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 |
|---|---|---|---|---|---|
| 2008/12/30 | 529 | 539 | 528 | 531 | 37,000 |
| 2008/12/29 | 539 | 539 | 522 | 522 | 59,000 |
| 2008/12/26 | 545 | 545 | 532 | 535 | 56,000 |
| 2008/12/25 | 541 | 541 | 535 | 540 | 19,000 |
| 2008/12/24 | 541 | 543 | 529 | 531 | 59,000 |
| 2008/12/22 | 547 | 547 | 541 | 545 | 35,000 |
| 2008/12/19 | 549 | 549 | 542 | 542 | 61,000 |
| 2008/12/18 | 544 | 545 | 534 | 541 | 73,000 |
| 2008/12/17 | 549 | 549 | 533 | 534 | 61,000 |
| 2008/12/16 | 546 | 546 | 515 | 530 | 84,000 |
| 2008/12/15 | 522 | 543 | 522 | 541 | 46,000 |
| 2008/12/12 | 535 | 536 | 511 | 516 | 77,000 |
| 2008/12/11 | 528 | 537 | 517 | 536 | 57,000 |
| 2008/12/10 | 548 | 549 | 535 | 544 | 107,000 |
| 2008/12/09 | 528 | 530 | 520 | 530 | 60,000 |
| 2008/12/08 | 502 | 520 | 494 | 514 | 93,000 |
| 2008/12/05 | 508 | 508 | 480 | 491 | 71,000 |
| 2008/12/04 | 497 | 510 | 485 | 503 | 61,000 |
| 2008/12/03 | 483 | 498 | 483 | 492 | 41,000 |
| 2008/12/02 | 497 | 497 | 476 | 482 | 40,000 |
| 2008/12/01 | 512 | 516 | 493 | 496 | 53,000 |
| 2008/11/28 | 486 | 501 | 486 | 501 | 64,000 |
| 2008/11/27 | 480 | 487 | 480 | 485 | 78,000 |
| 2008/11/26 | 480 | 480 | 462 | 476 | 45,000 |
| 2008/11/25 | 487 | 487 | 457 | 477 | 58,000 |
| 2008/11/21 | 449 | 462 | 435 | 462 | 59,000 |
| 2008/11/20 | 442 | 448 | 436 | 448 | 28,000 |
| 2008/11/19 | 447 | 448 | 441 | 442 | 25,000 |
| 2008/11/18 | 446 | 448 | 441 | 442 | 27,000 |
| 2008/11/17 | 429 | 443 | 426 | 441 | 14,000 |
| 2008/11/14 | 449 | 460 | 425 | 430 | 45,000 |
| 2008/11/13 | 431 | 434 | 426 | 434 | 18,000 |
| 2008/11/12 | 439 | 444 | 429 | 436 | 25,000 |
| 2008/11/11 | 448 | 448 | 439 | 439 | 14,000 |
| 2008/11/10 | 432 | 444 | 428 | 444 | 52,000 |
| 2008/11/07 | 456 | 456 | 418 | 430 | 96,000 |
| 2008/11/06 | 467 | 467 | 455 | 460 | 41,000 |
| 2008/11/05 | 466 | 470 | 458 | 462 | 74,000 |
| 2008/11/04 | 461 | 475 | 458 | 468 | 31,000 |
| 2008/10/31 | 456 | 484 | 446 | 465 | 78,000 |
| 2008/10/30 | 441 | 445 | 431 | 443 | 36,000 |
| 2008/10/29 | 445 | 445 | 425 | 436 | 54,000 |
| 2008/10/28 | 378 | 400 | 373 | 400 | 51,000 |
| 2008/10/27 | 436 | 436 | 378 | 386 | 84,000 |
| 2008/10/24 | 432 | 432 | 406 | 411 | 54,000 |
| 2008/10/23 | 438 | 438 | 423 | 427 | 41,000 |
| 2008/10/22 | 467 | 470 | 446 | 458 | 29,000 |
| 2008/10/21 | 482 | 482 | 463 | 473 | 41,000 |
| 2008/10/20 | 479 | 482 | 463 | 473 | 31,000 |
| 2008/10/17 | 462 | 468 | 452 | 464 | 39,000 |
| 2008/10/16 | 458 | 459 | 434 | 441 | 56,000 |
| 2008/10/15 | 455 | 467 | 448 | 467 | 32,000 |
| 2008/10/14 | 428 | 436 | 423 | 436 | 24,000 |
| 2008/10/10 | 424 | 424 | 385 | 403 | 77,000 |
| 2008/10/09 | 425 | 433 | 423 | 426 | 55,000 |
| 2008/10/08 | 453 | 453 | 428 | 429 | 24,000 |
| 2008/10/07 | 462 | 462 | 433 | 448 | 31,000 |
| 2008/10/06 | 465 | 475 | 461 | 467 | 28,000 |
| 2008/10/03 | 511 | 511 | 456 | 475 | 59,000 |
| 2008/10/02 | 544 | 544 | 510 | 511 | 37,000 |
| 2008/10/01 | 540 | 545 | 530 | 544 | 61,000 |
| 2008/09/30 | 528 | 535 | 519 | 535 | 36,000 |
| 2008/09/29 | 540 | 540 | 519 | 527 | 52,000 |
| 2008/09/26 | 553 | 553 | 526 | 539 | 75,000 |
| 2008/09/25 | 549 | 549 | 530 | 548 | 27,000 |
| 2008/09/24 | 545 | 548 | 535 | 548 | 20,000 |
| 2008/09/22 | 554 | 554 | 535 | 541 | 25,000 |
| 2008/09/19 | 547 | 551 | 537 | 544 | 100,000 |
| 2008/09/18 | 525 | 557 | 515 | 557 | 41,000 |
| 2008/09/17 | 527 | 549 | 512 | 530 | 50,000 |
| 2008/09/16 | 548 | 549 | 508 | 524 | 32,000 |
| 2008/09/12 | 559 | 564 | 559 | 563 | 59,000 |
| 2008/09/11 | 561 | 561 | 553 | 556 | 15,000 |
| 2008/09/10 | 561 | 565 | 560 | 562 | 51,000 |
| 2008/09/09 | 564 | 564 | 560 | 562 | 18,000 |
| 2008/09/08 | 554 | 565 | 554 | 563 | 25,000 |
| 2008/09/05 | 549 | 550 | 543 | 550 | 23,000 |
| 2008/09/04 | 561 | 561 | 554 | 554 | 16,000 |
| 2008/09/03 | 554 | 568 | 553 | 559 | 69,000 |
| 2008/09/02 | 551 | 557 | 534 | 534 | 26,000 |
| 2008/09/01 | 559 | 559 | 545 | 545 | 24,000 |
| 2008/08/29 | 554 | 557 | 552 | 557 | 43,000 |
| 2008/08/28 | 528 | 528 | 518 | 526 | 34,000 |
| 2008/08/27 | 540 | 540 | 521 | 528 | 60,000 |
| 2008/08/26 | 540 | 540 | 513 | 534 | 31,000 |
| 2008/08/25 | 540 | 550 | 540 | 550 | 16,000 |
| 2008/08/22 | 536 | 539 | 525 | 534 | 39,000 |
| 2008/08/21 | 548 | 550 | 539 | 541 | 28,000 |
| 2008/08/20 | 526 | 541 | 526 | 538 | 38,000 |
| 2008/08/19 | 548 | 557 | 536 | 536 | 63,000 |
| 2008/08/18 | 560 | 562 | 546 | 554 | 42,000 |
| 2008/08/15 | 552 | 563 | 545 | 562 | 23,000 |
| 2008/08/14 | 547 | 551 | 540 | 551 | 46,000 |
| 2008/08/13 | 555 | 555 | 531 | 541 | 41,000 |
| 2008/08/12 | 549 | 555 | 548 | 550 | 44,000 |
| 2008/08/11 | 570 | 570 | 567 | 568 | 20,000 |
| 2008/08/08 | 557 | 568 | 554 | 563 | 36,000 |
| 2008/08/07 | 560 | 560 | 548 | 555 | 37,000 |
| 2008/08/06 | 547 | 564 | 543 | 561 | 38,000 |
| 2008/08/05 | 540 | 550 | 536 | 544 | 36,000 |
| 2008/08/04 | 563 | 563 | 543 | 550 | 46,000 |
| 2008/08/01 | 584 | 584 | 562 | 568 | 42,000 |
| 2008/07/31 | 573 | 585 | 573 | 585 | 33,000 |
| 2008/07/30 | 560 | 573 | 557 | 573 | 64,000 |
| 2008/07/29 | 576 | 576 | 541 | 561 | 50,000 |
| 2008/07/28 | 586 | 586 | 569 | 569 | 46,000 |
| 2008/07/25 | 589 | 595 | 581 | 587 | 129,000 |
| 2008/07/24 | 570 | 588 | 570 | 588 | 55,000 |
| 2008/07/23 | 551 | 575 | 551 | 569 | 67,000 |
| 2008/07/22 | 545 | 545 | 532 | 545 | 47,000 |
| 2008/07/18 | 541 | 550 | 523 | 527 | 59,000 |
| 2008/07/17 | 536 | 546 | 536 | 546 | 17,000 |
| 2008/07/16 | 539 | 539 | 523 | 524 | 49,000 |
| 2008/07/15 | 533 | 549 | 519 | 533 | 74,000 |
| 2008/07/14 | 532 | 533 | 523 | 527 | 44,000 |
| 2008/07/11 | 532 | 539 | 521 | 533 | 63,000 |
| 2008/07/10 | 537 | 537 | 520 | 523 | 87,000 |
| 2008/07/09 | 542 | 557 | 528 | 531 | 118,000 |
| 2008/07/08 | 563 | 563 | 532 | 532 | 95,000 |
| 2008/07/07 | 552 | 553 | 542 | 553 | 59,000 |
| 2008/07/04 | 547 | 547 | 533 | 542 | 37,000 |
| 2008/07/03 | 558 | 558 | 547 | 548 | 36,000 |
| 2008/07/02 | 578 | 578 | 566 | 567 | 32,000 |
| 2008/07/01 | 578 | 578 | 570 | 575 | 20,000 |
| 2008/06/30 | 579 | 583 | 577 | 578 | 46,000 |
| 2008/06/27 | 573 | 573 | 568 | 571 | 29,000 |
| 2008/06/26 | 580 | 580 | 573 | 574 | 47,000 |
| 2008/06/25 | 582 | 582 | 566 | 580 | 91,000 |
| 2008/06/24 | 560 | 582 | 560 | 582 | 60,000 |
| 2008/06/23 | 563 | 574 | 553 | 569 | 45,000 |
| 2008/06/20 | 586 | 586 | 561 | 569 | 95,000 |
| 2008/06/19 | 575 | 580 | 566 | 566 | 85,000 |
| 2008/06/18 | 580 | 580 | 571 | 574 | 72,000 |
| 2008/06/17 | 570 | 580 | 565 | 580 | 96,000 |
| 2008/06/16 | 552 | 556 | 543 | 556 | 44,000 |
| 2008/06/13 | 543 | 550 | 538 | 547 | 78,000 |
| 2008/06/12 | 546 | 565 | 541 | 553 | 129,000 |
| 2008/06/11 | 545 | 550 | 544 | 546 | 48,000 |
| 2008/06/10 | 555 | 560 | 548 | 550 | 61,000 |
| 2008/06/09 | 556 | 557 | 546 | 555 | 53,000 |
| 2008/06/06 | 565 | 569 | 561 | 566 | 54,000 |
| 2008/06/05 | 567 | 570 | 563 | 569 | 40,000 |
| 2008/06/04 | 553 | 568 | 553 | 568 | 87,000 |
| 2008/06/03 | 555 | 561 | 549 | 559 | 53,000 |
| 2008/06/02 | 559 | 563 | 550 | 561 | 63,000 |
| 2008/05/30 | 550 | 560 | 544 | 560 | 87,000 |
| 2008/05/29 | 550 | 556 | 535 | 556 | 134,000 |
| 2008/05/28 | 554 | 559 | 544 | 547 | 139,000 |
| 2008/05/27 | 545 | 545 | 524 | 545 | 144,000 |
| 2008/05/26 | 540 | 548 | 525 | 544 | 122,000 |
| 2008/05/23 | 547 | 553 | 546 | 550 | 38,000 |
| 2008/05/22 | 543 | 550 | 533 | 546 | 29,000 |
| 2008/05/21 | 549 | 549 | 529 | 543 | 72,000 |
| 2008/05/20 | 531 | 548 | 531 | 546 | 29,000 |
| 2008/05/19 | 553 | 553 | 538 | 541 | 80,000 |
| 2008/05/16 | 552 | 559 | 531 | 553 | 82,000 |
| 2008/05/15 | 545 | 550 | 540 | 550 | 95,000 |
| 2008/05/14 | 525 | 545 | 518 | 544 | 95,000 |
| 2008/05/13 | 525 | 527 | 519 | 523 | 28,000 |
| 2008/05/12 | 513 | 517 | 504 | 517 | 80,000 |
| 2008/05/09 | 506 | 513 | 500 | 513 | 108,000 |
| 2008/05/08 | 491 | 505 | 491 | 505 | 54,000 |
| 2008/05/07 | 484 | 494 | 484 | 491 | 54,000 |
| 2008/05/02 | 489 | 489 | 480 | 481 | 65,000 |
| 2008/05/01 | 490 | 490 | 484 | 484 | 14,000 |
| 2008/04/30 | 512 | 512 | 490 | 490 | 74,000 |
| 2008/04/28 | 514 | 515 | 506 | 511 | 46,000 |
| 2008/04/25 | 505 | 511 | 493 | 504 | 62,000 |
| 2008/04/24 | 495 | 497 | 493 | 493 | 25,000 |
| 2008/04/23 | 490 | 496 | 490 | 495 | 22,000 |
| 2008/04/22 | 483 | 491 | 483 | 489 | 16,000 |
| 2008/04/21 | 494 | 498 | 485 | 491 | 33,000 |
| 2008/04/18 | 482 | 489 | 479 | 489 | 55,000 |
| 2008/04/17 | 486 | 492 | 482 | 487 | 25,000 |
| 2008/04/16 | 485 | 493 | 484 | 488 | 26,000 |
| 2008/04/15 | 484 | 490 | 474 | 490 | 29,000 |
| 2008/04/14 | 474 | 482 | 470 | 479 | 39,000 |
| 2008/04/11 | 478 | 490 | 478 | 489 | 29,000 |
| 2008/04/10 | 488 | 492 | 476 | 477 | 43,000 |
| 2008/04/09 | 490 | 494 | 488 | 489 | 24,000 |
| 2008/04/08 | 490 | 490 | 477 | 485 | 23,000 |
| 2008/04/07 | 484 | 491 | 478 | 490 | 20,000 |
| 2008/04/04 | 494 | 500 | 478 | 500 | 89,000 |
| 2008/04/03 | 484 | 495 | 484 | 495 | 27,000 |
| 2008/04/02 | 488 | 495 | 484 | 491 | 40,000 |
| 2008/04/01 | 480 | 487 | 474 | 487 | 56,000 |
| 2008/03/31 | 478 | 480 | 469 | 479 | 92,000 |
| 2008/03/28 | 477 | 481 | 474 | 476 | 61,000 |
| 2008/03/27 | 450 | 473 | 445 | 467 | 184,000 |
| 2008/03/26 | 449 | 450 | 444 | 450 | 55,000 |
| 2008/03/25 | 462 | 462 | 440 | 449 | 50,000 |
| 2008/03/24 | 452 | 465 | 452 | 454 | 31,000 |
| 2008/03/21 | 448 | 453 | 446 | 452 | 97,000 |
| 2008/03/19 | 436 | 441 | 428 | 438 | 26,000 |
| 2008/03/18 | 420 | 432 | 420 | 431 | 44,000 |
| 2008/03/17 | 428 | 429 | 415 | 419 | 82,000 |
| 2008/03/14 | 465 | 465 | 443 | 444 | 96,000 |
| 2008/03/13 | 470 | 478 | 460 | 460 | 51,000 |
| 2008/03/12 | 475 | 479 | 468 | 470 | 48,000 |
| 2008/03/11 | 473 | 473 | 461 | 465 | 76,000 |
| 2008/03/10 | 476 | 478 | 470 | 475 | 75,000 |
| 2008/03/07 | 471 | 492 | 466 | 466 | 113,000 |
| 2008/03/06 | 470 | 478 | 470 | 475 | 74,000 |
| 2008/03/05 | 473 | 481 | 470 | 470 | 57,000 |
| 2008/03/04 | 479 | 489 | 474 | 474 | 77,000 |
| 2008/03/03 | 480 | 484 | 471 | 474 | 76,000 |
| 2008/02/29 | 490 | 490 | 481 | 485 | 83,000 |
| 2008/02/28 | 495 | 495 | 487 | 490 | 72,000 |
| 2008/02/27 | 498 | 498 | 490 | 493 | 84,000 |
| 2008/02/26 | 502 | 503 | 488 | 488 | 96,000 |
| 2008/02/25 | 495 | 511 | 495 | 505 | 73,000 |
| 2008/02/22 | 497 | 501 | 495 | 496 | 43,000 |
| 2008/02/21 | 496 | 500 | 492 | 498 | 70,000 |
| 2008/02/20 | 502 | 503 | 486 | 486 | 71,000 |
| 2008/02/19 | 505 | 505 | 499 | 502 | 21,000 |
| 2008/02/18 | 499 | 515 | 495 | 503 | 67,000 |
| 2008/02/15 | 509 | 509 | 492 | 505 | 91,000 |
| 2008/02/14 | 491 | 510 | 490 | 510 | 72,000 |
| 2008/02/13 | 497 | 505 | 488 | 488 | 86,000 |
| 2008/02/12 | 500 | 503 | 488 | 499 | 86,000 |
| 2008/02/08 | 508 | 518 | 492 | 510 | 119,000 |
| 2008/02/07 | 512 | 517 | 502 | 508 | 56,000 |
| 2008/02/06 | 530 | 532 | 510 | 512 | 60,000 |
| 2008/02/05 | 531 | 535 | 526 | 533 | 67,000 |
| 2008/02/04 | 534 | 534 | 516 | 533 | 82,000 |
| 2008/02/01 | 533 | 533 | 518 | 528 | 119,000 |
| 2008/01/31 | 500 | 527 | 500 | 526 | 55,000 |
| 2008/01/30 | 520 | 526 | 505 | 508 | 74,000 |
| 2008/01/29 | 531 | 538 | 519 | 521 | 102,000 |
| 2008/01/28 | 502 | 515 | 500 | 501 | 120,000 |
| 2008/01/25 | 501 | 508 | 475 | 497 | 175,000 |
| 2008/01/24 | 472 | 492 | 472 | 489 | 89,000 |
| 2008/01/23 | 471 | 476 | 466 | 470 | 63,000 |
| 2008/01/22 | 470 | 473 | 460 | 461 | 131,000 |
| 2008/01/21 | 504 | 505 | 488 | 492 | 86,000 |
| 2008/01/18 | 492 | 523 | 474 | 514 | 195,000 |
| 2008/01/17 | 478 | 501 | 476 | 501 | 80,000 |
| 2008/01/16 | 496 | 496 | 476 | 480 | 192,000 |
| 2008/01/15 | 539 | 546 | 496 | 501 | 235,000 |
| 2008/01/11 | 553 | 553 | 527 | 529 | 139,000 |
| 2008/01/10 | 565 | 565 | 545 | 550 | 89,000 |
| 2008/01/09 | 540 | 556 | 536 | 556 | 95,000 |
| 2008/01/08 | 550 | 552 | 541 | 545 | 119,000 |
| 2008/01/07 | 561 | 565 | 554 | 556 | 115,000 |
| 2008/01/04 | 592 | 592 | 560 | 560 | 52,000 |