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 |
|---|---|---|---|---|---|
| 2005/12/30 | 526 | 526 | 521 | 521 | 57,000 |
| 2005/12/29 | 523 | 525 | 521 | 525 | 62,000 |
| 2005/12/28 | 518 | 525 | 518 | 523 | 88,000 |
| 2005/12/27 | 526 | 527 | 519 | 521 | 84,000 |
| 2005/12/26 | 531 | 534 | 526 | 527 | 71,000 |
| 2005/12/22 | 525 | 532 | 524 | 530 | 96,000 |
| 2005/12/21 | 537 | 544 | 527 | 529 | 239,000 |
| 2005/12/20 | 527 | 532 | 521 | 524 | 134,000 |
| 2005/12/19 | 526 | 526 | 513 | 517 | 108,000 |
| 2005/12/16 | 528 | 528 | 517 | 520 | 111,000 |
| 2005/12/15 | 525 | 527 | 518 | 518 | 104,000 |
| 2005/12/14 | 537 | 537 | 524 | 526 | 103,000 |
| 2005/12/13 | 534 | 535 | 531 | 532 | 65,000 |
| 2005/12/12 | 530 | 539 | 526 | 534 | 213,000 |
| 2005/12/09 | 528 | 528 | 522 | 524 | 172,000 |
| 2005/12/08 | 529 | 529 | 524 | 525 | 107,000 |
| 2005/12/07 | 525 | 527 | 522 | 526 | 77,000 |
| 2005/12/06 | 528 | 530 | 523 | 523 | 132,000 |
| 2005/12/05 | 534 | 534 | 526 | 532 | 81,000 |
| 2005/12/02 | 525 | 534 | 523 | 529 | 98,000 |
| 2005/12/01 | 517 | 525 | 514 | 522 | 81,000 |
| 2005/11/30 | 515 | 521 | 512 | 513 | 201,000 |
| 2005/11/29 | 518 | 524 | 517 | 522 | 68,000 |
| 2005/11/28 | 516 | 523 | 511 | 515 | 107,000 |
| 2005/11/25 | 523 | 523 | 518 | 523 | 39,000 |
| 2005/11/24 | 526 | 526 | 520 | 520 | 71,000 |
| 2005/11/22 | 526 | 529 | 523 | 526 | 75,000 |
| 2005/11/21 | 528 | 528 | 521 | 522 | 52,000 |
| 2005/11/18 | 524 | 529 | 520 | 527 | 80,000 |
| 2005/11/17 | 514 | 522 | 514 | 518 | 69,000 |
| 2005/11/16 | 513 | 518 | 510 | 517 | 79,000 |
| 2005/11/15 | 520 | 520 | 514 | 515 | 67,000 |
| 2005/11/14 | 526 | 526 | 515 | 515 | 61,000 |
| 2005/11/11 | 530 | 530 | 523 | 525 | 50,000 |
| 2005/11/10 | 527 | 528 | 516 | 528 | 77,000 |
| 2005/11/09 | 519 | 527 | 518 | 521 | 77,000 |
| 2005/11/08 | 532 | 532 | 522 | 522 | 65,000 |
| 2005/11/07 | 532 | 532 | 520 | 526 | 84,000 |
| 2005/11/04 | 534 | 534 | 529 | 532 | 81,000 |
| 2005/11/02 | 540 | 540 | 525 | 525 | 58,000 |
| 2005/11/01 | 530 | 539 | 525 | 539 | 137,000 |
| 2005/10/31 | 532 | 540 | 527 | 530 | 213,000 |
| 2005/10/28 | 515 | 532 | 513 | 532 | 215,000 |
| 2005/10/27 | 500 | 519 | 500 | 511 | 129,000 |
| 2005/10/26 | 496 | 503 | 496 | 496 | 140,000 |
| 2005/10/25 | 497 | 499 | 495 | 495 | 69,000 |
| 2005/10/24 | 494 | 499 | 490 | 492 | 82,000 |
| 2005/10/21 | 496 | 497 | 492 | 494 | 59,000 |
| 2005/10/20 | 496 | 496 | 492 | 496 | 47,000 |
| 2005/10/19 | 497 | 497 | 491 | 491 | 77,000 |
| 2005/10/18 | 495 | 499 | 492 | 492 | 73,000 |
| 2005/10/17 | 495 | 498 | 493 | 493 | 99,000 |
| 2005/10/14 | 498 | 502 | 494 | 495 | 95,000 |
| 2005/10/13 | 506 | 509 | 498 | 502 | 146,000 |
| 2005/10/12 | 510 | 513 | 505 | 509 | 128,000 |
| 2005/10/11 | 499 | 507 | 496 | 507 | 101,000 |
| 2005/10/07 | 491 | 498 | 491 | 497 | 106,000 |
| 2005/10/06 | 505 | 505 | 496 | 496 | 91,000 |
| 2005/10/05 | 518 | 518 | 507 | 507 | 113,000 |
| 2005/10/04 | 528 | 528 | 513 | 518 | 109,000 |
| 2005/10/03 | 520 | 526 | 515 | 524 | 107,000 |
| 2005/09/30 | 541 | 541 | 520 | 522 | 170,000 |
| 2005/09/29 | 535 | 546 | 529 | 545 | 175,000 |
| 2005/09/28 | 525 | 536 | 520 | 535 | 143,000 |
| 2005/09/27 | 524 | 527 | 515 | 521 | 100,000 |
| 2005/09/26 | 516 | 527 | 516 | 526 | 150,000 |
| 2005/09/22 | 513 | 517 | 511 | 511 | 83,000 |
| 2005/09/21 | 512 | 514 | 510 | 510 | 73,000 |
| 2005/09/20 | 510 | 513 | 508 | 510 | 74,000 |
| 2005/09/16 | 508 | 510 | 506 | 507 | 67,000 |
| 2005/09/15 | 503 | 510 | 503 | 506 | 75,000 |
| 2005/09/14 | 503 | 508 | 502 | 505 | 77,000 |
| 2005/09/13 | 501 | 503 | 500 | 503 | 105,000 |
| 2005/09/12 | 503 | 503 | 499 | 499 | 65,000 |
| 2005/09/09 | 499 | 501 | 496 | 501 | 224,000 |
| 2005/09/08 | 499 | 499 | 495 | 496 | 53,000 |
| 2005/09/07 | 498 | 500 | 496 | 497 | 55,000 |
| 2005/09/06 | 500 | 500 | 497 | 497 | 57,000 |
| 2005/09/05 | 499 | 501 | 498 | 499 | 40,000 |
| 2005/09/02 | 500 | 500 | 498 | 499 | 38,000 |
| 2005/09/01 | 498 | 500 | 497 | 497 | 90,000 |
| 2005/08/31 | 499 | 499 | 496 | 498 | 26,000 |
| 2005/08/30 | 496 | 498 | 495 | 498 | 44,000 |
| 2005/08/29 | 501 | 501 | 496 | 496 | 30,000 |
| 2005/08/26 | 502 | 502 | 499 | 499 | 59,000 |
| 2005/08/25 | 504 | 504 | 499 | 500 | 78,000 |
| 2005/08/24 | 502 | 504 | 499 | 503 | 74,000 |
| 2005/08/23 | 498 | 503 | 498 | 500 | 37,000 |
| 2005/08/22 | 497 | 499 | 492 | 499 | 81,000 |
| 2005/08/19 | 497 | 500 | 497 | 498 | 30,000 |
| 2005/08/18 | 501 | 503 | 498 | 498 | 48,000 |
| 2005/08/17 | 500 | 505 | 500 | 500 | 62,000 |
| 2005/08/16 | 499 | 503 | 499 | 503 | 33,000 |
| 2005/08/15 | 504 | 504 | 498 | 499 | 55,000 |
| 2005/08/12 | 502 | 504 | 500 | 503 | 37,000 |
| 2005/08/11 | 503 | 507 | 501 | 506 | 56,000 |
| 2005/08/10 | 498 | 505 | 496 | 503 | 99,000 |
| 2005/08/09 | 482 | 493 | 482 | 493 | 47,000 |
| 2005/08/08 | 485 | 485 | 474 | 481 | 78,000 |
| 2005/08/05 | 496 | 497 | 487 | 487 | 62,000 |
| 2005/08/04 | 504 | 505 | 496 | 500 | 77,000 |
| 2005/08/03 | 504 | 513 | 504 | 505 | 39,000 |
| 2005/08/02 | 507 | 515 | 505 | 505 | 66,000 |
| 2005/08/01 | 510 | 514 | 505 | 505 | 46,000 |
| 2005/07/29 | 509 | 510 | 506 | 509 | 40,000 |
| 2005/07/28 | 508 | 508 | 505 | 506 | 21,000 |
| 2005/07/27 | 506 | 508 | 502 | 508 | 59,000 |
| 2005/07/26 | 505 | 506 | 500 | 505 | 27,000 |
| 2005/07/25 | 509 | 509 | 503 | 505 | 47,000 |
| 2005/07/22 | 503 | 509 | 499 | 503 | 52,000 |
| 2005/07/21 | 510 | 513 | 503 | 503 | 74,000 |
| 2005/07/20 | 500 | 510 | 497 | 510 | 137,000 |
| 2005/07/19 | 499 | 499 | 496 | 498 | 44,000 |
| 2005/07/15 | 497 | 499 | 496 | 496 | 40,000 |
| 2005/07/14 | 495 | 503 | 495 | 496 | 47,000 |
| 2005/07/13 | 500 | 500 | 496 | 499 | 46,000 |
| 2005/07/12 | 500 | 501 | 496 | 496 | 60,000 |
| 2005/07/11 | 508 | 508 | 500 | 503 | 83,000 |
| 2005/07/08 | 495 | 499 | 494 | 495 | 100,000 |
| 2005/07/07 | 496 | 496 | 491 | 493 | 74,000 |
| 2005/07/06 | 496 | 498 | 491 | 491 | 88,000 |
| 2005/07/05 | 494 | 494 | 490 | 492 | 52,000 |
| 2005/07/04 | 498 | 498 | 489 | 497 | 98,000 |
| 2005/07/01 | 491 | 500 | 488 | 494 | 100,000 |
| 2005/06/30 | 493 | 496 | 491 | 491 | 40,000 |
| 2005/06/29 | 494 | 498 | 491 | 497 | 56,000 |
| 2005/06/28 | 492 | 493 | 485 | 493 | 77,000 |
| 2005/06/27 | 490 | 491 | 488 | 490 | 69,000 |
| 2005/06/24 | 490 | 498 | 485 | 498 | 65,000 |
| 2005/06/23 | 495 | 495 | 486 | 488 | 38,000 |
| 2005/06/22 | 488 | 493 | 480 | 493 | 75,000 |
| 2005/06/21 | 486 | 489 | 486 | 487 | 35,000 |
| 2005/06/20 | 493 | 494 | 484 | 486 | 93,000 |
| 2005/06/17 | 487 | 488 | 482 | 485 | 139,000 |
| 2005/06/16 | 481 | 484 | 475 | 477 | 121,000 |
| 2005/06/15 | 475 | 482 | 470 | 472 | 202,000 |
| 2005/06/14 | 459 | 466 | 459 | 465 | 137,000 |
| 2005/06/13 | 462 | 467 | 456 | 456 | 95,000 |
| 2005/06/10 | 461 | 468 | 460 | 462 | 154,000 |
| 2005/06/09 | 464 | 464 | 457 | 460 | 98,000 |
| 2005/06/08 | 454 | 465 | 454 | 459 | 54,000 |
| 2005/06/07 | 454 | 456 | 450 | 454 | 101,000 |
| 2005/06/06 | 457 | 459 | 454 | 455 | 56,000 |
| 2005/06/03 | 464 | 468 | 457 | 467 | 94,000 |
| 2005/06/02 | 472 | 474 | 464 | 464 | 84,000 |
| 2005/06/01 | 459 | 467 | 458 | 467 | 64,000 |
| 2005/05/31 | 460 | 465 | 459 | 460 | 61,000 |
| 2005/05/30 | 466 | 472 | 461 | 461 | 53,000 |
| 2005/05/27 | 458 | 471 | 452 | 466 | 79,000 |
| 2005/05/26 | 460 | 463 | 455 | 458 | 31,000 |
| 2005/05/25 | 464 | 469 | 462 | 462 | 109,000 |
| 2005/05/24 | 467 | 474 | 464 | 474 | 49,000 |
| 2005/05/23 | 479 | 479 | 467 | 468 | 51,000 |
| 2005/05/20 | 475 | 485 | 471 | 471 | 37,000 |
| 2005/05/19 | 467 | 480 | 467 | 476 | 55,000 |
| 2005/05/18 | 476 | 476 | 464 | 467 | 100,000 |
| 2005/05/17 | 502 | 502 | 479 | 481 | 41,000 |
| 2005/05/16 | 509 | 509 | 490 | 490 | 29,000 |
| 2005/05/13 | 502 | 512 | 502 | 508 | 62,000 |
| 2005/05/12 | 505 | 512 | 504 | 512 | 35,000 |
| 2005/05/11 | 505 | 513 | 504 | 512 | 41,000 |
| 2005/05/10 | 512 | 514 | 504 | 514 | 63,000 |
| 2005/05/09 | 509 | 509 | 501 | 509 | 38,000 |
| 2005/05/06 | 500 | 505 | 491 | 505 | 58,000 |
| 2005/05/02 | 495 | 495 | 488 | 488 | 25,000 |
| 2005/04/28 | 494 | 495 | 487 | 492 | 52,000 |
| 2005/04/27 | 492 | 500 | 491 | 494 | 172,000 |
| 2005/04/26 | 505 | 507 | 501 | 506 | 14,000 |
| 2005/04/25 | 515 | 515 | 506 | 507 | 34,000 |
| 2005/04/22 | 501 | 510 | 497 | 510 | 54,000 |
| 2005/04/21 | 495 | 497 | 485 | 492 | 40,000 |
| 2005/04/20 | 511 | 511 | 497 | 502 | 60,000 |
| 2005/04/19 | 485 | 511 | 485 | 507 | 97,000 |
| 2005/04/18 | 491 | 500 | 473 | 480 | 134,000 |
| 2005/04/15 | 518 | 522 | 515 | 516 | 52,000 |
| 2005/04/14 | 527 | 528 | 514 | 528 | 64,000 |
| 2005/04/13 | 537 | 537 | 529 | 533 | 29,000 |
| 2005/04/12 | 540 | 543 | 536 | 537 | 28,000 |
| 2005/04/11 | 546 | 548 | 538 | 543 | 37,000 |
| 2005/04/08 | 545 | 548 | 535 | 545 | 62,000 |
| 2005/04/07 | 546 | 548 | 540 | 547 | 63,000 |
| 2005/04/06 | 539 | 546 | 537 | 546 | 125,000 |
| 2005/04/05 | 535 | 540 | 534 | 540 | 49,000 |
| 2005/04/04 | 526 | 535 | 525 | 535 | 85,000 |
| 2005/04/01 | 528 | 528 | 515 | 526 | 36,000 |
| 2005/03/31 | 514 | 530 | 514 | 530 | 77,000 |
| 2005/03/30 | 516 | 516 | 511 | 514 | 45,000 |
| 2005/03/29 | 518 | 525 | 516 | 520 | 94,000 |
| 2005/03/28 | 525 | 538 | 524 | 538 | 75,000 |
| 2005/03/25 | 533 | 540 | 528 | 540 | 163,000 |
| 2005/03/24 | 547 | 547 | 543 | 543 | 101,000 |
| 2005/03/23 | 546 | 546 | 540 | 543 | 78,000 |
| 2005/03/22 | 548 | 548 | 544 | 545 | 60,000 |
| 2005/03/18 | 540 | 546 | 539 | 546 | 93,000 |
| 2005/03/17 | 537 | 538 | 531 | 536 | 41,000 |
| 2005/03/16 | 542 | 545 | 534 | 536 | 105,000 |
| 2005/03/15 | 539 | 545 | 532 | 534 | 107,000 |
| 2005/03/14 | 528 | 544 | 527 | 533 | 105,000 |
| 2005/03/11 | 524 | 529 | 524 | 527 | 186,000 |
| 2005/03/10 | 523 | 524 | 521 | 521 | 47,000 |
| 2005/03/09 | 515 | 523 | 515 | 523 | 46,000 |
| 2005/03/08 | 525 | 525 | 520 | 522 | 65,000 |
| 2005/03/07 | 523 | 530 | 517 | 523 | 101,000 |
| 2005/03/04 | 520 | 525 | 515 | 522 | 97,000 |
| 2005/03/03 | 519 | 528 | 518 | 521 | 132,000 |
| 2005/03/02 | 517 | 528 | 516 | 523 | 81,000 |
| 2005/03/01 | 518 | 518 | 502 | 517 | 93,000 |
| 2005/02/28 | 510 | 515 | 509 | 514 | 103,000 |
| 2005/02/25 | 500 | 507 | 493 | 505 | 181,000 |
| 2005/02/24 | 495 | 500 | 495 | 500 | 71,000 |
| 2005/02/23 | 495 | 495 | 486 | 490 | 42,000 |
| 2005/02/22 | 494 | 495 | 491 | 491 | 34,000 |
| 2005/02/21 | 495 | 496 | 490 | 491 | 42,000 |
| 2005/02/18 | 488 | 493 | 486 | 490 | 36,000 |
| 2005/02/17 | 485 | 492 | 485 | 492 | 32,000 |
| 2005/02/16 | 499 | 499 | 485 | 494 | 31,000 |
| 2005/02/15 | 496 | 500 | 496 | 499 | 85,000 |
| 2005/02/14 | 495 | 500 | 485 | 496 | 174,000 |
| 2005/02/10 | 494 | 495 | 491 | 491 | 70,000 |
| 2005/02/09 | 489 | 494 | 489 | 493 | 89,000 |
| 2005/02/08 | 495 | 495 | 485 | 490 | 94,000 |
| 2005/02/07 | 476 | 494 | 476 | 490 | 163,000 |
| 2005/02/04 | 484 | 484 | 473 | 474 | 54,000 |
| 2005/02/03 | 486 | 488 | 479 | 484 | 133,000 |
| 2005/02/02 | 480 | 485 | 476 | 484 | 63,000 |
| 2005/02/01 | 475 | 480 | 474 | 480 | 36,000 |
| 2005/01/31 | 470 | 488 | 464 | 480 | 133,000 |
| 2005/01/28 | 468 | 470 | 465 | 470 | 26,000 |
| 2005/01/27 | 474 | 474 | 470 | 473 | 44,000 |
| 2005/01/26 | 471 | 477 | 468 | 473 | 125,000 |
| 2005/01/25 | 466 | 470 | 454 | 469 | 70,000 |
| 2005/01/24 | 468 | 474 | 461 | 465 | 59,000 |
| 2005/01/21 | 465 | 468 | 465 | 468 | 38,000 |
| 2005/01/20 | 466 | 472 | 465 | 468 | 47,000 |
| 2005/01/19 | 475 | 475 | 466 | 469 | 29,000 |
| 2005/01/18 | 472 | 476 | 465 | 472 | 74,000 |
| 2005/01/17 | 473 | 480 | 469 | 471 | 119,000 |
| 2005/01/14 | 468 | 470 | 462 | 467 | 57,000 |
| 2005/01/13 | 474 | 474 | 466 | 466 | 65,000 |
| 2005/01/12 | 474 | 475 | 466 | 469 | 50,000 |
| 2005/01/11 | 479 | 481 | 474 | 479 | 139,000 |
| 2005/01/07 | 477 | 477 | 460 | 469 | 102,000 |
| 2005/01/06 | 476 | 476 | 468 | 473 | 59,000 |
| 2005/01/05 | 489 | 489 | 476 | 483 | 52,000 |
| 2005/01/04 | 489 | 490 | 488 | 488 | 45,000 |