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 |
|---|---|---|---|---|---|
| 2017/12/29 | 3,350 | 3,425 | 3,350 | 3,420 | 10,900 |
| 2017/12/28 | 3,365 | 3,365 | 3,295 | 3,315 | 4,500 |
| 2017/12/27 | 3,325 | 3,355 | 3,315 | 3,345 | 7,200 |
| 2017/12/26 | 3,315 | 3,320 | 3,305 | 3,310 | 4,000 |
| 2017/12/25 | 3,355 | 3,355 | 3,305 | 3,315 | 3,300 |
| 2017/12/22 | 3,335 | 3,345 | 3,320 | 3,345 | 5,800 |
| 2017/12/21 | 3,320 | 3,340 | 3,300 | 3,335 | 6,500 |
| 2017/12/20 | 3,350 | 3,350 | 3,295 | 3,325 | 8,800 |
| 2017/12/19 | 3,330 | 3,330 | 3,280 | 3,325 | 9,100 |
| 2017/12/18 | 3,310 | 3,330 | 3,295 | 3,315 | 8,800 |
| 2017/12/15 | 3,290 | 3,305 | 3,260 | 3,295 | 14,300 |
| 2017/12/14 | 3,220 | 3,245 | 3,185 | 3,245 | 5,600 |
| 2017/12/13 | 3,220 | 3,230 | 3,195 | 3,200 | 6,500 |
| 2017/12/12 | 3,245 | 3,265 | 3,220 | 3,230 | 6,000 |
| 2017/12/11 | 3,300 | 3,300 | 3,220 | 3,250 | 15,600 |
| 2017/12/08 | 3,250 | 3,280 | 3,215 | 3,240 | 15,400 |
| 2017/12/07 | 3,280 | 3,280 | 3,240 | 3,270 | 16,000 |
| 2017/12/06 | 3,280 | 3,300 | 3,250 | 3,250 | 7,600 |
| 2017/12/05 | 3,230 | 3,305 | 3,230 | 3,285 | 8,900 |
| 2017/12/04 | 3,275 | 3,275 | 3,240 | 3,250 | 3,600 |
| 2017/12/01 | 3,250 | 3,270 | 3,235 | 3,245 | 5,100 |
| 2017/11/30 | 3,290 | 3,290 | 3,245 | 3,250 | 10,500 |
| 2017/11/29 | 3,285 | 3,285 | 3,240 | 3,265 | 10,700 |
| 2017/11/28 | 3,270 | 3,285 | 3,205 | 3,220 | 5,000 |
| 2017/11/27 | 3,240 | 3,250 | 3,220 | 3,220 | 2,900 |
| 2017/11/24 | 3,290 | 3,290 | 3,225 | 3,250 | 3,900 |
| 2017/11/22 | 3,235 | 3,265 | 3,230 | 3,260 | 3,500 |
| 2017/11/21 | 3,275 | 3,285 | 3,220 | 3,230 | 5,300 |
| 2017/11/20 | 3,165 | 3,250 | 3,165 | 3,215 | 8,400 |
| 2017/11/17 | 3,200 | 3,220 | 3,170 | 3,190 | 13,000 |
| 2017/11/16 | 3,190 | 3,225 | 3,165 | 3,175 | 6,900 |
| 2017/11/15 | 3,270 | 3,270 | 3,170 | 3,190 | 8,400 |
| 2017/11/14 | 3,285 | 3,295 | 3,255 | 3,270 | 6,500 |
| 2017/11/13 | 3,315 | 3,340 | 3,295 | 3,320 | 6,700 |
| 2017/11/10 | 3,360 | 3,375 | 3,310 | 3,330 | 8,100 |
| 2017/11/09 | 3,380 | 3,420 | 3,330 | 3,390 | 11,000 |
| 2017/11/08 | 3,325 | 3,370 | 3,285 | 3,370 | 8,500 |
| 2017/11/07 | 3,360 | 3,370 | 3,315 | 3,365 | 6,000 |
| 2017/11/06 | 3,345 | 3,365 | 3,340 | 3,360 | 3,700 |
| 2017/11/02 | 3,365 | 3,365 | 3,310 | 3,365 | 4,800 |
| 2017/11/01 | 3,310 | 3,345 | 3,310 | 3,345 | 8,400 |
| 2017/10/31 | 3,430 | 3,430 | 3,300 | 3,305 | 14,000 |
| 2017/10/30 | 3,435 | 3,435 | 3,310 | 3,380 | 20,100 |
| 2017/10/27 | 3,480 | 3,500 | 3,420 | 3,470 | 9,400 |
| 2017/10/26 | 3,440 | 3,445 | 3,400 | 3,430 | 4,900 |
| 2017/10/25 | 3,450 | 3,450 | 3,365 | 3,380 | 6,900 |
| 2017/10/24 | 3,425 | 3,440 | 3,380 | 3,425 | 10,900 |
| 2017/10/23 | 3,460 | 3,460 | 3,405 | 3,430 | 5,000 |
| 2017/10/20 | 3,385 | 3,395 | 3,345 | 3,390 | 6,900 |
| 2017/10/19 | 3,460 | 3,460 | 3,385 | 3,405 | 4,700 |
| 2017/10/18 | 3,500 | 3,500 | 3,420 | 3,460 | 4,300 |
| 2017/10/17 | 3,440 | 3,505 | 3,435 | 3,450 | 7,400 |
| 2017/10/16 | 3,465 | 3,510 | 3,340 | 3,480 | 14,500 |
| 2017/10/13 | 3,355 | 3,450 | 3,355 | 3,425 | 11,600 |
| 2017/10/12 | 3,355 | 3,375 | 3,345 | 3,375 | 4,500 |
| 2017/10/11 | 3,350 | 3,385 | 3,330 | 3,375 | 7,100 |
| 2017/10/10 | 3,385 | 3,385 | 3,340 | 3,360 | 9,000 |
| 2017/10/06 | 3,325 | 3,380 | 3,310 | 3,350 | 9,900 |
| 2017/10/05 | 3,335 | 3,365 | 3,305 | 3,335 | 8,800 |
| 2017/10/04 | 3,375 | 3,415 | 3,340 | 3,380 | 5,300 |
| 2017/10/03 | 3,385 | 3,420 | 3,330 | 3,410 | 8,300 |
| 2017/10/02 | 3,410 | 3,430 | 3,340 | 3,385 | 6,100 |
| 2017/09/29 | 3,375 | 3,400 | 3,340 | 3,360 | 18,300 |
| 2017/09/28 | 3,425 | 3,475 | 3,340 | 3,470 | 16,100 |
| 2017/09/27 | 3,355 | 3,450 | 3,355 | 3,440 | 6,100 |
| 2017/09/27 | 1 -> 0.20 分割 | ||||
| 2017/09/26 | 676 | 691 | 676 | 691 | 42,000 |
| 2017/09/25 | 692 | 692 | 671 | 677 | 47,000 |
| 2017/09/22 | 680 | 682 | 660 | 682 | 39,000 |
| 2017/09/21 | 682 | 682 | 670 | 676 | 51,000 |
| 2017/09/20 | 657 | 690 | 656 | 680 | 140,000 |
| 2017/09/19 | 637 | 649 | 637 | 647 | 55,000 |
| 2017/09/15 | 637 | 642 | 626 | 637 | 134,000 |
| 2017/09/14 | 663 | 663 | 635 | 637 | 70,000 |
| 2017/09/13 | 654 | 659 | 651 | 657 | 28,000 |
| 2017/09/12 | 649 | 658 | 641 | 653 | 51,000 |
| 2017/09/11 | 649 | 659 | 645 | 646 | 77,000 |
| 2017/09/08 | 663 | 672 | 651 | 652 | 93,000 |
| 2017/09/07 | 675 | 681 | 668 | 670 | 28,000 |
| 2017/09/06 | 663 | 674 | 659 | 672 | 51,000 |
| 2017/09/05 | 668 | 672 | 657 | 658 | 43,000 |
| 2017/09/04 | 675 | 675 | 660 | 668 | 64,000 |
| 2017/09/01 | 678 | 690 | 671 | 674 | 57,000 |
| 2017/08/31 | 662 | 676 | 660 | 675 | 50,000 |
| 2017/08/30 | 669 | 669 | 656 | 662 | 36,000 |
| 2017/08/29 | 676 | 676 | 670 | 672 | 49,000 |
| 2017/08/28 | 675 | 679 | 675 | 677 | 46,000 |
| 2017/08/25 | 677 | 680 | 670 | 678 | 38,000 |
| 2017/08/24 | 682 | 682 | 677 | 677 | 38,000 |
| 2017/08/23 | 694 | 695 | 681 | 684 | 25,000 |
| 2017/08/22 | 689 | 699 | 686 | 693 | 21,000 |
| 2017/08/21 | 689 | 696 | 680 | 693 | 26,000 |
| 2017/08/18 | 691 | 692 | 677 | 680 | 30,000 |
| 2017/08/17 | 684 | 698 | 678 | 695 | 48,000 |
| 2017/08/16 | 695 | 695 | 684 | 688 | 28,000 |
| 2017/08/15 | 700 | 704 | 696 | 699 | 22,000 |
| 2017/08/14 | 707 | 714 | 700 | 700 | 33,000 |
| 2017/08/10 | 700 | 714 | 694 | 714 | 46,000 |
| 2017/08/09 | 710 | 711 | 697 | 700 | 46,000 |
| 2017/08/08 | 693 | 712 | 693 | 706 | 110,000 |
| 2017/08/07 | 690 | 708 | 690 | 704 | 52,000 |
| 2017/08/04 | 679 | 690 | 678 | 689 | 43,000 |
| 2017/08/03 | 674 | 682 | 670 | 680 | 23,000 |
| 2017/08/02 | 682 | 687 | 671 | 674 | 29,000 |
| 2017/08/01 | 678 | 683 | 668 | 676 | 58,000 |
| 2017/07/31 | 705 | 706 | 670 | 670 | 66,000 |
| 2017/07/28 | 698 | 715 | 690 | 706 | 72,000 |
| 2017/07/27 | 711 | 711 | 683 | 684 | 75,000 |
| 2017/07/26 | 705 | 709 | 697 | 704 | 48,000 |
| 2017/07/25 | 714 | 714 | 703 | 705 | 85,000 |
| 2017/07/24 | 701 | 714 | 701 | 714 | 39,000 |
| 2017/07/21 | 711 | 712 | 707 | 711 | 33,000 |
| 2017/07/20 | 705 | 712 | 705 | 712 | 29,000 |
| 2017/07/19 | 700 | 706 | 695 | 701 | 55,000 |
| 2017/07/18 | 705 | 705 | 695 | 700 | 52,000 |
| 2017/07/14 | 700 | 710 | 696 | 703 | 69,000 |
| 2017/07/13 | 720 | 720 | 700 | 703 | 66,000 |
| 2017/07/12 | 723 | 723 | 715 | 720 | 22,000 |
| 2017/07/11 | 727 | 745 | 715 | 721 | 83,000 |
| 2017/07/10 | 764 | 764 | 725 | 731 | 182,000 |
| 2017/07/07 | 718 | 722 | 716 | 719 | 62,000 |
| 2017/07/06 | 728 | 740 | 713 | 723 | 161,000 |
| 2017/07/05 | 704 | 723 | 697 | 722 | 93,000 |
| 2017/07/04 | 700 | 710 | 698 | 705 | 60,000 |
| 2017/07/03 | 698 | 705 | 697 | 701 | 33,000 |
| 2017/06/30 | 701 | 701 | 693 | 698 | 24,000 |
| 2017/06/29 | 700 | 703 | 690 | 702 | 60,000 |
| 2017/06/28 | 701 | 701 | 690 | 691 | 43,000 |
| 2017/06/27 | 690 | 701 | 682 | 701 | 61,000 |
| 2017/06/26 | 691 | 692 | 685 | 690 | 16,000 |
| 2017/06/23 | 694 | 695 | 686 | 691 | 29,000 |
| 2017/06/22 | 691 | 697 | 691 | 695 | 48,000 |
| 2017/06/21 | 705 | 705 | 698 | 698 | 42,000 |
| 2017/06/20 | 704 | 707 | 703 | 706 | 87,000 |
| 2017/06/19 | 702 | 702 | 684 | 699 | 50,000 |
| 2017/06/16 | 693 | 710 | 689 | 702 | 157,000 |
| 2017/06/15 | 673 | 691 | 672 | 687 | 89,000 |
| 2017/06/14 | 677 | 685 | 670 | 670 | 64,000 |
| 2017/06/13 | 669 | 674 | 666 | 667 | 57,000 |
| 2017/06/12 | 663 | 671 | 661 | 663 | 96,000 |
| 2017/06/09 | 650 | 664 | 633 | 663 | 69,000 |
| 2017/06/08 | 658 | 670 | 649 | 651 | 105,000 |
| 2017/06/07 | 678 | 678 | 656 | 658 | 95,000 |
| 2017/06/06 | 690 | 698 | 675 | 678 | 54,000 |
| 2017/06/05 | 678 | 689 | 668 | 686 | 62,000 |
| 2017/06/02 | 648 | 679 | 643 | 678 | 130,000 |
| 2017/06/01 | 640 | 652 | 636 | 647 | 92,000 |
| 2017/05/31 | 608 | 642 | 608 | 641 | 99,000 |
| 2017/05/30 | 611 | 611 | 604 | 608 | 36,000 |
| 2017/05/29 | 610 | 614 | 608 | 610 | 37,000 |
| 2017/05/26 | 613 | 613 | 607 | 608 | 26,000 |
| 2017/05/25 | 607 | 612 | 603 | 608 | 67,000 |
| 2017/05/24 | 615 | 615 | 603 | 607 | 33,000 |
| 2017/05/23 | 609 | 614 | 607 | 609 | 56,000 |
| 2017/05/22 | 610 | 610 | 608 | 609 | 16,000 |
| 2017/05/19 | 609 | 611 | 602 | 611 | 49,000 |
| 2017/05/18 | 605 | 611 | 599 | 607 | 75,000 |
| 2017/05/17 | 610 | 613 | 604 | 612 | 119,000 |
| 2017/05/16 | 604 | 611 | 604 | 611 | 64,000 |
| 2017/05/15 | 604 | 608 | 603 | 608 | 52,000 |
| 2017/05/12 | 596 | 608 | 596 | 604 | 101,000 |
| 2017/05/11 | 602 | 602 | 592 | 600 | 68,000 |
| 2017/05/10 | 598 | 605 | 597 | 602 | 129,000 |
| 2017/05/09 | 594 | 599 | 592 | 599 | 64,000 |
| 2017/05/08 | 569 | 596 | 569 | 594 | 129,000 |
| 2017/05/02 | 549 | 559 | 549 | 559 | 83,000 |
| 2017/05/01 | 580 | 581 | 543 | 547 | 195,000 |
| 2017/04/28 | 596 | 596 | 588 | 590 | 36,000 |
| 2017/04/27 | 596 | 597 | 584 | 597 | 40,000 |
| 2017/04/26 | 596 | 599 | 590 | 598 | 106,000 |
| 2017/04/25 | 590 | 596 | 586 | 594 | 114,000 |
| 2017/04/24 | 570 | 590 | 553 | 588 | 241,000 |
| 2017/04/21 | 604 | 604 | 563 | 574 | 564,000 |
| 2017/04/20 | 516 | 525 | 515 | 524 | 38,000 |
| 2017/04/19 | 515 | 521 | 513 | 513 | 48,000 |
| 2017/04/18 | 527 | 528 | 519 | 519 | 82,000 |
| 2017/04/17 | 522 | 523 | 516 | 522 | 42,000 |
| 2017/04/14 | 531 | 531 | 520 | 522 | 75,000 |
| 2017/04/13 | 537 | 539 | 532 | 534 | 32,000 |
| 2017/04/12 | 540 | 545 | 539 | 541 | 31,000 |
| 2017/04/11 | 543 | 550 | 538 | 540 | 39,000 |
| 2017/04/10 | 546 | 547 | 542 | 544 | 24,000 |
| 2017/04/07 | 537 | 550 | 537 | 542 | 39,000 |
| 2017/04/06 | 541 | 544 | 537 | 537 | 27,000 |
| 2017/04/05 | 551 | 551 | 544 | 545 | 26,000 |
| 2017/04/04 | 559 | 559 | 548 | 553 | 25,000 |
| 2017/04/03 | 553 | 558 | 553 | 557 | 16,000 |
| 2017/03/31 | 563 | 573 | 555 | 556 | 53,000 |
| 2017/03/30 | 574 | 576 | 559 | 563 | 36,000 |
| 2017/03/29 | 573 | 573 | 559 | 567 | 47,000 |
| 2017/03/28 | 558 | 564 | 557 | 562 | 55,000 |
| 2017/03/27 | 552 | 553 | 546 | 548 | 41,000 |
| 2017/03/24 | 546 | 555 | 545 | 552 | 16,000 |
| 2017/03/23 | 544 | 546 | 541 | 542 | 29,000 |
| 2017/03/22 | 540 | 545 | 539 | 539 | 24,000 |
| 2017/03/21 | 553 | 553 | 540 | 544 | 70,000 |
| 2017/03/17 | 561 | 563 | 549 | 557 | 64,000 |
| 2017/03/16 | 564 | 568 | 562 | 566 | 41,000 |
| 2017/03/15 | 564 | 572 | 564 | 568 | 46,000 |
| 2017/03/14 | 561 | 570 | 560 | 569 | 43,000 |
| 2017/03/13 | 560 | 567 | 560 | 565 | 22,000 |
| 2017/03/10 | 556 | 561 | 553 | 560 | 64,000 |
| 2017/03/09 | 548 | 555 | 540 | 551 | 71,000 |
| 2017/03/08 | 550 | 553 | 547 | 547 | 23,000 |
| 2017/03/07 | 549 | 551 | 548 | 551 | 31,000 |
| 2017/03/06 | 550 | 552 | 546 | 549 | 35,000 |
| 2017/03/03 | 550 | 553 | 546 | 550 | 31,000 |
| 2017/03/02 | 549 | 550 | 542 | 550 | 30,000 |
| 2017/03/01 | 544 | 544 | 538 | 540 | 24,000 |
| 2017/02/28 | 540 | 541 | 535 | 537 | 60,000 |
| 2017/02/27 | 542 | 542 | 534 | 535 | 35,000 |
| 2017/02/24 | 547 | 547 | 539 | 544 | 47,000 |
| 2017/02/23 | 549 | 554 | 545 | 547 | 31,000 |
| 2017/02/22 | 566 | 572 | 546 | 549 | 68,000 |
| 2017/02/21 | 559 | 570 | 559 | 566 | 16,000 |
| 2017/02/20 | 559 | 559 | 559 | 559 | 6,000 |
| 2017/02/17 | 558 | 560 | 553 | 559 | 15,000 |
| 2017/02/16 | 555 | 559 | 552 | 558 | 46,000 |
| 2017/02/15 | 555 | 563 | 554 | 559 | 22,000 |
| 2017/02/14 | 554 | 557 | 553 | 554 | 47,000 |
| 2017/02/13 | 560 | 567 | 552 | 558 | 33,000 |
| 2017/02/10 | 553 | 562 | 552 | 559 | 30,000 |
| 2017/02/09 | 559 | 559 | 550 | 553 | 19,000 |
| 2017/02/08 | 555 | 562 | 552 | 559 | 29,000 |
| 2017/02/07 | 558 | 566 | 553 | 553 | 20,000 |
| 2017/02/06 | 563 | 563 | 557 | 557 | 18,000 |
| 2017/02/03 | 558 | 559 | 550 | 553 | 18,000 |
| 2017/02/02 | 566 | 566 | 551 | 552 | 21,000 |
| 2017/02/01 | 558 | 565 | 546 | 556 | 44,000 |
| 2017/01/31 | 555 | 563 | 552 | 556 | 70,000 |
| 2017/01/30 | 558 | 567 | 556 | 562 | 75,000 |
| 2017/01/27 | 566 | 567 | 557 | 561 | 43,000 |
| 2017/01/26 | 579 | 579 | 559 | 563 | 49,000 |
| 2017/01/25 | 579 | 584 | 572 | 575 | 63,000 |
| 2017/01/24 | 578 | 578 | 571 | 577 | 26,000 |
| 2017/01/23 | 578 | 581 | 575 | 578 | 31,000 |
| 2017/01/20 | 574 | 586 | 574 | 581 | 54,000 |
| 2017/01/19 | 562 | 575 | 562 | 571 | 52,000 |
| 2017/01/18 | 565 | 570 | 561 | 562 | 30,000 |
| 2017/01/17 | 566 | 568 | 562 | 565 | 63,000 |
| 2017/01/16 | 566 | 570 | 562 | 569 | 18,000 |
| 2017/01/13 | 571 | 575 | 559 | 567 | 68,000 |
| 2017/01/12 | 580 | 584 | 570 | 573 | 97,000 |
| 2017/01/11 | 579 | 580 | 577 | 579 | 37,000 |
| 2017/01/10 | 580 | 582 | 572 | 578 | 83,000 |
| 2017/01/06 | 580 | 583 | 575 | 583 | 79,000 |
| 2017/01/05 | 572 | 584 | 570 | 579 | 124,000 |
| 2017/01/04 | 575 | 582 | 574 | 576 | 73,000 |