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 |
---|---|---|---|---|---|
2012/12/28 | 468 | 468 | 449 | 454 | 35,000 |
2012/12/27 | 475 | 475 | 467 | 471 | 49,000 |
2012/12/26 | 472 | 475 | 472 | 475 | 24,000 |
2012/12/25 | 474 | 474 | 468 | 472 | 26,000 |
2012/12/21 | 475 | 477 | 465 | 467 | 31,000 |
2012/12/20 | 476 | 476 | 457 | 474 | 81,000 |
2012/12/19 | 473 | 475 | 468 | 475 | 75,000 |
2012/12/18 | 467 | 475 | 467 | 469 | 65,000 |
2012/12/17 | 456 | 470 | 451 | 470 | 70,000 |
2012/12/14 | 446 | 462 | 445 | 456 | 90,000 |
2012/12/13 | 460 | 460 | 449 | 453 | 78,000 |
2012/12/12 | 470 | 470 | 457 | 460 | 40,000 |
2012/12/11 | 476 | 478 | 450 | 473 | 44,000 |
2012/12/10 | 479 | 479 | 470 | 474 | 89,000 |
2012/12/07 | 469 | 472 | 468 | 472 | 68,000 |
2012/12/06 | 460 | 471 | 460 | 471 | 43,000 |
2012/12/05 | 449 | 456 | 447 | 453 | 47,000 |
2012/12/04 | 441 | 450 | 441 | 449 | 34,000 |
2012/12/03 | 446 | 447 | 439 | 439 | 11,000 |
2012/11/30 | 448 | 449 | 442 | 442 | 36,000 |
2012/11/29 | 447 | 447 | 445 | 445 | 21,000 |
2012/11/28 | 448 | 448 | 441 | 444 | 42,000 |
2012/11/27 | 447 | 450 | 447 | 450 | 33,000 |
2012/11/26 | 443 | 448 | 443 | 448 | 27,000 |
2012/11/22 | 441 | 443 | 440 | 441 | 32,000 |
2012/11/21 | 439 | 443 | 439 | 441 | 42,000 |
2012/11/20 | 440 | 443 | 439 | 443 | 23,000 |
2012/11/19 | 435 | 439 | 435 | 437 | 6,000 |
2012/11/16 | 428 | 436 | 421 | 431 | 17,000 |
2012/11/15 | 424 | 427 | 423 | 427 | 12,000 |
2012/11/14 | 424 | 424 | 418 | 419 | 9,000 |
2012/11/13 | 429 | 429 | 419 | 421 | 14,000 |
2012/11/12 | 431 | 434 | 427 | 429 | 23,000 |
2012/11/09 | 431 | 438 | 431 | 437 | 27,000 |
2012/11/08 | 430 | 434 | 430 | 434 | 14,000 |
2012/11/07 | 433 | 433 | 431 | 433 | 6,000 |
2012/11/06 | 427 | 429 | 424 | 426 | 14,000 |
2012/11/05 | 429 | 429 | 429 | 429 | 2,000 |
2012/11/02 | 439 | 439 | 436 | 437 | 11,000 |
2012/11/01 | 437 | 437 | 428 | 434 | 13,000 |
2012/10/31 | 425 | 442 | 425 | 438 | 35,000 |
2012/10/30 | 436 | 438 | 416 | 416 | 20,000 |
2012/10/29 | 442 | 445 | 437 | 439 | 25,000 |
2012/10/26 | 435 | 439 | 431 | 439 | 20,000 |
2012/10/25 | 423 | 438 | 423 | 438 | 47,000 |
2012/10/24 | 419 | 422 | 418 | 422 | 10,000 |
2012/10/23 | 420 | 422 | 412 | 422 | 8,000 |
2012/10/22 | 424 | 427 | 422 | 427 | 16,000 |
2012/10/19 | 425 | 425 | 421 | 425 | 24,000 |
2012/10/18 | 419 | 431 | 419 | 426 | 11,000 |
2012/10/17 | 414 | 419 | 414 | 418 | 8,000 |
2012/10/16 | 410 | 413 | 410 | 411 | 6,000 |
2012/10/15 | 414 | 414 | 408 | 408 | 4,000 |
2012/10/12 | 407 | 409 | 406 | 406 | 16,000 |
2012/10/11 | 409 | 416 | 407 | 407 | 15,000 |
2012/10/10 | 423 | 423 | 410 | 410 | 19,000 |
2012/10/09 | 426 | 430 | 426 | 428 | 13,000 |
2012/10/05 | 416 | 422 | 416 | 422 | 11,000 |
2012/10/04 | 406 | 417 | 406 | 412 | 22,000 |
2012/10/03 | 416 | 416 | 404 | 408 | 20,000 |
2012/10/02 | 419 | 419 | 416 | 416 | 9,000 |
2012/10/01 | 436 | 436 | 414 | 418 | 10,000 |
2012/09/28 | 440 | 441 | 435 | 435 | 26,000 |
2012/09/27 | 445 | 450 | 440 | 449 | 56,000 |
2012/09/26 | 425 | 447 | 409 | 447 | 56,000 |
2012/09/25 | 420 | 429 | 420 | 429 | 25,000 |
2012/09/24 | 419 | 420 | 418 | 420 | 11,000 |
2012/09/21 | 418 | 420 | 415 | 415 | 22,000 |
2012/09/20 | 409 | 413 | 409 | 413 | 10,000 |
2012/09/19 | 402 | 424 | 402 | 417 | 13,000 |
2012/09/18 | 396 | 402 | 395 | 400 | 28,000 |
2012/09/14 | 406 | 410 | 403 | 404 | 37,000 |
2012/09/13 | 405 | 406 | 403 | 405 | 16,000 |
2012/09/12 | 399 | 403 | 399 | 403 | 9,000 |
2012/09/11 | 419 | 419 | 391 | 391 | 30,000 |
2012/09/10 | 427 | 427 | 419 | 420 | 17,000 |
2012/09/07 | 426 | 429 | 420 | 427 | 17,000 |
2012/09/06 | 415 | 427 | 408 | 427 | 17,000 |
2012/09/05 | 406 | 416 | 406 | 415 | 9,000 |
2012/09/04 | 427 | 427 | 407 | 408 | 12,000 |
2012/09/03 | 434 | 435 | 432 | 432 | 8,000 |
2012/08/31 | 436 | 442 | 426 | 442 | 17,000 |
2012/08/30 | 440 | 440 | 432 | 433 | 5,000 |
2012/08/29 | 439 | 442 | 439 | 440 | 12,000 |
2012/08/28 | 450 | 450 | 436 | 436 | 24,000 |
2012/08/27 | 450 | 450 | 445 | 449 | 30,000 |
2012/08/24 | 445 | 452 | 445 | 452 | 16,000 |
2012/08/23 | 444 | 448 | 444 | 448 | 10,000 |
2012/08/22 | 439 | 445 | 439 | 439 | 5,000 |
2012/08/21 | 444 | 444 | 438 | 443 | 13,000 |
2012/08/20 | 441 | 444 | 437 | 444 | 8,000 |
2012/08/17 | 449 | 449 | 440 | 447 | 13,000 |
2012/08/16 | 437 | 448 | 437 | 448 | 22,000 |
2012/08/15 | 422 | 434 | 422 | 434 | 14,000 |
2012/08/14 | 414 | 426 | 414 | 418 | 11,000 |
2012/08/13 | 416 | 422 | 415 | 422 | 8,000 |
2012/08/10 | 424 | 428 | 419 | 423 | 27,000 |
2012/08/09 | 414 | 420 | 414 | 420 | 19,000 |
2012/08/08 | 412 | 418 | 406 | 418 | 18,000 |
2012/08/07 | 393 | 397 | 393 | 397 | 14,000 |
2012/08/06 | 408 | 409 | 392 | 393 | 28,000 |
2012/08/03 | 404 | 410 | 403 | 410 | 13,000 |
2012/08/02 | 417 | 417 | 410 | 410 | 14,000 |
2012/08/01 | 417 | 419 | 410 | 417 | 10,000 |
2012/07/31 | 407 | 418 | 407 | 418 | 7,000 |
2012/07/30 | 404 | 409 | 404 | 407 | 10,000 |
2012/07/27 | 439 | 443 | 404 | 404 | 38,000 |
2012/07/26 | 441 | 447 | 441 | 447 | 18,000 |
2012/07/25 | 440 | 443 | 438 | 441 | 55,000 |
2012/07/24 | 448 | 448 | 442 | 443 | 17,000 |
2012/07/23 | 444 | 446 | 443 | 444 | 17,000 |
2012/07/20 | 446 | 447 | 443 | 446 | 16,000 |
2012/07/19 | 444 | 444 | 440 | 441 | 6,000 |
2012/07/18 | 445 | 445 | 437 | 439 | 9,000 |
2012/07/17 | 442 | 447 | 437 | 437 | 13,000 |
2012/07/13 | 435 | 439 | 435 | 435 | 14,000 |
2012/07/12 | 443 | 443 | 435 | 435 | 8,000 |
2012/07/11 | 447 | 451 | 440 | 443 | 14,000 |
2012/07/10 | 460 | 460 | 446 | 453 | 86,000 |
2012/07/09 | 446 | 455 | 446 | 452 | 56,000 |
2012/07/06 | 451 | 455 | 449 | 453 | 73,000 |
2012/07/05 | 439 | 450 | 439 | 450 | 23,000 |
2012/07/04 | 428 | 440 | 428 | 438 | 17,000 |
2012/07/03 | 426 | 429 | 426 | 427 | 18,000 |
2012/07/02 | 428 | 428 | 425 | 425 | 6,000 |
2012/06/29 | 414 | 426 | 414 | 421 | 26,000 |
2012/06/28 | 411 | 418 | 411 | 414 | 23,000 |
2012/06/27 | 409 | 411 | 405 | 411 | 48,000 |
2012/06/26 | 410 | 413 | 408 | 410 | 32,000 |
2012/06/25 | 418 | 418 | 408 | 411 | 40,000 |
2012/06/22 | 411 | 423 | 411 | 423 | 24,000 |
2012/06/21 | 411 | 415 | 410 | 410 | 12,000 |
2012/06/20 | 420 | 420 | 407 | 411 | 62,000 |
2012/06/19 | 416 | 420 | 411 | 416 | 57,000 |
2012/06/18 | 425 | 425 | 415 | 417 | 67,000 |
2012/06/15 | 423 | 426 | 421 | 425 | 48,000 |
2012/06/14 | 422 | 424 | 421 | 424 | 27,000 |
2012/06/13 | 424 | 430 | 424 | 424 | 26,000 |
2012/06/12 | 417 | 427 | 417 | 424 | 35,000 |
2012/06/11 | 424 | 424 | 418 | 421 | 36,000 |
2012/06/08 | 421 | 421 | 415 | 421 | 46,000 |
2012/06/07 | 409 | 421 | 409 | 421 | 11,000 |
2012/06/06 | 405 | 413 | 405 | 408 | 5,000 |
2012/06/05 | 405 | 409 | 405 | 409 | 23,000 |
2012/06/04 | 412 | 413 | 403 | 403 | 20,000 |
2012/06/01 | 419 | 419 | 416 | 416 | 3,000 |
2012/05/31 | 418 | 423 | 418 | 419 | 11,000 |
2012/05/30 | 420 | 421 | 419 | 419 | 13,000 |
2012/05/29 | 429 | 429 | 421 | 421 | 26,000 |
2012/05/28 | 430 | 435 | 421 | 433 | 27,000 |
2012/05/25 | 414 | 426 | 414 | 422 | 34,000 |
2012/05/24 | 402 | 413 | 402 | 413 | 12,000 |
2012/05/23 | 405 | 414 | 401 | 401 | 36,000 |
2012/05/22 | 418 | 418 | 405 | 405 | 12,000 |
2012/05/21 | 415 | 416 | 407 | 416 | 26,000 |
2012/05/18 | 419 | 419 | 407 | 407 | 20,000 |
2012/05/17 | 432 | 432 | 419 | 421 | 17,000 |
2012/05/16 | 437 | 445 | 431 | 432 | 28,000 |
2012/05/15 | 436 | 437 | 436 | 437 | 7,000 |
2012/05/14 | 441 | 448 | 436 | 437 | 16,000 |
2012/05/11 | 453 | 453 | 440 | 441 | 18,000 |
2012/05/10 | 453 | 459 | 444 | 459 | 28,000 |
2012/05/09 | 454 | 456 | 452 | 453 | 14,000 |
2012/05/08 | 445 | 459 | 445 | 459 | 6,000 |
2012/05/07 | 447 | 449 | 440 | 440 | 14,000 |
2012/05/02 | 454 | 454 | 449 | 449 | 6,000 |
2012/05/01 | 465 | 465 | 455 | 455 | 4,000 |
2012/04/27 | 473 | 473 | 463 | 466 | 18,000 |
2012/04/26 | 466 | 473 | 465 | 473 | 20,000 |
2012/04/25 | 460 | 466 | 456 | 465 | 41,000 |
2012/04/24 | 447 | 461 | 447 | 454 | 16,000 |
2012/04/23 | 456 | 456 | 450 | 452 | 14,000 |
2012/04/20 | 450 | 457 | 450 | 457 | 6,000 |
2012/04/19 | 455 | 463 | 455 | 455 | 9,000 |
2012/04/18 | 446 | 463 | 446 | 463 | 17,000 |
2012/04/17 | 445 | 446 | 445 | 446 | 6,000 |
2012/04/16 | 444 | 445 | 442 | 445 | 6,000 |
2012/04/13 | 438 | 445 | 438 | 445 | 5,000 |
2012/04/12 | 441 | 441 | 438 | 438 | 15,000 |
2012/04/11 | 440 | 441 | 440 | 440 | 7,000 |
2012/04/10 | 457 | 459 | 445 | 448 | 24,000 |
2012/04/09 | 444 | 452 | 444 | 452 | 10,000 |
2012/04/06 | 456 | 456 | 444 | 444 | 10,000 |
2012/04/05 | 440 | 455 | 440 | 450 | 19,000 |
2012/04/04 | 455 | 455 | 440 | 455 | 23,000 |
2012/04/03 | 460 | 461 | 455 | 458 | 15,000 |
2012/04/02 | 472 | 472 | 463 | 465 | 24,000 |
2012/03/30 | 483 | 484 | 480 | 480 | 12,000 |
2012/03/29 | 478 | 487 | 478 | 484 | 39,000 |
2012/03/28 | 465 | 477 | 465 | 477 | 30,000 |
2012/03/27 | 460 | 467 | 454 | 466 | 49,000 |
2012/03/26 | 460 | 460 | 453 | 460 | 21,000 |
2012/03/23 | 462 | 462 | 455 | 460 | 25,000 |
2012/03/22 | 464 | 464 | 455 | 462 | 15,000 |
2012/03/21 | 460 | 467 | 460 | 461 | 23,000 |
2012/03/19 | 452 | 459 | 452 | 459 | 9,000 |
2012/03/16 | 457 | 460 | 455 | 456 | 9,000 |
2012/03/15 | 459 | 459 | 453 | 457 | 8,000 |
2012/03/14 | 467 | 468 | 459 | 459 | 25,000 |
2012/03/13 | 460 | 468 | 460 | 467 | 11,000 |
2012/03/12 | 468 | 468 | 465 | 466 | 24,000 |
2012/03/09 | 466 | 468 | 458 | 468 | 67,000 |
2012/03/08 | 450 | 457 | 450 | 454 | 14,000 |
2012/03/07 | 435 | 444 | 435 | 444 | 9,000 |
2012/03/06 | 438 | 442 | 435 | 442 | 8,000 |
2012/03/05 | 440 | 447 | 438 | 438 | 30,000 |
2012/03/02 | 440 | 448 | 440 | 440 | 11,000 |
2012/03/01 | 459 | 459 | 432 | 432 | 24,000 |
2012/02/29 | 459 | 462 | 454 | 454 | 15,000 |
2012/02/28 | 460 | 460 | 450 | 451 | 48,000 |
2012/02/27 | 465 | 465 | 460 | 460 | 33,000 |
2012/02/24 | 460 | 468 | 460 | 464 | 49,000 |
2012/02/23 | 452 | 460 | 451 | 457 | 16,000 |
2012/02/22 | 450 | 451 | 445 | 451 | 18,000 |
2012/02/21 | 447 | 450 | 445 | 445 | 15,000 |
2012/02/20 | 447 | 447 | 439 | 447 | 9,000 |
2012/02/17 | 436 | 447 | 435 | 447 | 16,000 |
2012/02/16 | 436 | 444 | 435 | 435 | 15,000 |
2012/02/15 | 449 | 450 | 427 | 436 | 39,000 |
2012/02/14 | 442 | 442 | 441 | 441 | 2,000 |
2012/02/13 | 435 | 437 | 435 | 435 | 19,000 |
2012/02/10 | 451 | 451 | 435 | 438 | 18,000 |
2012/02/09 | 448 | 453 | 447 | 453 | 21,000 |
2012/02/08 | 436 | 452 | 436 | 450 | 15,000 |
2012/02/07 | 439 | 439 | 431 | 431 | 7,000 |
2012/02/06 | 439 | 439 | 428 | 439 | 10,000 |
2012/02/03 | 437 | 441 | 437 | 439 | 10,000 |
2012/02/02 | 443 | 448 | 443 | 443 | 9,000 |
2012/02/01 | 443 | 443 | 443 | 443 | 6,000 |
2012/01/31 | 439 | 445 | 439 | 443 | 11,000 |
2012/01/30 | 445 | 449 | 445 | 446 | 10,000 |
2012/01/27 | 450 | 454 | 450 | 453 | 14,000 |
2012/01/26 | 454 | 455 | 450 | 455 | 37,000 |
2012/01/25 | 438 | 451 | 438 | 451 | 68,000 |
2012/01/24 | 430 | 430 | 425 | 430 | 7,000 |
2012/01/23 | 427 | 435 | 427 | 432 | 15,000 |
2012/01/20 | 408 | 426 | 408 | 426 | 17,000 |
2012/01/19 | 406 | 408 | 406 | 408 | 8,000 |
2012/01/18 | 425 | 425 | 404 | 411 | 22,000 |
2012/01/17 | 428 | 429 | 427 | 427 | 13,000 |
2012/01/16 | 428 | 429 | 427 | 429 | 10,000 |
2012/01/13 | 428 | 429 | 425 | 428 | 8,000 |
2012/01/12 | 420 | 429 | 420 | 428 | 10,000 |
2012/01/11 | 427 | 429 | 425 | 425 | 17,000 |
2012/01/10 | 419 | 425 | 419 | 425 | 27,000 |
2012/01/06 | 417 | 421 | 414 | 414 | 25,000 |
2012/01/05 | 424 | 424 | 416 | 416 | 17,000 |
2012/01/04 | 417 | 425 | 417 | 424 | 13,000 |