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 |
|---|---|---|---|---|---|
| 2006/12/29 | 500 | 500 | 498 | 498 | 23,000 |
| 2006/12/28 | 505 | 505 | 500 | 501 | 50,000 |
| 2006/12/27 | 496 | 504 | 492 | 500 | 131,000 |
| 2006/12/26 | 483 | 491 | 474 | 491 | 91,000 |
| 2006/12/25 | 494 | 494 | 484 | 488 | 80,000 |
| 2006/12/22 | 490 | 496 | 489 | 494 | 145,000 |
| 2006/12/21 | 495 | 496 | 489 | 492 | 84,000 |
| 2006/12/20 | 488 | 494 | 486 | 493 | 213,000 |
| 2006/12/19 | 482 | 482 | 474 | 474 | 95,000 |
| 2006/12/18 | 480 | 480 | 475 | 476 | 105,000 |
| 2006/12/15 | 475 | 481 | 471 | 473 | 147,000 |
| 2006/12/14 | 460 | 471 | 459 | 468 | 132,000 |
| 2006/12/13 | 455 | 460 | 454 | 460 | 43,000 |
| 2006/12/12 | 459 | 459 | 455 | 457 | 45,000 |
| 2006/12/11 | 465 | 466 | 456 | 459 | 144,000 |
| 2006/12/08 | 447 | 453 | 446 | 452 | 188,000 |
| 2006/12/07 | 448 | 448 | 439 | 442 | 88,000 |
| 2006/12/06 | 435 | 441 | 431 | 440 | 68,000 |
| 2006/12/05 | 439 | 440 | 432 | 434 | 119,000 |
| 2006/12/04 | 438 | 439 | 432 | 439 | 85,000 |
| 2006/12/01 | 437 | 437 | 431 | 435 | 102,000 |
| 2006/11/30 | 420 | 434 | 420 | 434 | 194,000 |
| 2006/11/29 | 418 | 424 | 415 | 422 | 123,000 |
| 2006/11/28 | 410 | 413 | 408 | 413 | 108,000 |
| 2006/11/27 | 405 | 410 | 401 | 409 | 125,000 |
| 2006/11/24 | 404 | 409 | 402 | 407 | 91,000 |
| 2006/11/22 | 401 | 404 | 392 | 402 | 152,000 |
| 2006/11/21 | 404 | 405 | 401 | 401 | 89,000 |
| 2006/11/20 | 411 | 411 | 403 | 404 | 112,000 |
| 2006/11/17 | 410 | 412 | 407 | 410 | 95,000 |
| 2006/11/16 | 409 | 415 | 409 | 409 | 94,000 |
| 2006/11/15 | 414 | 414 | 407 | 409 | 154,000 |
| 2006/11/14 | 409 | 412 | 407 | 409 | 145,000 |
| 2006/11/13 | 419 | 419 | 404 | 408 | 174,000 |
| 2006/11/10 | 421 | 428 | 420 | 420 | 131,000 |
| 2006/11/09 | 425 | 430 | 418 | 421 | 116,000 |
| 2006/11/08 | 441 | 441 | 420 | 425 | 194,000 |
| 2006/11/07 | 450 | 450 | 443 | 443 | 112,000 |
| 2006/11/06 | 448 | 453 | 448 | 448 | 62,000 |
| 2006/11/02 | 449 | 454 | 449 | 450 | 50,000 |
| 2006/11/01 | 447 | 449 | 446 | 447 | 42,000 |
| 2006/10/31 | 450 | 452 | 441 | 444 | 160,000 |
| 2006/10/30 | 455 | 458 | 449 | 449 | 115,000 |
| 2006/10/27 | 461 | 461 | 455 | 460 | 73,000 |
| 2006/10/26 | 467 | 471 | 463 | 465 | 53,000 |
| 2006/10/25 | 468 | 471 | 466 | 466 | 87,000 |
| 2006/10/24 | 473 | 474 | 470 | 471 | 43,000 |
| 2006/10/23 | 456 | 470 | 456 | 466 | 33,000 |
| 2006/10/20 | 455 | 458 | 455 | 456 | 37,000 |
| 2006/10/19 | 457 | 459 | 453 | 454 | 51,000 |
| 2006/10/18 | 459 | 459 | 456 | 456 | 20,000 |
| 2006/10/17 | 462 | 462 | 459 | 459 | 20,000 |
| 2006/10/16 | 463 | 468 | 459 | 466 | 19,000 |
| 2006/10/13 | 460 | 460 | 453 | 459 | 36,000 |
| 2006/10/12 | 455 | 460 | 451 | 455 | 43,000 |
| 2006/10/11 | 466 | 466 | 453 | 453 | 30,000 |
| 2006/10/10 | 472 | 472 | 466 | 466 | 56,000 |
| 2006/10/06 | 474 | 474 | 472 | 473 | 16,000 |
| 2006/10/05 | 468 | 474 | 468 | 474 | 23,000 |
| 2006/10/04 | 479 | 479 | 466 | 466 | 50,000 |
| 2006/10/03 | 488 | 488 | 481 | 481 | 17,000 |
| 2006/10/02 | 487 | 488 | 483 | 488 | 46,000 |
| 2006/09/29 | 494 | 495 | 487 | 492 | 31,000 |
| 2006/09/28 | 482 | 492 | 481 | 492 | 76,000 |
| 2006/09/27 | 474 | 482 | 474 | 480 | 76,000 |
| 2006/09/26 | 471 | 471 | 468 | 469 | 18,000 |
| 2006/09/25 | 476 | 476 | 456 | 467 | 69,000 |
| 2006/09/22 | 471 | 477 | 470 | 473 | 30,000 |
| 2006/09/21 | 472 | 474 | 472 | 474 | 32,000 |
| 2006/09/20 | 475 | 478 | 471 | 477 | 26,000 |
| 2006/09/19 | 480 | 482 | 478 | 478 | 30,000 |
| 2006/09/15 | 476 | 480 | 476 | 478 | 19,000 |
| 2006/09/14 | 478 | 482 | 476 | 480 | 35,000 |
| 2006/09/13 | 482 | 484 | 478 | 478 | 30,000 |
| 2006/09/12 | 485 | 486 | 481 | 481 | 32,000 |
| 2006/09/11 | 490 | 490 | 487 | 487 | 33,000 |
| 2006/09/08 | 490 | 495 | 490 | 490 | 91,000 |
| 2006/09/07 | 495 | 495 | 490 | 490 | 40,000 |
| 2006/09/06 | 501 | 501 | 498 | 498 | 14,000 |
| 2006/09/05 | 500 | 503 | 498 | 500 | 19,000 |
| 2006/09/04 | 503 | 507 | 500 | 500 | 40,000 |
| 2006/09/01 | 502 | 502 | 497 | 498 | 23,000 |
| 2006/08/31 | 494 | 503 | 494 | 503 | 43,000 |
| 2006/08/30 | 495 | 496 | 493 | 494 | 19,000 |
| 2006/08/29 | 496 | 499 | 489 | 492 | 30,000 |
| 2006/08/28 | 503 | 503 | 489 | 491 | 62,000 |
| 2006/08/25 | 500 | 507 | 497 | 498 | 69,000 |
| 2006/08/24 | 498 | 499 | 494 | 495 | 28,000 |
| 2006/08/23 | 494 | 500 | 494 | 500 | 22,000 |
| 2006/08/22 | 488 | 493 | 483 | 493 | 34,000 |
| 2006/08/21 | 496 | 496 | 487 | 488 | 39,000 |
| 2006/08/18 | 494 | 496 | 494 | 496 | 22,000 |
| 2006/08/17 | 495 | 497 | 491 | 491 | 55,000 |
| 2006/08/16 | 494 | 499 | 493 | 495 | 20,000 |
| 2006/08/15 | 479 | 492 | 478 | 491 | 55,000 |
| 2006/08/14 | 474 | 482 | 473 | 481 | 19,000 |
| 2006/08/11 | 480 | 480 | 473 | 474 | 26,000 |
| 2006/08/10 | 480 | 481 | 475 | 478 | 45,000 |
| 2006/08/09 | 473 | 475 | 469 | 475 | 31,000 |
| 2006/08/08 | 475 | 475 | 468 | 471 | 33,000 |
| 2006/08/07 | 471 | 471 | 466 | 466 | 15,000 |
| 2006/08/04 | 476 | 476 | 471 | 474 | 20,000 |
| 2006/08/03 | 478 | 480 | 477 | 477 | 31,000 |
| 2006/08/02 | 478 | 479 | 475 | 479 | 7,000 |
| 2006/08/01 | 478 | 479 | 475 | 477 | 20,000 |
| 2006/07/31 | 474 | 481 | 474 | 479 | 18,000 |
| 2006/07/28 | 474 | 476 | 469 | 471 | 54,000 |
| 2006/07/27 | 473 | 474 | 464 | 468 | 67,000 |
| 2006/07/26 | 482 | 482 | 464 | 465 | 65,000 |
| 2006/07/25 | 474 | 474 | 466 | 467 | 36,000 |
| 2006/07/24 | 454 | 462 | 451 | 459 | 53,000 |
| 2006/07/21 | 464 | 464 | 455 | 459 | 63,000 |
| 2006/07/20 | 477 | 477 | 461 | 465 | 32,000 |
| 2006/07/19 | 461 | 462 | 455 | 457 | 56,000 |
| 2006/07/18 | 484 | 484 | 462 | 462 | 26,000 |
| 2006/07/14 | 486 | 490 | 481 | 483 | 61,000 |
| 2006/07/13 | 479 | 488 | 477 | 481 | 43,000 |
| 2006/07/12 | 492 | 492 | 480 | 489 | 54,000 |
| 2006/07/11 | 500 | 506 | 487 | 488 | 70,000 |
| 2006/07/10 | 484 | 485 | 480 | 485 | 197,000 |
| 2006/07/07 | 471 | 475 | 462 | 469 | 87,000 |
| 2006/07/06 | 474 | 474 | 468 | 469 | 43,000 |
| 2006/07/05 | 475 | 477 | 472 | 475 | 41,000 |
| 2006/07/04 | 477 | 477 | 470 | 474 | 53,000 |
| 2006/07/03 | 472 | 473 | 467 | 469 | 30,000 |
| 2006/06/30 | 458 | 470 | 458 | 467 | 106,000 |
| 2006/06/29 | 466 | 471 | 458 | 463 | 117,000 |
| 2006/06/28 | 469 | 472 | 467 | 467 | 41,000 |
| 2006/06/27 | 472 | 473 | 464 | 473 | 122,000 |
| 2006/06/26 | 480 | 481 | 474 | 481 | 53,000 |
| 2006/06/23 | 490 | 490 | 475 | 483 | 66,000 |
| 2006/06/22 | 485 | 489 | 480 | 489 | 44,000 |
| 2006/06/21 | 495 | 495 | 479 | 481 | 55,000 |
| 2006/06/20 | 509 | 512 | 493 | 493 | 90,000 |
| 2006/06/19 | 499 | 502 | 493 | 493 | 54,000 |
| 2006/06/16 | 493 | 494 | 483 | 491 | 95,000 |
| 2006/06/15 | 489 | 489 | 473 | 478 | 95,000 |
| 2006/06/14 | 453 | 464 | 453 | 463 | 85,000 |
| 2006/06/13 | 466 | 468 | 458 | 458 | 64,000 |
| 2006/06/12 | 468 | 468 | 454 | 462 | 180,000 |
| 2006/06/09 | 470 | 475 | 466 | 471 | 81,000 |
| 2006/06/08 | 496 | 496 | 475 | 475 | 57,000 |
| 2006/06/07 | 495 | 500 | 495 | 495 | 54,000 |
| 2006/06/06 | 509 | 509 | 493 | 494 | 56,000 |
| 2006/06/05 | 518 | 518 | 507 | 508 | 28,000 |
| 2006/06/02 | 515 | 518 | 499 | 518 | 84,000 |
| 2006/06/01 | 520 | 522 | 512 | 515 | 60,000 |
| 2006/05/31 | 524 | 525 | 516 | 516 | 86,000 |
| 2006/05/30 | 544 | 544 | 532 | 532 | 32,000 |
| 2006/05/29 | 552 | 552 | 538 | 538 | 29,000 |
| 2006/05/26 | 544 | 549 | 542 | 544 | 31,000 |
| 2006/05/25 | 530 | 546 | 530 | 537 | 120,000 |
| 2006/05/24 | 535 | 537 | 528 | 536 | 93,000 |
| 2006/05/23 | 535 | 541 | 533 | 534 | 92,000 |
| 2006/05/22 | 570 | 570 | 541 | 541 | 103,000 |
| 2006/05/19 | 554 | 554 | 541 | 552 | 95,000 |
| 2006/05/18 | 535 | 555 | 535 | 554 | 103,000 |
| 2006/05/17 | 563 | 568 | 552 | 564 | 122,000 |
| 2006/05/16 | 573 | 577 | 553 | 566 | 318,000 |
| 2006/05/15 | 572 | 572 | 564 | 569 | 83,000 |
| 2006/05/12 | 573 | 574 | 566 | 572 | 158,000 |
| 2006/05/11 | 568 | 575 | 562 | 574 | 151,000 |
| 2006/05/10 | 573 | 576 | 563 | 574 | 221,000 |
| 2006/05/09 | 569 | 572 | 568 | 571 | 97,000 |
| 2006/05/08 | 567 | 574 | 561 | 574 | 213,000 |
| 2006/05/02 | 567 | 572 | 562 | 568 | 101,000 |
| 2006/05/01 | 561 | 565 | 555 | 564 | 74,000 |
| 2006/04/28 | 577 | 577 | 557 | 564 | 128,000 |
| 2006/04/27 | 571 | 580 | 566 | 576 | 159,000 |
| 2006/04/26 | 569 | 573 | 568 | 570 | 117,000 |
| 2006/04/25 | 556 | 566 | 551 | 565 | 67,000 |
| 2006/04/24 | 568 | 568 | 555 | 559 | 100,000 |
| 2006/04/21 | 563 | 569 | 562 | 569 | 117,000 |
| 2006/04/20 | 555 | 565 | 552 | 557 | 164,000 |
| 2006/04/19 | 553 | 553 | 548 | 551 | 84,000 |
| 2006/04/18 | 545 | 555 | 545 | 553 | 89,000 |
| 2006/04/17 | 552 | 552 | 546 | 546 | 52,000 |
| 2006/04/14 | 557 | 557 | 546 | 551 | 98,000 |
| 2006/04/13 | 562 | 562 | 550 | 555 | 134,000 |
| 2006/04/12 | 568 | 570 | 567 | 567 | 90,000 |
| 2006/04/11 | 566 | 568 | 564 | 567 | 46,000 |
| 2006/04/10 | 572 | 572 | 565 | 569 | 52,000 |
| 2006/04/07 | 560 | 570 | 558 | 569 | 123,000 |
| 2006/04/06 | 551 | 558 | 551 | 557 | 74,000 |
| 2006/04/05 | 555 | 556 | 547 | 550 | 99,000 |
| 2006/04/04 | 560 | 564 | 553 | 556 | 75,000 |
| 2006/04/03 | 548 | 557 | 543 | 553 | 39,000 |
| 2006/03/31 | 555 | 556 | 543 | 543 | 79,000 |
| 2006/03/30 | 551 | 555 | 545 | 553 | 113,000 |
| 2006/03/29 | 547 | 550 | 541 | 550 | 60,000 |
| 2006/03/28 | 548 | 548 | 532 | 540 | 39,000 |
| 2006/03/27 | 540 | 556 | 540 | 543 | 116,000 |
| 2006/03/24 | 532 | 535 | 530 | 532 | 48,000 |
| 2006/03/23 | 533 | 536 | 530 | 530 | 52,000 |
| 2006/03/22 | 538 | 538 | 528 | 532 | 68,000 |
| 2006/03/20 | 525 | 537 | 525 | 533 | 67,000 |
| 2006/03/17 | 525 | 528 | 523 | 526 | 46,000 |
| 2006/03/16 | 535 | 535 | 520 | 520 | 77,000 |
| 2006/03/15 | 527 | 534 | 527 | 530 | 47,000 |
| 2006/03/14 | 536 | 538 | 523 | 527 | 93,000 |
| 2006/03/13 | 531 | 538 | 531 | 537 | 33,000 |
| 2006/03/10 | 537 | 543 | 523 | 525 | 174,000 |
| 2006/03/09 | 517 | 527 | 515 | 527 | 68,000 |
| 2006/03/08 | 515 | 515 | 511 | 513 | 78,000 |
| 2006/03/07 | 516 | 518 | 515 | 515 | 43,000 |
| 2006/03/06 | 520 | 521 | 511 | 517 | 88,000 |
| 2006/03/03 | 520 | 525 | 517 | 520 | 130,000 |
| 2006/03/02 | 525 | 529 | 517 | 517 | 59,000 |
| 2006/03/01 | 532 | 533 | 524 | 524 | 109,000 |
| 2006/02/28 | 527 | 534 | 523 | 523 | 107,000 |
| 2006/02/27 | 530 | 538 | 527 | 527 | 203,000 |
| 2006/02/24 | 534 | 534 | 526 | 529 | 75,000 |
| 2006/02/23 | 525 | 538 | 524 | 533 | 112,000 |
| 2006/02/22 | 531 | 533 | 514 | 524 | 220,000 |
| 2006/02/21 | 520 | 537 | 516 | 533 | 144,000 |
| 2006/02/20 | 523 | 531 | 514 | 515 | 157,000 |
| 2006/02/17 | 541 | 545 | 515 | 534 | 288,000 |
| 2006/02/16 | 546 | 552 | 532 | 551 | 106,000 |
| 2006/02/15 | 550 | 555 | 543 | 547 | 87,000 |
| 2006/02/14 | 558 | 562 | 531 | 550 | 154,000 |
| 2006/02/13 | 577 | 577 | 561 | 568 | 88,000 |
| 2006/02/10 | 588 | 588 | 566 | 579 | 115,000 |
| 2006/02/09 | 577 | 585 | 576 | 585 | 72,000 |
| 2006/02/08 | 590 | 590 | 579 | 580 | 81,000 |
| 2006/02/07 | 588 | 592 | 586 | 590 | 88,000 |
| 2006/02/06 | 590 | 595 | 588 | 595 | 134,000 |
| 2006/02/03 | 583 | 595 | 576 | 595 | 99,000 |
| 2006/02/02 | 590 | 597 | 587 | 587 | 77,000 |
| 2006/02/01 | 592 | 595 | 581 | 583 | 103,000 |
| 2006/01/31 | 596 | 596 | 585 | 591 | 105,000 |
| 2006/01/30 | 580 | 597 | 579 | 595 | 179,000 |
| 2006/01/27 | 571 | 575 | 566 | 575 | 187,000 |
| 2006/01/26 | 551 | 572 | 551 | 566 | 171,000 |
| 2006/01/25 | 547 | 559 | 547 | 549 | 142,000 |
| 2006/01/24 | 541 | 555 | 537 | 552 | 111,000 |
| 2006/01/23 | 548 | 550 | 539 | 543 | 109,000 |
| 2006/01/20 | 555 | 555 | 535 | 537 | 125,000 |
| 2006/01/19 | 515 | 550 | 515 | 548 | 116,000 |
| 2006/01/18 | 544 | 544 | 511 | 511 | 227,000 |
| 2006/01/17 | 555 | 559 | 544 | 544 | 150,000 |
| 2006/01/16 | 550 | 565 | 547 | 559 | 153,000 |
| 2006/01/13 | 550 | 570 | 549 | 560 | 196,000 |
| 2006/01/12 | 545 | 549 | 542 | 543 | 122,000 |
| 2006/01/11 | 539 | 542 | 533 | 542 | 89,000 |
| 2006/01/10 | 549 | 549 | 536 | 536 | 136,000 |
| 2006/01/06 | 530 | 541 | 530 | 535 | 137,000 |
| 2006/01/05 | 525 | 530 | 525 | 528 | 46,000 |
| 2006/01/04 | 522 | 529 | 519 | 526 | 68,000 |