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 |
|---|---|---|---|---|---|
| 2009/12/30 | 549 | 550 | 530 | 530 | 26,000 |
| 2009/12/29 | 550 | 555 | 545 | 546 | 29,000 |
| 2009/12/28 | 543 | 548 | 536 | 546 | 43,000 |
| 2009/12/25 | 544 | 545 | 534 | 545 | 33,000 |
| 2009/12/24 | 538 | 541 | 533 | 540 | 24,000 |
| 2009/12/22 | 543 | 544 | 541 | 543 | 23,000 |
| 2009/12/21 | 548 | 548 | 540 | 542 | 24,000 |
| 2009/12/18 | 554 | 554 | 546 | 547 | 57,000 |
| 2009/12/17 | 558 | 558 | 552 | 553 | 60,000 |
| 2009/12/16 | 547 | 548 | 543 | 548 | 107,000 |
| 2009/12/15 | 528 | 535 | 525 | 531 | 87,000 |
| 2009/12/14 | 521 | 521 | 512 | 515 | 53,000 |
| 2009/12/11 | 517 | 517 | 512 | 516 | 76,000 |
| 2009/12/10 | 535 | 539 | 522 | 523 | 62,000 |
| 2009/12/09 | 519 | 523 | 515 | 519 | 78,000 |
| 2009/12/08 | 518 | 528 | 518 | 518 | 47,000 |
| 2009/12/07 | 522 | 530 | 516 | 518 | 53,000 |
| 2009/12/04 | 519 | 522 | 516 | 517 | 54,000 |
| 2009/12/03 | 519 | 535 | 519 | 524 | 59,000 |
| 2009/12/02 | 519 | 520 | 515 | 515 | 30,000 |
| 2009/12/01 | 511 | 521 | 506 | 519 | 65,000 |
| 2009/11/30 | 500 | 506 | 500 | 506 | 53,000 |
| 2009/11/27 | 494 | 494 | 485 | 491 | 63,000 |
| 2009/11/26 | 489 | 495 | 489 | 493 | 53,000 |
| 2009/11/25 | 483 | 490 | 483 | 484 | 18,000 |
| 2009/11/24 | 489 | 489 | 480 | 482 | 44,000 |
| 2009/11/20 | 489 | 490 | 487 | 488 | 42,000 |
| 2009/11/19 | 499 | 499 | 492 | 492 | 22,000 |
| 2009/11/18 | 495 | 505 | 495 | 495 | 31,000 |
| 2009/11/17 | 502 | 502 | 494 | 494 | 14,000 |
| 2009/11/16 | 514 | 514 | 494 | 502 | 48,000 |
| 2009/11/13 | 518 | 518 | 505 | 512 | 49,000 |
| 2009/11/12 | 522 | 523 | 510 | 513 | 68,000 |
| 2009/11/11 | 531 | 531 | 525 | 525 | 39,000 |
| 2009/11/10 | 537 | 537 | 531 | 534 | 36,000 |
| 2009/11/09 | 529 | 529 | 518 | 527 | 33,000 |
| 2009/11/06 | 557 | 557 | 520 | 528 | 57,000 |
| 2009/11/05 | 547 | 549 | 535 | 542 | 37,000 |
| 2009/11/04 | 546 | 547 | 544 | 547 | 22,000 |
| 2009/11/02 | 547 | 547 | 545 | 546 | 20,000 |
| 2009/10/30 | 533 | 548 | 533 | 548 | 41,000 |
| 2009/10/29 | 541 | 547 | 539 | 541 | 56,000 |
| 2009/10/28 | 546 | 546 | 539 | 540 | 38,000 |
| 2009/10/27 | 543 | 543 | 533 | 541 | 74,000 |
| 2009/10/26 | 543 | 550 | 543 | 547 | 41,000 |
| 2009/10/23 | 546 | 547 | 541 | 542 | 27,000 |
| 2009/10/22 | 537 | 548 | 530 | 545 | 42,000 |
| 2009/10/21 | 550 | 550 | 546 | 547 | 30,000 |
| 2009/10/20 | 545 | 550 | 539 | 549 | 39,000 |
| 2009/10/19 | 528 | 542 | 528 | 541 | 22,000 |
| 2009/10/16 | 550 | 550 | 534 | 538 | 36,000 |
| 2009/10/15 | 540 | 545 | 540 | 545 | 22,000 |
| 2009/10/14 | 528 | 548 | 528 | 537 | 34,000 |
| 2009/10/13 | 550 | 550 | 532 | 537 | 48,000 |
| 2009/10/09 | 544 | 544 | 543 | 543 | 18,000 |
| 2009/10/08 | 536 | 542 | 536 | 538 | 35,000 |
| 2009/10/07 | 526 | 543 | 514 | 534 | 87,000 |
| 2009/10/06 | 533 | 542 | 531 | 536 | 38,000 |
| 2009/10/05 | 550 | 553 | 537 | 550 | 37,000 |
| 2009/10/02 | 555 | 556 | 550 | 551 | 22,000 |
| 2009/10/01 | 551 | 559 | 550 | 556 | 39,000 |
| 2009/09/30 | 567 | 570 | 556 | 556 | 21,000 |
| 2009/09/29 | 567 | 567 | 555 | 566 | 40,000 |
| 2009/09/28 | 570 | 570 | 560 | 567 | 57,000 |
| 2009/09/25 | 571 | 584 | 558 | 575 | 66,000 |
| 2009/09/24 | 586 | 590 | 576 | 588 | 53,000 |
| 2009/09/18 | 583 | 583 | 573 | 581 | 52,000 |
| 2009/09/17 | 572 | 579 | 571 | 579 | 55,000 |
| 2009/09/16 | 571 | 579 | 571 | 573 | 70,000 |
| 2009/09/15 | 573 | 576 | 572 | 574 | 109,000 |
| 2009/09/14 | 585 | 585 | 570 | 583 | 39,000 |
| 2009/09/11 | 591 | 591 | 577 | 585 | 51,000 |
| 2009/09/10 | 582 | 589 | 582 | 588 | 27,000 |
| 2009/09/09 | 587 | 588 | 584 | 588 | 40,000 |
| 2009/09/08 | 581 | 588 | 581 | 588 | 41,000 |
| 2009/09/07 | 580 | 581 | 573 | 581 | 17,000 |
| 2009/09/04 | 580 | 581 | 578 | 580 | 58,000 |
| 2009/09/03 | 579 | 590 | 579 | 580 | 45,000 |
| 2009/09/02 | 596 | 596 | 584 | 585 | 43,000 |
| 2009/09/01 | 587 | 598 | 587 | 598 | 23,000 |
| 2009/08/31 | 600 | 600 | 587 | 593 | 40,000 |
| 2009/08/28 | 595 | 606 | 594 | 605 | 97,000 |
| 2009/08/27 | 588 | 598 | 588 | 595 | 58,000 |
| 2009/08/26 | 594 | 599 | 591 | 598 | 74,000 |
| 2009/08/25 | 591 | 591 | 581 | 589 | 60,000 |
| 2009/08/24 | 580 | 591 | 579 | 591 | 85,000 |
| 2009/08/21 | 578 | 578 | 565 | 575 | 60,000 |
| 2009/08/20 | 574 | 580 | 570 | 578 | 45,000 |
| 2009/08/19 | 577 | 577 | 567 | 574 | 72,000 |
| 2009/08/18 | 565 | 580 | 565 | 580 | 60,000 |
| 2009/08/17 | 573 | 574 | 562 | 574 | 42,000 |
| 2009/08/14 | 571 | 577 | 570 | 574 | 40,000 |
| 2009/08/13 | 565 | 572 | 558 | 570 | 78,000 |
| 2009/08/12 | 569 | 569 | 560 | 564 | 39,000 |
| 2009/08/11 | 562 | 569 | 552 | 569 | 57,000 |
| 2009/08/10 | 560 | 565 | 560 | 562 | 64,000 |
| 2009/08/07 | 562 | 564 | 555 | 559 | 49,000 |
| 2009/08/06 | 548 | 558 | 547 | 556 | 63,000 |
| 2009/08/05 | 543 | 548 | 543 | 548 | 46,000 |
| 2009/08/04 | 539 | 542 | 535 | 539 | 28,000 |
| 2009/08/03 | 548 | 548 | 543 | 543 | 19,000 |
| 2009/07/31 | 547 | 550 | 541 | 549 | 46,000 |
| 2009/07/30 | 545 | 548 | 540 | 547 | 30,000 |
| 2009/07/29 | 546 | 548 | 543 | 545 | 50,000 |
| 2009/07/28 | 547 | 547 | 542 | 546 | 40,000 |
| 2009/07/27 | 540 | 547 | 540 | 546 | 50,000 |
| 2009/07/24 | 534 | 540 | 534 | 539 | 41,000 |
| 2009/07/23 | 534 | 539 | 533 | 535 | 44,000 |
| 2009/07/22 | 529 | 537 | 523 | 533 | 62,000 |
| 2009/07/21 | 521 | 530 | 518 | 528 | 61,000 |
| 2009/07/17 | 512 | 524 | 512 | 522 | 72,000 |
| 2009/07/16 | 518 | 525 | 507 | 511 | 53,000 |
| 2009/07/15 | 520 | 520 | 509 | 509 | 38,000 |
| 2009/07/14 | 516 | 525 | 516 | 520 | 53,000 |
| 2009/07/13 | 512 | 521 | 512 | 515 | 21,000 |
| 2009/07/10 | 522 | 522 | 516 | 518 | 66,000 |
| 2009/07/09 | 515 | 520 | 511 | 512 | 76,000 |
| 2009/07/08 | 511 | 514 | 507 | 514 | 59,000 |
| 2009/07/07 | 511 | 513 | 507 | 510 | 61,000 |
| 2009/07/06 | 501 | 505 | 497 | 502 | 32,000 |
| 2009/07/03 | 510 | 519 | 504 | 508 | 45,000 |
| 2009/07/02 | 520 | 524 | 513 | 514 | 54,000 |
| 2009/07/01 | 513 | 524 | 513 | 520 | 40,000 |
| 2009/06/30 | 518 | 525 | 518 | 520 | 34,000 |
| 2009/06/29 | 522 | 525 | 518 | 519 | 37,000 |
| 2009/06/26 | 525 | 525 | 516 | 521 | 83,000 |
| 2009/06/25 | 501 | 522 | 500 | 517 | 112,000 |
| 2009/06/24 | 492 | 497 | 490 | 492 | 27,000 |
| 2009/06/23 | 495 | 495 | 486 | 491 | 33,000 |
| 2009/06/22 | 491 | 498 | 491 | 495 | 60,000 |
| 2009/06/19 | 501 | 508 | 483 | 483 | 101,000 |
| 2009/06/18 | 499 | 499 | 489 | 492 | 68,000 |
| 2009/06/17 | 491 | 495 | 490 | 493 | 58,000 |
| 2009/06/16 | 498 | 498 | 483 | 490 | 67,000 |
| 2009/06/15 | 491 | 497 | 490 | 497 | 41,000 |
| 2009/06/12 | 489 | 495 | 489 | 495 | 66,000 |
| 2009/06/11 | 490 | 491 | 487 | 489 | 35,000 |
| 2009/06/10 | 480 | 487 | 480 | 487 | 43,000 |
| 2009/06/09 | 481 | 484 | 479 | 481 | 71,000 |
| 2009/06/08 | 483 | 485 | 479 | 484 | 48,000 |
| 2009/06/05 | 476 | 476 | 473 | 476 | 6,000 |
| 2009/06/04 | 480 | 480 | 470 | 472 | 22,000 |
| 2009/06/03 | 477 | 479 | 476 | 477 | 27,000 |
| 2009/06/02 | 480 | 480 | 473 | 473 | 25,000 |
| 2009/06/01 | 479 | 480 | 473 | 475 | 46,000 |
| 2009/05/29 | 475 | 477 | 464 | 477 | 74,000 |
| 2009/05/28 | 467 | 468 | 463 | 467 | 26,000 |
| 2009/05/27 | 467 | 468 | 465 | 466 | 28,000 |
| 2009/05/26 | 463 | 466 | 460 | 466 | 36,000 |
| 2009/05/25 | 459 | 463 | 456 | 458 | 28,000 |
| 2009/05/22 | 455 | 458 | 454 | 455 | 23,000 |
| 2009/05/21 | 460 | 460 | 450 | 458 | 33,000 |
| 2009/05/20 | 461 | 461 | 454 | 457 | 16,000 |
| 2009/05/19 | 460 | 460 | 453 | 456 | 22,000 |
| 2009/05/18 | 460 | 461 | 456 | 456 | 14,000 |
| 2009/05/15 | 462 | 466 | 456 | 457 | 42,000 |
| 2009/05/14 | 457 | 462 | 455 | 455 | 27,000 |
| 2009/05/13 | 467 | 467 | 460 | 462 | 41,000 |
| 2009/05/12 | 466 | 471 | 466 | 466 | 13,000 |
| 2009/05/11 | 467 | 472 | 465 | 466 | 56,000 |
| 2009/05/08 | 463 | 463 | 459 | 462 | 42,000 |
| 2009/05/07 | 465 | 470 | 456 | 458 | 23,000 |
| 2009/05/01 | 456 | 465 | 450 | 450 | 72,000 |
| 2009/04/30 | 460 | 466 | 455 | 456 | 68,000 |
| 2009/04/28 | 465 | 466 | 449 | 450 | 68,000 |
| 2009/04/27 | 475 | 475 | 462 | 463 | 54,000 |
| 2009/04/24 | 476 | 476 | 470 | 470 | 35,000 |
| 2009/04/23 | 473 | 481 | 470 | 477 | 37,000 |
| 2009/04/22 | 477 | 478 | 470 | 470 | 50,000 |
| 2009/04/21 | 496 | 496 | 472 | 482 | 65,000 |
| 2009/04/20 | 498 | 498 | 494 | 495 | 8,000 |
| 2009/04/17 | 499 | 499 | 493 | 493 | 12,000 |
| 2009/04/16 | 496 | 503 | 492 | 492 | 25,000 |
| 2009/04/15 | 501 | 503 | 490 | 495 | 25,000 |
| 2009/04/14 | 503 | 506 | 500 | 500 | 23,000 |
| 2009/04/13 | 502 | 507 | 502 | 502 | 23,000 |
| 2009/04/10 | 517 | 517 | 507 | 507 | 26,000 |
| 2009/04/09 | 500 | 510 | 500 | 510 | 10,000 |
| 2009/04/08 | 504 | 512 | 491 | 491 | 40,000 |
| 2009/04/07 | 519 | 520 | 508 | 512 | 28,000 |
| 2009/04/06 | 506 | 520 | 506 | 511 | 21,000 |
| 2009/04/03 | 518 | 518 | 508 | 508 | 13,000 |
| 2009/04/02 | 506 | 523 | 506 | 519 | 57,000 |
| 2009/04/01 | 527 | 527 | 516 | 516 | 10,000 |
| 2009/03/31 | 525 | 526 | 525 | 526 | 16,000 |
| 2009/03/30 | 526 | 526 | 516 | 519 | 22,000 |
| 2009/03/27 | 536 | 541 | 521 | 526 | 65,000 |
| 2009/03/26 | 536 | 544 | 525 | 543 | 60,000 |
| 2009/03/25 | 526 | 544 | 518 | 531 | 56,000 |
| 2009/03/24 | 519 | 519 | 507 | 516 | 40,000 |
| 2009/03/23 | 507 | 509 | 498 | 509 | 44,000 |
| 2009/03/19 | 500 | 500 | 497 | 498 | 24,000 |
| 2009/03/18 | 499 | 500 | 488 | 488 | 33,000 |
| 2009/03/17 | 499 | 500 | 499 | 499 | 32,000 |
| 2009/03/16 | 490 | 504 | 490 | 494 | 25,000 |
| 2009/03/13 | 490 | 492 | 483 | 490 | 79,000 |
| 2009/03/12 | 479 | 479 | 473 | 473 | 19,000 |
| 2009/03/11 | 480 | 490 | 477 | 484 | 20,000 |
| 2009/03/10 | 486 | 486 | 465 | 475 | 43,000 |
| 2009/03/09 | 498 | 498 | 486 | 491 | 32,000 |
| 2009/03/06 | 510 | 514 | 504 | 506 | 34,000 |
| 2009/03/05 | 514 | 514 | 503 | 510 | 67,000 |
| 2009/03/04 | 498 | 510 | 491 | 508 | 20,000 |
| 2009/03/03 | 508 | 508 | 495 | 498 | 17,000 |
| 2009/03/02 | 499 | 511 | 499 | 508 | 29,000 |
| 2009/02/27 | 507 | 519 | 506 | 519 | 40,000 |
| 2009/02/26 | 522 | 522 | 503 | 519 | 63,000 |
| 2009/02/25 | 532 | 532 | 503 | 512 | 95,000 |
| 2009/02/24 | 503 | 504 | 494 | 500 | 23,000 |
| 2009/02/23 | 504 | 504 | 503 | 503 | 16,000 |
| 2009/02/20 | 510 | 510 | 501 | 503 | 17,000 |
| 2009/02/19 | 512 | 512 | 497 | 503 | 23,000 |
| 2009/02/18 | 498 | 505 | 496 | 502 | 11,000 |
| 2009/02/17 | 499 | 500 | 499 | 500 | 12,000 |
| 2009/02/16 | 511 | 511 | 483 | 499 | 57,000 |
| 2009/02/13 | 509 | 511 | 496 | 500 | 54,000 |
| 2009/02/12 | 511 | 516 | 495 | 497 | 51,000 |
| 2009/02/10 | 522 | 522 | 510 | 511 | 45,000 |
| 2009/02/09 | 527 | 532 | 521 | 521 | 50,000 |
| 2009/02/06 | 538 | 538 | 533 | 536 | 26,000 |
| 2009/02/05 | 539 | 539 | 529 | 533 | 43,000 |
| 2009/02/04 | 524 | 539 | 523 | 539 | 37,000 |
| 2009/02/03 | 534 | 536 | 522 | 531 | 57,000 |
| 2009/02/02 | 533 | 538 | 526 | 537 | 54,000 |
| 2009/01/30 | 530 | 536 | 528 | 536 | 51,000 |
| 2009/01/29 | 535 | 539 | 530 | 538 | 70,000 |
| 2009/01/28 | 528 | 531 | 524 | 529 | 52,000 |
| 2009/01/27 | 518 | 530 | 516 | 527 | 50,000 |
| 2009/01/26 | 495 | 520 | 495 | 517 | 39,000 |
| 2009/01/23 | 505 | 506 | 497 | 498 | 21,000 |
| 2009/01/22 | 500 | 504 | 500 | 504 | 26,000 |
| 2009/01/21 | 508 | 508 | 495 | 495 | 51,000 |
| 2009/01/20 | 496 | 509 | 495 | 509 | 13,000 |
| 2009/01/19 | 503 | 512 | 503 | 506 | 21,000 |
| 2009/01/16 | 501 | 514 | 491 | 512 | 41,000 |
| 2009/01/15 | 490 | 501 | 478 | 487 | 51,000 |
| 2009/01/14 | 490 | 494 | 483 | 489 | 25,000 |
| 2009/01/13 | 517 | 517 | 486 | 486 | 52,000 |
| 2009/01/09 | 526 | 526 | 512 | 519 | 56,000 |
| 2009/01/08 | 525 | 532 | 520 | 521 | 28,000 |
| 2009/01/07 | 522 | 537 | 517 | 524 | 48,000 |
| 2009/01/06 | 528 | 529 | 516 | 522 | 33,000 |
| 2009/01/05 | 532 | 532 | 512 | 518 | 34,000 |