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 |
|---|---|---|---|---|---|
| 2010/12/30 | 463 | 466 | 454 | 465 | 41,000 |
| 2010/12/29 | 457 | 462 | 454 | 460 | 45,000 |
| 2010/12/28 | 457 | 457 | 451 | 456 | 47,000 |
| 2010/12/27 | 466 | 466 | 461 | 461 | 56,000 |
| 2010/12/24 | 474 | 477 | 473 | 476 | 34,000 |
| 2010/12/22 | 482 | 485 | 473 | 473 | 47,000 |
| 2010/12/21 | 480 | 484 | 471 | 482 | 51,000 |
| 2010/12/20 | 486 | 486 | 480 | 481 | 53,000 |
| 2010/12/17 | 479 | 484 | 474 | 478 | 94,000 |
| 2010/12/16 | 471 | 477 | 470 | 477 | 69,000 |
| 2010/12/15 | 458 | 466 | 457 | 464 | 96,000 |
| 2010/12/14 | 446 | 452 | 446 | 452 | 56,000 |
| 2010/12/13 | 445 | 446 | 443 | 445 | 38,000 |
| 2010/12/10 | 446 | 446 | 436 | 442 | 134,000 |
| 2010/12/09 | 434 | 439 | 432 | 435 | 70,000 |
| 2010/12/08 | 428 | 432 | 425 | 432 | 103,000 |
| 2010/12/07 | 421 | 426 | 421 | 424 | 74,000 |
| 2010/12/06 | 419 | 425 | 419 | 424 | 26,000 |
| 2010/12/03 | 418 | 425 | 418 | 422 | 25,000 |
| 2010/12/02 | 421 | 421 | 417 | 421 | 23,000 |
| 2010/12/01 | 417 | 420 | 410 | 413 | 31,000 |
| 2010/11/30 | 430 | 430 | 420 | 423 | 58,000 |
| 2010/11/29 | 433 | 434 | 429 | 430 | 37,000 |
| 2010/11/26 | 429 | 433 | 425 | 429 | 36,000 |
| 2010/11/25 | 425 | 426 | 423 | 425 | 24,000 |
| 2010/11/24 | 418 | 425 | 418 | 424 | 12,000 |
| 2010/11/22 | 427 | 427 | 419 | 424 | 18,000 |
| 2010/11/19 | 423 | 425 | 419 | 421 | 37,000 |
| 2010/11/18 | 418 | 425 | 415 | 425 | 16,000 |
| 2010/11/17 | 412 | 417 | 412 | 417 | 15,000 |
| 2010/11/16 | 420 | 421 | 419 | 420 | 8,000 |
| 2010/11/15 | 422 | 424 | 417 | 420 | 13,000 |
| 2010/11/12 | 423 | 429 | 420 | 420 | 30,000 |
| 2010/11/11 | 421 | 423 | 415 | 423 | 39,000 |
| 2010/11/10 | 424 | 431 | 424 | 429 | 32,000 |
| 2010/11/09 | 423 | 425 | 423 | 425 | 20,000 |
| 2010/11/08 | 431 | 432 | 422 | 423 | 42,000 |
| 2010/11/05 | 412 | 424 | 412 | 423 | 43,000 |
| 2010/11/04 | 401 | 410 | 401 | 410 | 43,000 |
| 2010/11/02 | 406 | 406 | 399 | 405 | 40,000 |
| 2010/11/01 | 405 | 408 | 405 | 408 | 14,000 |
| 2010/10/29 | 418 | 434 | 410 | 411 | 27,000 |
| 2010/10/28 | 439 | 439 | 418 | 418 | 98,000 |
| 2010/10/27 | 432 | 442 | 430 | 431 | 39,000 |
| 2010/10/26 | 426 | 433 | 426 | 432 | 18,000 |
| 2010/10/25 | 432 | 432 | 423 | 426 | 18,000 |
| 2010/10/22 | 425 | 431 | 423 | 427 | 25,000 |
| 2010/10/21 | 437 | 437 | 426 | 427 | 24,000 |
| 2010/10/20 | 440 | 440 | 430 | 430 | 12,000 |
| 2010/10/19 | 439 | 446 | 439 | 440 | 11,000 |
| 2010/10/18 | 440 | 441 | 440 | 440 | 10,000 |
| 2010/10/15 | 446 | 446 | 440 | 440 | 9,000 |
| 2010/10/14 | 437 | 446 | 435 | 446 | 26,000 |
| 2010/10/13 | 448 | 448 | 427 | 437 | 43,000 |
| 2010/10/12 | 463 | 463 | 448 | 448 | 29,000 |
| 2010/10/08 | 454 | 459 | 453 | 456 | 30,000 |
| 2010/10/07 | 456 | 464 | 452 | 456 | 21,000 |
| 2010/10/06 | 454 | 457 | 452 | 456 | 22,000 |
| 2010/10/05 | 448 | 460 | 448 | 454 | 64,000 |
| 2010/10/04 | 464 | 465 | 463 | 464 | 20,000 |
| 2010/10/01 | 469 | 469 | 459 | 460 | 33,000 |
| 2010/09/30 | 469 | 470 | 461 | 461 | 17,000 |
| 2010/09/29 | 461 | 472 | 460 | 466 | 44,000 |
| 2010/09/28 | 459 | 462 | 459 | 461 | 46,000 |
| 2010/09/27 | 452 | 457 | 452 | 457 | 26,000 |
| 2010/09/24 | 458 | 463 | 457 | 460 | 19,000 |
| 2010/09/22 | 459 | 460 | 459 | 459 | 16,000 |
| 2010/09/21 | 472 | 472 | 456 | 460 | 23,000 |
| 2010/09/17 | 460 | 468 | 459 | 460 | 19,000 |
| 2010/09/16 | 463 | 470 | 458 | 459 | 12,000 |
| 2010/09/15 | 454 | 465 | 454 | 461 | 47,000 |
| 2010/09/14 | 458 | 460 | 455 | 457 | 35,000 |
| 2010/09/13 | 458 | 460 | 455 | 458 | 17,000 |
| 2010/09/10 | 453 | 458 | 449 | 457 | 78,000 |
| 2010/09/09 | 463 | 463 | 447 | 461 | 60,000 |
| 2010/09/08 | 467 | 467 | 463 | 463 | 13,000 |
| 2010/09/07 | 467 | 472 | 467 | 470 | 6,000 |
| 2010/09/06 | 470 | 471 | 466 | 470 | 17,000 |
| 2010/09/03 | 460 | 465 | 460 | 465 | 18,000 |
| 2010/09/02 | 460 | 461 | 457 | 460 | 16,000 |
| 2010/09/01 | 458 | 462 | 455 | 458 | 23,000 |
| 2010/08/31 | 459 | 460 | 455 | 455 | 16,000 |
| 2010/08/30 | 462 | 471 | 460 | 465 | 21,000 |
| 2010/08/27 | 456 | 465 | 455 | 460 | 48,000 |
| 2010/08/26 | 464 | 464 | 444 | 457 | 51,000 |
| 2010/08/25 | 463 | 463 | 453 | 456 | 57,000 |
| 2010/08/24 | 458 | 461 | 457 | 461 | 22,000 |
| 2010/08/23 | 465 | 465 | 455 | 460 | 16,000 |
| 2010/08/20 | 465 | 465 | 457 | 462 | 25,000 |
| 2010/08/19 | 464 | 466 | 461 | 466 | 29,000 |
| 2010/08/18 | 465 | 465 | 459 | 465 | 21,000 |
| 2010/08/17 | 467 | 467 | 464 | 464 | 10,000 |
| 2010/08/16 | 461 | 469 | 453 | 466 | 20,000 |
| 2010/08/13 | 463 | 466 | 462 | 465 | 32,000 |
| 2010/08/12 | 465 | 467 | 464 | 465 | 34,000 |
| 2010/08/11 | 473 | 474 | 463 | 472 | 63,000 |
| 2010/08/10 | 492 | 492 | 488 | 489 | 36,000 |
| 2010/08/09 | 495 | 495 | 491 | 492 | 23,000 |
| 2010/08/06 | 495 | 495 | 492 | 495 | 27,000 |
| 2010/08/05 | 487 | 490 | 487 | 490 | 9,000 |
| 2010/08/04 | 495 | 495 | 480 | 489 | 26,000 |
| 2010/08/03 | 495 | 499 | 494 | 497 | 13,000 |
| 2010/08/02 | 490 | 498 | 490 | 495 | 18,000 |
| 2010/07/30 | 500 | 500 | 492 | 496 | 35,000 |
| 2010/07/29 | 502 | 504 | 495 | 500 | 43,000 |
| 2010/07/28 | 497 | 501 | 497 | 501 | 31,000 |
| 2010/07/27 | 495 | 495 | 493 | 495 | 26,000 |
| 2010/07/26 | 488 | 497 | 488 | 491 | 34,000 |
| 2010/07/23 | 486 | 490 | 486 | 487 | 35,000 |
| 2010/07/22 | 476 | 484 | 476 | 482 | 32,000 |
| 2010/07/21 | 492 | 492 | 473 | 484 | 27,000 |
| 2010/07/20 | 477 | 484 | 477 | 484 | 12,000 |
| 2010/07/16 | 497 | 497 | 493 | 493 | 12,000 |
| 2010/07/15 | 503 | 503 | 497 | 497 | 18,000 |
| 2010/07/14 | 499 | 505 | 499 | 503 | 27,000 |
| 2010/07/13 | 502 | 502 | 493 | 494 | 18,000 |
| 2010/07/12 | 515 | 517 | 498 | 502 | 50,000 |
| 2010/07/09 | 513 | 513 | 499 | 512 | 60,000 |
| 2010/07/08 | 514 | 518 | 511 | 516 | 43,000 |
| 2010/07/07 | 515 | 515 | 501 | 509 | 67,000 |
| 2010/07/06 | 506 | 512 | 502 | 511 | 68,000 |
| 2010/07/05 | 490 | 504 | 490 | 501 | 26,000 |
| 2010/07/02 | 500 | 500 | 490 | 494 | 37,000 |
| 2010/07/01 | 497 | 497 | 495 | 497 | 5,000 |
| 2010/06/30 | 505 | 505 | 498 | 502 | 33,000 |
| 2010/06/29 | 509 | 514 | 508 | 509 | 29,000 |
| 2010/06/28 | 510 | 510 | 502 | 507 | 27,000 |
| 2010/06/25 | 509 | 510 | 505 | 505 | 47,000 |
| 2010/06/24 | 510 | 510 | 507 | 510 | 19,000 |
| 2010/06/23 | 509 | 509 | 499 | 504 | 40,000 |
| 2010/06/22 | 517 | 520 | 516 | 519 | 38,000 |
| 2010/06/21 | 519 | 523 | 515 | 517 | 35,000 |
| 2010/06/18 | 520 | 524 | 518 | 518 | 63,000 |
| 2010/06/17 | 515 | 515 | 513 | 514 | 70,000 |
| 2010/06/16 | 515 | 515 | 508 | 512 | 67,000 |
| 2010/06/15 | 502 | 502 | 495 | 501 | 58,000 |
| 2010/06/14 | 484 | 495 | 484 | 495 | 25,000 |
| 2010/06/11 | 489 | 489 | 483 | 484 | 46,000 |
| 2010/06/10 | 478 | 484 | 474 | 481 | 43,000 |
| 2010/06/09 | 477 | 478 | 473 | 474 | 35,000 |
| 2010/06/08 | 472 | 478 | 472 | 477 | 26,000 |
| 2010/06/07 | 478 | 478 | 468 | 471 | 24,000 |
| 2010/06/04 | 487 | 487 | 482 | 483 | 26,000 |
| 2010/06/03 | 476 | 483 | 467 | 481 | 46,000 |
| 2010/06/02 | 474 | 477 | 472 | 474 | 46,000 |
| 2010/06/01 | 473 | 482 | 473 | 482 | 16,000 |
| 2010/05/31 | 465 | 484 | 465 | 476 | 36,000 |
| 2010/05/28 | 476 | 480 | 472 | 473 | 48,000 |
| 2010/05/27 | 476 | 476 | 468 | 469 | 53,000 |
| 2010/05/26 | 481 | 481 | 471 | 475 | 61,000 |
| 2010/05/25 | 480 | 480 | 461 | 466 | 88,000 |
| 2010/05/24 | 477 | 477 | 471 | 472 | 25,000 |
| 2010/05/21 | 478 | 478 | 467 | 467 | 56,000 |
| 2010/05/20 | 470 | 478 | 469 | 478 | 39,000 |
| 2010/05/19 | 473 | 479 | 473 | 476 | 36,000 |
| 2010/05/18 | 491 | 491 | 483 | 489 | 16,000 |
| 2010/05/17 | 496 | 497 | 484 | 491 | 37,000 |
| 2010/05/14 | 517 | 517 | 506 | 506 | 23,000 |
| 2010/05/13 | 510 | 516 | 510 | 516 | 18,000 |
| 2010/05/12 | 511 | 514 | 511 | 513 | 85,000 |
| 2010/05/11 | 516 | 516 | 503 | 505 | 29,000 |
| 2010/05/10 | 513 | 513 | 500 | 506 | 38,000 |
| 2010/05/07 | 515 | 515 | 500 | 507 | 53,000 |
| 2010/05/06 | 518 | 525 | 508 | 521 | 27,000 |
| 2010/04/30 | 534 | 543 | 513 | 518 | 94,000 |
| 2010/04/28 | 548 | 548 | 528 | 533 | 42,000 |
| 2010/04/27 | 543 | 550 | 543 | 549 | 51,000 |
| 2010/04/26 | 538 | 553 | 528 | 553 | 70,000 |
| 2010/04/23 | 536 | 540 | 526 | 539 | 53,000 |
| 2010/04/22 | 528 | 537 | 519 | 535 | 120,000 |
| 2010/04/21 | 514 | 516 | 513 | 515 | 30,000 |
| 2010/04/20 | 508 | 513 | 496 | 513 | 30,000 |
| 2010/04/19 | 505 | 516 | 505 | 515 | 57,000 |
| 2010/04/16 | 514 | 515 | 514 | 515 | 39,000 |
| 2010/04/15 | 517 | 519 | 511 | 514 | 20,000 |
| 2010/04/14 | 519 | 519 | 509 | 514 | 20,000 |
| 2010/04/13 | 515 | 515 | 507 | 511 | 24,000 |
| 2010/04/12 | 514 | 516 | 513 | 515 | 34,000 |
| 2010/04/09 | 514 | 514 | 510 | 514 | 27,000 |
| 2010/04/08 | 507 | 512 | 507 | 512 | 21,000 |
| 2010/04/07 | 514 | 514 | 510 | 514 | 27,000 |
| 2010/04/06 | 506 | 513 | 504 | 513 | 37,000 |
| 2010/04/05 | 511 | 513 | 511 | 513 | 14,000 |
| 2010/04/02 | 515 | 515 | 513 | 513 | 13,000 |
| 2010/04/01 | 508 | 510 | 507 | 509 | 26,000 |
| 2010/03/31 | 499 | 508 | 499 | 508 | 24,000 |
| 2010/03/30 | 503 | 508 | 495 | 506 | 40,000 |
| 2010/03/29 | 502 | 510 | 502 | 504 | 28,000 |
| 2010/03/26 | 499 | 503 | 497 | 501 | 48,000 |
| 2010/03/25 | 494 | 494 | 488 | 491 | 75,000 |
| 2010/03/24 | 489 | 489 | 482 | 487 | 28,000 |
| 2010/03/23 | 486 | 486 | 480 | 482 | 18,000 |
| 2010/03/19 | 477 | 480 | 474 | 478 | 39,000 |
| 2010/03/18 | 477 | 480 | 477 | 477 | 17,000 |
| 2010/03/17 | 473 | 476 | 473 | 476 | 19,000 |
| 2010/03/16 | 469 | 472 | 469 | 471 | 14,000 |
| 2010/03/15 | 469 | 470 | 468 | 470 | 19,000 |
| 2010/03/12 | 466 | 469 | 464 | 469 | 53,000 |
| 2010/03/11 | 470 | 470 | 467 | 468 | 20,000 |
| 2010/03/10 | 473 | 474 | 470 | 470 | 32,000 |
| 2010/03/09 | 472 | 473 | 472 | 473 | 39,000 |
| 2010/03/08 | 472 | 475 | 471 | 471 | 24,000 |
| 2010/03/05 | 467 | 471 | 466 | 471 | 41,000 |
| 2010/03/04 | 472 | 472 | 467 | 467 | 21,000 |
| 2010/03/03 | 476 | 476 | 469 | 473 | 28,000 |
| 2010/03/02 | 474 | 476 | 473 | 476 | 21,000 |
| 2010/03/01 | 473 | 476 | 473 | 474 | 18,000 |
| 2010/02/26 | 470 | 473 | 466 | 473 | 72,000 |
| 2010/02/25 | 478 | 478 | 466 | 470 | 93,000 |
| 2010/02/24 | 472 | 472 | 470 | 470 | 47,000 |
| 2010/02/23 | 480 | 480 | 473 | 476 | 25,000 |
| 2010/02/22 | 474 | 496 | 470 | 480 | 52,000 |
| 2010/02/19 | 480 | 482 | 471 | 474 | 18,000 |
| 2010/02/18 | 483 | 483 | 480 | 482 | 22,000 |
| 2010/02/17 | 483 | 485 | 483 | 483 | 33,000 |
| 2010/02/16 | 485 | 485 | 477 | 478 | 30,000 |
| 2010/02/15 | 498 | 498 | 484 | 484 | 16,000 |
| 2010/02/12 | 491 | 496 | 489 | 490 | 19,000 |
| 2010/02/10 | 490 | 494 | 486 | 494 | 47,000 |
| 2010/02/09 | 493 | 494 | 489 | 490 | 38,000 |
| 2010/02/08 | 501 | 501 | 493 | 493 | 13,000 |
| 2010/02/05 | 500 | 500 | 493 | 493 | 15,000 |
| 2010/02/04 | 494 | 500 | 494 | 499 | 26,000 |
| 2010/02/03 | 493 | 497 | 493 | 494 | 16,000 |
| 2010/02/02 | 492 | 493 | 491 | 493 | 13,000 |
| 2010/02/01 | 495 | 502 | 489 | 491 | 29,000 |
| 2010/01/29 | 506 | 509 | 495 | 495 | 42,000 |
| 2010/01/28 | 509 | 509 | 505 | 506 | 27,000 |
| 2010/01/27 | 509 | 510 | 501 | 501 | 71,000 |
| 2010/01/26 | 510 | 510 | 505 | 505 | 26,000 |
| 2010/01/25 | 514 | 518 | 513 | 513 | 15,000 |
| 2010/01/22 | 521 | 521 | 515 | 518 | 21,000 |
| 2010/01/21 | 523 | 532 | 522 | 526 | 77,000 |
| 2010/01/20 | 532 | 532 | 518 | 523 | 27,000 |
| 2010/01/19 | 529 | 532 | 525 | 526 | 39,000 |
| 2010/01/18 | 540 | 540 | 532 | 534 | 23,000 |
| 2010/01/15 | 543 | 546 | 543 | 543 | 47,000 |
| 2010/01/14 | 556 | 556 | 545 | 548 | 38,000 |
| 2010/01/13 | 549 | 554 | 548 | 551 | 24,000 |
| 2010/01/12 | 550 | 553 | 545 | 549 | 42,000 |
| 2010/01/08 | 549 | 555 | 549 | 555 | 34,000 |
| 2010/01/07 | 545 | 547 | 545 | 547 | 21,000 |
| 2010/01/06 | 546 | 547 | 539 | 545 | 13,000 |
| 2010/01/05 | 548 | 548 | 535 | 539 | 29,000 |
| 2010/01/04 | 530 | 544 | 520 | 544 | 29,000 |