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 |
---|---|---|---|---|---|
2014/12/30 | 578 | 580 | 566 | 566 | 21,000 |
2014/12/29 | 569 | 574 | 563 | 574 | 31,000 |
2014/12/26 | 569 | 576 | 568 | 574 | 34,000 |
2014/12/25 | 574 | 575 | 570 | 572 | 33,000 |
2014/12/24 | 576 | 578 | 571 | 575 | 38,000 |
2014/12/22 | 596 | 596 | 568 | 570 | 34,000 |
2014/12/19 | 589 | 591 | 583 | 591 | 40,000 |
2014/12/18 | 582 | 589 | 577 | 585 | 52,000 |
2014/12/17 | 578 | 578 | 558 | 574 | 59,000 |
2014/12/16 | 581 | 581 | 573 | 575 | 56,000 |
2014/12/15 | 586 | 590 | 585 | 587 | 33,000 |
2014/12/12 | 577 | 588 | 577 | 586 | 46,000 |
2014/12/11 | 579 | 588 | 579 | 584 | 22,000 |
2014/12/10 | 596 | 596 | 589 | 589 | 95,000 |
2014/12/09 | 593 | 596 | 589 | 594 | 59,000 |
2014/12/08 | 598 | 598 | 592 | 595 | 48,000 |
2014/12/05 | 591 | 600 | 591 | 600 | 30,000 |
2014/12/04 | 596 | 597 | 590 | 597 | 21,000 |
2014/12/03 | 588 | 601 | 587 | 590 | 48,000 |
2014/12/02 | 574 | 590 | 574 | 589 | 33,000 |
2014/12/01 | 576 | 580 | 571 | 573 | 28,000 |
2014/11/28 | 570 | 583 | 570 | 580 | 27,000 |
2014/11/27 | 585 | 585 | 570 | 570 | 36,000 |
2014/11/26 | 592 | 592 | 588 | 588 | 27,000 |
2014/11/25 | 590 | 592 | 589 | 592 | 17,000 |
2014/11/21 | 586 | 593 | 585 | 591 | 37,000 |
2014/11/20 | 595 | 597 | 594 | 594 | 12,000 |
2014/11/19 | 590 | 598 | 590 | 594 | 22,000 |
2014/11/18 | 588 | 595 | 584 | 595 | 20,000 |
2014/11/17 | 588 | 590 | 580 | 581 | 23,000 |
2014/11/14 | 590 | 590 | 585 | 590 | 24,000 |
2014/11/13 | 582 | 586 | 569 | 582 | 51,000 |
2014/11/12 | 599 | 600 | 594 | 596 | 26,000 |
2014/11/11 | 598 | 600 | 595 | 599 | 19,000 |
2014/11/10 | 594 | 598 | 590 | 597 | 28,000 |
2014/11/07 | 595 | 599 | 595 | 598 | 26,000 |
2014/11/06 | 597 | 598 | 590 | 593 | 24,000 |
2014/11/05 | 596 | 600 | 590 | 598 | 34,000 |
2014/11/04 | 600 | 602 | 592 | 597 | 59,000 |
2014/10/31 | 542 | 595 | 542 | 591 | 65,000 |
2014/10/30 | 551 | 561 | 541 | 541 | 41,000 |
2014/10/29 | 535 | 562 | 534 | 560 | 55,000 |
2014/10/28 | 543 | 549 | 531 | 533 | 23,000 |
2014/10/27 | 548 | 548 | 531 | 533 | 35,000 |
2014/10/24 | 546 | 546 | 540 | 542 | 23,000 |
2014/10/23 | 535 | 540 | 535 | 536 | 10,000 |
2014/10/22 | 530 | 546 | 530 | 540 | 15,000 |
2014/10/21 | 528 | 531 | 525 | 525 | 46,000 |
2014/10/20 | 518 | 530 | 512 | 518 | 20,000 |
2014/10/17 | 521 | 529 | 506 | 507 | 37,000 |
2014/10/16 | 529 | 531 | 523 | 523 | 22,000 |
2014/10/15 | 536 | 537 | 534 | 536 | 15,000 |
2014/10/14 | 547 | 563 | 530 | 532 | 30,000 |
2014/10/10 | 560 | 564 | 546 | 548 | 42,000 |
2014/10/09 | 578 | 578 | 564 | 565 | 11,000 |
2014/10/08 | 570 | 580 | 566 | 568 | 21,000 |
2014/10/07 | 577 | 583 | 575 | 576 | 43,000 |
2014/10/06 | 596 | 600 | 586 | 587 | 20,000 |
2014/10/03 | 567 | 595 | 567 | 590 | 17,000 |
2014/10/02 | 599 | 599 | 565 | 565 | 28,000 |
2014/10/01 | 598 | 612 | 593 | 603 | 34,000 |
2014/09/30 | 607 | 614 | 590 | 598 | 48,000 |
2014/09/29 | 620 | 620 | 612 | 617 | 23,000 |
2014/09/26 | 627 | 627 | 615 | 623 | 55,000 |
2014/09/25 | 620 | 630 | 616 | 630 | 51,000 |
2014/09/24 | 606 | 624 | 604 | 615 | 54,000 |
2014/09/22 | 630 | 639 | 603 | 605 | 80,000 |
2014/09/19 | 601 | 652 | 601 | 633 | 160,000 |
2014/09/18 | 595 | 603 | 593 | 599 | 36,000 |
2014/09/17 | 597 | 598 | 590 | 595 | 17,000 |
2014/09/16 | 595 | 599 | 590 | 593 | 25,000 |
2014/09/12 | 600 | 602 | 596 | 597 | 64,000 |
2014/09/11 | 587 | 593 | 587 | 593 | 25,000 |
2014/09/10 | 591 | 592 | 585 | 587 | 33,000 |
2014/09/09 | 600 | 601 | 595 | 601 | 36,000 |
2014/09/08 | 595 | 597 | 592 | 595 | 19,000 |
2014/09/05 | 584 | 594 | 584 | 589 | 23,000 |
2014/09/04 | 588 | 590 | 588 | 588 | 9,000 |
2014/09/03 | 600 | 600 | 595 | 598 | 14,000 |
2014/09/02 | 598 | 600 | 595 | 600 | 15,000 |
2014/09/01 | 580 | 596 | 580 | 596 | 25,000 |
2014/08/29 | 571 | 593 | 571 | 590 | 38,000 |
2014/08/28 | 567 | 567 | 563 | 566 | 17,000 |
2014/08/27 | 575 | 575 | 559 | 564 | 35,000 |
2014/08/26 | 560 | 575 | 560 | 574 | 17,000 |
2014/08/25 | 565 | 568 | 559 | 559 | 10,000 |
2014/08/22 | 552 | 565 | 552 | 558 | 21,000 |
2014/08/21 | 549 | 565 | 549 | 556 | 30,000 |
2014/08/20 | 551 | 551 | 545 | 548 | 15,000 |
2014/08/19 | 552 | 555 | 548 | 552 | 9,000 |
2014/08/18 | 549 | 557 | 549 | 552 | 11,000 |
2014/08/15 | 565 | 565 | 549 | 549 | 27,000 |
2014/08/14 | 548 | 562 | 548 | 556 | 51,000 |
2014/08/13 | 556 | 566 | 556 | 558 | 11,000 |
2014/08/12 | 578 | 578 | 552 | 554 | 34,000 |
2014/08/11 | 560 | 570 | 560 | 568 | 31,000 |
2014/08/08 | 573 | 573 | 550 | 550 | 36,000 |
2014/08/07 | 553 | 569 | 553 | 563 | 18,000 |
2014/08/06 | 560 | 570 | 553 | 553 | 22,000 |
2014/08/05 | 569 | 569 | 559 | 559 | 25,000 |
2014/08/04 | 568 | 572 | 559 | 559 | 15,000 |
2014/08/01 | 566 | 571 | 561 | 568 | 44,000 |
2014/07/31 | 562 | 579 | 562 | 566 | 28,000 |
2014/07/30 | 566 | 568 | 553 | 559 | 52,000 |
2014/07/29 | 586 | 588 | 563 | 566 | 37,000 |
2014/07/28 | 578 | 578 | 565 | 566 | 42,000 |
2014/07/25 | 570 | 573 | 564 | 572 | 49,000 |
2014/07/24 | 586 | 587 | 575 | 575 | 29,000 |
2014/07/23 | 589 | 592 | 585 | 586 | 20,000 |
2014/07/22 | 599 | 599 | 591 | 596 | 18,000 |
2014/07/18 | 600 | 602 | 592 | 597 | 23,000 |
2014/07/17 | 589 | 606 | 589 | 606 | 187,000 |
2014/07/16 | 588 | 591 | 577 | 589 | 35,000 |
2014/07/15 | 592 | 592 | 586 | 588 | 10,000 |
2014/07/14 | 570 | 582 | 570 | 582 | 13,000 |
2014/07/11 | 592 | 592 | 576 | 579 | 20,000 |
2014/07/10 | 610 | 611 | 591 | 599 | 71,000 |
2014/07/09 | 610 | 613 | 604 | 613 | 48,000 |
2014/07/08 | 606 | 624 | 595 | 617 | 97,000 |
2014/07/07 | 595 | 606 | 594 | 604 | 47,000 |
2014/07/04 | 600 | 600 | 596 | 598 | 27,000 |
2014/07/03 | 593 | 606 | 593 | 602 | 49,000 |
2014/07/02 | 593 | 596 | 589 | 593 | 38,000 |
2014/07/01 | 588 | 595 | 585 | 589 | 59,000 |
2014/06/30 | 578 | 585 | 575 | 582 | 40,000 |
2014/06/27 | 572 | 579 | 570 | 577 | 44,000 |
2014/06/26 | 571 | 574 | 568 | 573 | 30,000 |
2014/06/25 | 562 | 575 | 562 | 571 | 31,000 |
2014/06/24 | 562 | 571 | 562 | 569 | 18,000 |
2014/06/23 | 579 | 579 | 560 | 561 | 37,000 |
2014/06/20 | 582 | 582 | 560 | 579 | 123,000 |
2014/06/19 | 576 | 584 | 570 | 582 | 79,000 |
2014/06/18 | 569 | 575 | 566 | 575 | 67,000 |
2014/06/17 | 557 | 565 | 557 | 565 | 55,000 |
2014/06/16 | 550 | 557 | 531 | 557 | 46,000 |
2014/06/13 | 545 | 560 | 545 | 560 | 74,000 |
2014/06/12 | 554 | 554 | 548 | 550 | 18,000 |
2014/06/11 | 551 | 556 | 547 | 554 | 50,000 |
2014/06/10 | 552 | 553 | 549 | 551 | 48,000 |
2014/06/09 | 541 | 554 | 541 | 554 | 33,000 |
2014/06/06 | 538 | 541 | 532 | 539 | 55,000 |
2014/06/05 | 552 | 552 | 527 | 541 | 52,000 |
2014/06/04 | 545 | 548 | 545 | 546 | 15,000 |
2014/06/03 | 550 | 555 | 546 | 551 | 27,000 |
2014/06/02 | 545 | 552 | 545 | 548 | 50,000 |
2014/05/30 | 537 | 541 | 527 | 541 | 31,000 |
2014/05/29 | 533 | 535 | 528 | 534 | 37,000 |
2014/05/28 | 540 | 543 | 528 | 534 | 78,000 |
2014/05/27 | 508 | 523 | 508 | 523 | 57,000 |
2014/05/26 | 503 | 510 | 503 | 508 | 36,000 |
2014/05/23 | 498 | 503 | 497 | 503 | 30,000 |
2014/05/22 | 494 | 500 | 492 | 494 | 26,000 |
2014/05/21 | 493 | 495 | 488 | 490 | 19,000 |
2014/05/20 | 484 | 493 | 484 | 488 | 28,000 |
2014/05/19 | 485 | 487 | 482 | 483 | 33,000 |
2014/05/16 | 495 | 495 | 485 | 485 | 45,000 |
2014/05/15 | 495 | 495 | 487 | 492 | 20,000 |
2014/05/14 | 488 | 502 | 488 | 494 | 18,000 |
2014/05/13 | 500 | 504 | 487 | 491 | 18,000 |
2014/05/12 | 490 | 500 | 480 | 492 | 57,000 |
2014/05/09 | 492 | 497 | 489 | 494 | 30,000 |
2014/05/08 | 490 | 494 | 482 | 488 | 62,000 |
2014/05/07 | 498 | 498 | 480 | 481 | 45,000 |
2014/05/02 | 508 | 508 | 499 | 502 | 27,000 |
2014/05/01 | 509 | 509 | 500 | 503 | 60,000 |
2014/04/30 | 525 | 525 | 492 | 495 | 140,000 |
2014/04/28 | 554 | 554 | 530 | 538 | 33,000 |
2014/04/25 | 544 | 555 | 544 | 555 | 32,000 |
2014/04/24 | 543 | 543 | 538 | 539 | 19,000 |
2014/04/23 | 546 | 546 | 535 | 537 | 53,000 |
2014/04/22 | 552 | 553 | 552 | 553 | 8,000 |
2014/04/21 | 560 | 569 | 548 | 552 | 27,000 |
2014/04/18 | 554 | 557 | 552 | 557 | 18,000 |
2014/04/17 | 538 | 548 | 536 | 548 | 12,000 |
2014/04/16 | 531 | 550 | 531 | 546 | 40,000 |
2014/04/15 | 534 | 534 | 530 | 531 | 10,000 |
2014/04/14 | 532 | 532 | 530 | 530 | 15,000 |
2014/04/11 | 542 | 542 | 532 | 535 | 11,000 |
2014/04/10 | 553 | 553 | 538 | 546 | 38,000 |
2014/04/09 | 551 | 554 | 544 | 546 | 36,000 |
2014/04/08 | 586 | 586 | 551 | 552 | 38,000 |
2014/04/07 | 582 | 587 | 575 | 580 | 43,000 |
2014/04/04 | 580 | 588 | 577 | 577 | 17,000 |
2014/04/03 | 570 | 585 | 568 | 580 | 19,000 |
2014/04/02 | 578 | 582 | 557 | 566 | 41,000 |
2014/04/01 | 566 | 575 | 557 | 568 | 33,000 |
2014/03/31 | 560 | 568 | 560 | 567 | 30,000 |
2014/03/28 | 550 | 560 | 540 | 555 | 54,000 |
2014/03/27 | 546 | 546 | 532 | 544 | 49,000 |
2014/03/26 | 562 | 566 | 541 | 547 | 76,000 |
2014/03/25 | 551 | 563 | 538 | 546 | 72,000 |
2014/03/24 | 521 | 551 | 521 | 538 | 79,000 |
2014/03/20 | 530 | 530 | 503 | 511 | 45,000 |
2014/03/19 | 536 | 548 | 528 | 530 | 32,000 |
2014/03/18 | 545 | 559 | 527 | 540 | 62,000 |
2014/03/17 | 538 | 545 | 533 | 540 | 83,000 |
2014/03/14 | 550 | 567 | 538 | 538 | 109,000 |
2014/03/13 | 563 | 573 | 548 | 566 | 58,000 |
2014/03/12 | 581 | 581 | 563 | 563 | 31,000 |
2014/03/11 | 579 | 581 | 571 | 581 | 21,000 |
2014/03/10 | 598 | 598 | 576 | 579 | 39,000 |
2014/03/07 | 581 | 595 | 576 | 595 | 26,000 |
2014/03/06 | 571 | 572 | 563 | 571 | 29,000 |
2014/03/05 | 587 | 589 | 570 | 571 | 19,000 |
2014/03/04 | 564 | 583 | 560 | 577 | 32,000 |
2014/03/03 | 575 | 577 | 561 | 568 | 38,000 |
2014/02/28 | 585 | 590 | 578 | 582 | 57,000 |
2014/02/27 | 584 | 584 | 576 | 582 | 25,000 |
2014/02/26 | 582 | 590 | 582 | 584 | 49,000 |
2014/02/25 | 584 | 599 | 584 | 592 | 33,000 |
2014/02/24 | 594 | 596 | 582 | 582 | 41,000 |
2014/02/21 | 594 | 602 | 591 | 602 | 20,000 |
2014/02/20 | 596 | 596 | 584 | 584 | 12,000 |
2014/02/19 | 595 | 600 | 595 | 597 | 16,000 |
2014/02/18 | 595 | 606 | 579 | 592 | 48,000 |
2014/02/17 | 615 | 615 | 589 | 595 | 63,000 |
2014/02/14 | 617 | 617 | 608 | 608 | 24,000 |
2014/02/13 | 620 | 621 | 615 | 617 | 19,000 |
2014/02/12 | 605 | 622 | 605 | 620 | 14,000 |
2014/02/10 | 626 | 627 | 606 | 608 | 43,000 |
2014/02/07 | 616 | 640 | 602 | 610 | 155,000 |
2014/02/06 | 574 | 577 | 566 | 566 | 37,000 |
2014/02/05 | 587 | 602 | 563 | 564 | 67,000 |
2014/02/04 | 591 | 597 | 580 | 580 | 70,000 |
2014/02/03 | 605 | 605 | 586 | 598 | 40,000 |
2014/01/31 | 627 | 637 | 610 | 635 | 61,000 |
2014/01/30 | 608 | 627 | 608 | 617 | 73,000 |
2014/01/29 | 606 | 625 | 606 | 618 | 45,000 |
2014/01/28 | 613 | 628 | 586 | 586 | 52,000 |
2014/01/27 | 638 | 642 | 609 | 609 | 82,000 |
2014/01/24 | 642 | 642 | 638 | 639 | 43,000 |
2014/01/23 | 653 | 653 | 641 | 641 | 17,000 |
2014/01/22 | 649 | 654 | 640 | 651 | 36,000 |
2014/01/21 | 645 | 660 | 639 | 659 | 52,000 |
2014/01/20 | 648 | 649 | 640 | 647 | 21,000 |
2014/01/17 | 640 | 650 | 640 | 646 | 28,000 |
2014/01/16 | 642 | 648 | 640 | 643 | 28,000 |
2014/01/15 | 648 | 648 | 640 | 645 | 48,000 |
2014/01/14 | 650 | 656 | 642 | 653 | 43,000 |
2014/01/10 | 668 | 668 | 646 | 660 | 55,000 |
2014/01/09 | 668 | 668 | 660 | 668 | 26,000 |
2014/01/08 | 680 | 689 | 665 | 671 | 46,000 |
2014/01/07 | 664 | 682 | 652 | 671 | 90,000 |
2014/01/06 | 633 | 675 | 630 | 654 | 146,000 |