2004/06/10 385 385 380 384 65,000
2004/06/09 382 385 382 384 19,000
2004/06/08 384 386 380 383 55,000
2004/06/07 379 385 379 383 55,000
2004/06/04 373 378 373 378 27,000
2004/06/03 372 374 367 367 36,000
2004/06/02 375 375 373 373 12,000
2004/06/01 376 379 376 379 10,000
2004/05/31 379 379 379 379 12,000
2004/05/28 373 380 373 380 80,000
2004/05/27 374 374 367 368 49,000
2004/05/26 371 374 370 372 82,000
2004/05/25 371 371 356 356 29,000
2004/05/24 369 372 366 366 30,000
2004/05/21 360 368 358 366 56,000
2004/05/20 355 358 354 355 43,000
2004/05/19 350 354 349 353 50,000
2004/05/18 344 346 340 340 31,000
2004/05/17 343 344 341 341 39,000
2004/05/14 343 346 342 343 84,000
2004/05/13 346 350 343 343 54,000
2004/05/12 351 351 343 346 31,000
2004/05/11 350 351 341 347 67,000
2004/05/10 367 367 350 350 67,000
2004/05/07 368 370 366 366 39,000
2004/05/06 370 373 368 368 50,000
2004/04/30 382 382 370 372 63,000
2004/04/28 385 387 383 383 52,000
2004/04/27 385 388 382 383 79,000
2004/04/26 385 385 381 383 38,000
2004/04/23 384 387 384 384 45,000
2004/04/22 385 385 383 384 21,000
2004/04/21 384 385 382 385 34,000
2004/04/20 385 385 380 381 40,000
2004/04/19 382 382 377 379 100,000
2004/04/16 380 380 375 377 16,000
2004/04/15 385 385 377 379 38,000
2004/04/14 380 384 380 384 46,000
2004/04/13 378 381 377 381 29,000
2004/04/12 375 377 375 377 37,000
2004/04/09 382 382 371 375 33,000
2004/04/08 370 380 370 377 45,000
2004/04/07 375 377 374 375 25,000
2004/04/06 374 376 373 374 39,000
2004/04/05 375 378 373 373 55,000
2004/04/02 372 381 372 379 27,000
2004/04/01 382 385 374 375 74,000
2004/03/31 385 385 381 384 23,000
2004/03/30 380 387 380 383 33,000
2004/03/29 385 389 384 385 22,000
2004/03/26 390 391 384 384 48,000
2004/03/25 388 390 387 388 97,000
2004/03/24 383 387 381 386 34,000
2004/03/23 381 383 381 383 29,000
2004/03/22 382 383 381 381 22,000
2004/03/19 383 388 380 380 50,000
2004/03/18 388 389 384 385 66,000
2004/03/17 382 388 382 388 87,000
2004/03/16 376 382 376 382 31,000
2004/03/15 377 383 377 381 27,000
2004/03/12 375 378 372 375 135,000
2004/03/11 375 378 371 378 59,000
2004/03/10 383 383 377 377 59,000
2004/03/09 379 383 379 382 27,000
2004/03/08 377 383 377 380 34,000
2004/03/05 376 378 373 378 57,000
2004/03/04 372 378 372 376 58,000
2004/03/03 375 379 371 373 49,000
2004/03/02 370 379 370 379 89,000
2004/03/01 365 370 365 370 75,000
2004/02/27 362 370 360 370 67,000
2004/02/26 361 363 359 363 60,000
2004/02/25 360 362 355 355 114,000
2004/02/24 354 355 353 353 37,000
2004/02/23 355 356 352 354 22,000
2004/02/20 351 353 350 351 24,000
2004/02/19 354 354 352 353 21,000
2004/02/18 350 354 349 353 29,000
2004/02/17 348 352 346 349 26,000
2004/02/16 350 353 348 349 34,000
2004/02/13 354 354 348 350 21,000
2004/02/12 350 352 349 349 9,000
2004/02/10 350 351 348 348 31,000
2004/02/09 348 352 346 346 15,000
2004/02/06 341 346 341 346 28,000
2004/02/05 345 345 341 341 42,000
2004/02/04 352 352 346 346 34,000
2004/02/03 351 351 345 351 31,000
2004/02/02 343 351 341 351 33,000
2004/01/30 344 345 341 343 28,000
2004/01/29 348 351 342 344 41,000
2004/01/28 353 360 351 352 60,000
2004/01/27 351 353 347 350 120,000
2004/01/26 346 352 346 349 56,000
2004/01/23 341 348 341 344 40,000
2004/01/22 345 346 341 343 37,000
2004/01/21 346 347 341 341 43,000
2004/01/20 345 347 344 344 26,000
2004/01/19 347 348 345 345 26,000
2004/01/16 343 343 340 342 21,000
2004/01/15 346 346 336 336 77,000
2004/01/14 343 343 337 341 55,000
2004/01/13 347 350 342 343 123,000
2004/01/09 346 346 343 345 55,000
2004/01/08 347 349 343 346 65,000
2004/01/07 342 344 337 342 52,000
2004/01/06 344 349 344 345 54,000
2004/01/05 341 344 341 344 12,000

このページの先頭へ