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 |
|---|---|---|---|---|---|
| 2024/11/08 | 967 | 968 | 926 | 926 | 98,100 |
| 2024/11/07 | 938 | 966 | 931 | 960 | 248,500 |
| 2024/11/06 | 954 | 954 | 926 | 927 | 185,100 |
| 2024/11/05 | 925 | 957 | 923 | 952 | 135,200 |
| 2024/11/01 | 938 | 941 | 921 | 925 | 143,400 |
| 2024/10/31 | 940 | 954 | 925 | 953 | 200,900 |
| 2024/10/30 | 954 | 954 | 931 | 940 | 475,000 |
| 2024/10/29 | 896 | 911 | 895 | 909 | 115,900 |
| 2024/10/28 | 884 | 897 | 881 | 893 | 83,100 |
| 2024/10/25 | 894 | 897 | 875 | 878 | 127,300 |
| 2024/10/24 | 888 | 902 | 878 | 898 | 178,300 |
| 2024/10/23 | 900 | 905 | 892 | 893 | 112,800 |
| 2024/10/22 | 929 | 929 | 906 | 910 | 99,600 |
| 2024/10/21 | 930 | 930 | 920 | 922 | 88,300 |
| 2024/10/18 | 944 | 948 | 921 | 924 | 167,800 |
| 2024/10/17 | 945 | 948 | 928 | 939 | 202,700 |
| 2024/10/16 | 924 | 954 | 923 | 939 | 298,700 |
| 2024/10/15 | 918 | 946 | 916 | 934 | 221,600 |
| 2024/10/11 | 910 | 915 | 903 | 912 | 117,900 |
| 2024/10/10 | 908 | 910 | 896 | 908 | 104,700 |
| 2024/10/09 | 914 | 914 | 896 | 903 | 140,200 |
| 2024/10/08 | 905 | 920 | 895 | 907 | 203,100 |
| 2024/10/07 | 941 | 943 | 916 | 917 | 195,200 |
| 2024/10/04 | 935 | 947 | 934 | 934 | 123,100 |
| 2024/10/03 | 942 | 949 | 932 | 933 | 152,800 |
| 2024/10/02 | 935 | 949 | 926 | 929 | 172,800 |
| 2024/10/01 | 933 | 962 | 928 | 950 | 219,400 |
| 2024/09/30 | 926 | 944 | 901 | 930 | 237,500 |
| 2024/09/27 | 923 | 950 | 910 | 941 | 268,400 |
| 2024/09/27 | 1 -> 5.00 分割 | ||||
| 2024/09/26 | 4,755 | 4,815 | 4,700 | 4,790 | 96,600 |
| 2024/09/25 | 4,800 | 4,800 | 4,660 | 4,710 | 49,300 |
| 2024/09/24 | 4,830 | 4,855 | 4,785 | 4,800 | 45,100 |
| 2024/09/20 | 4,890 | 4,890 | 4,745 | 4,745 | 68,100 |
| 2024/09/19 | 4,860 | 4,910 | 4,805 | 4,820 | 26,500 |
| 2024/09/18 | 4,850 | 4,900 | 4,805 | 4,850 | 28,300 |
| 2024/09/17 | 4,810 | 4,870 | 4,735 | 4,815 | 28,100 |
| 2024/09/13 | 4,865 | 4,885 | 4,790 | 4,805 | 38,300 |
| 2024/09/12 | 4,885 | 4,970 | 4,845 | 4,865 | 43,500 |
| 2024/09/11 | 4,830 | 4,895 | 4,795 | 4,850 | 53,600 |
| 2024/09/10 | 4,935 | 5,010 | 4,810 | 4,855 | 68,400 |
| 2024/09/09 | 4,830 | 4,910 | 4,785 | 4,910 | 35,700 |
| 2024/09/06 | 4,935 | 4,960 | 4,830 | 4,875 | 43,300 |
| 2024/09/05 | 4,835 | 4,975 | 4,805 | 4,885 | 47,400 |
| 2024/09/04 | 4,910 | 4,930 | 4,800 | 4,835 | 61,400 |
| 2024/09/03 | 4,930 | 4,945 | 4,890 | 4,935 | 47,600 |
| 2024/09/02 | 4,935 | 4,935 | 4,860 | 4,920 | 35,100 |
| 2024/08/30 | 4,900 | 4,950 | 4,860 | 4,880 | 80,500 |
| 2024/08/29 | 4,885 | 4,950 | 4,860 | 4,860 | 49,900 |
| 2024/08/28 | 4,880 | 4,905 | 4,820 | 4,875 | 42,200 |
| 2024/08/27 | 4,825 | 4,885 | 4,795 | 4,885 | 43,500 |
| 2024/08/26 | 4,855 | 4,930 | 4,810 | 4,835 | 52,600 |
| 2024/08/23 | 4,815 | 4,890 | 4,800 | 4,830 | 39,500 |
| 2024/08/22 | 4,815 | 4,850 | 4,785 | 4,785 | 38,900 |
| 2024/08/21 | 4,740 | 4,785 | 4,705 | 4,785 | 43,600 |
| 2024/08/20 | 4,680 | 4,795 | 4,660 | 4,770 | 62,100 |
| 2024/08/19 | 4,600 | 4,670 | 4,580 | 4,615 | 25,100 |
| 2024/08/16 | 4,580 | 4,630 | 4,565 | 4,600 | 34,100 |
| 2024/08/15 | 4,470 | 4,525 | 4,455 | 4,510 | 19,300 |
| 2024/08/14 | 4,420 | 4,520 | 4,390 | 4,470 | 35,000 |
| 2024/08/13 | 4,400 | 4,440 | 4,360 | 4,420 | 37,500 |
| 2024/08/09 | 4,320 | 4,415 | 4,275 | 4,330 | 48,200 |
| 2024/08/08 | 4,300 | 4,370 | 4,220 | 4,240 | 49,700 |
| 2024/08/07 | 4,080 | 4,425 | 4,080 | 4,300 | 65,500 |
| 2024/08/06 | 3,980 | 4,180 | 3,960 | 4,130 | 122,800 |
| 2024/08/05 | 3,905 | 3,970 | 3,670 | 3,705 | 146,000 |
| 2024/08/02 | 4,380 | 4,380 | 4,250 | 4,250 | 131,400 |
| 2024/08/01 | 4,630 | 4,630 | 4,415 | 4,460 | 245,700 |
| 2024/07/31 | 4,900 | 5,060 | 4,835 | 5,000 | 195,900 |
| 2024/07/30 | 4,790 | 4,925 | 4,765 | 4,885 | 136,500 |
| 2024/07/29 | 4,755 | 4,795 | 4,740 | 4,780 | 42,700 |
| 2024/07/26 | 4,670 | 4,740 | 4,670 | 4,715 | 31,000 |
| 2024/07/25 | 4,700 | 4,730 | 4,630 | 4,670 | 59,500 |
| 2024/07/24 | 4,825 | 4,825 | 4,725 | 4,725 | 59,600 |
| 2024/07/23 | 4,790 | 4,850 | 4,770 | 4,825 | 47,400 |
| 2024/07/22 | 4,930 | 4,930 | 4,785 | 4,800 | 108,300 |
| 2024/07/19 | 4,920 | 4,965 | 4,900 | 4,900 | 84,100 |
| 2024/07/18 | 4,980 | 4,990 | 4,925 | 4,930 | 96,700 |
| 2024/07/17 | 5,010 | 5,090 | 4,970 | 4,995 | 185,000 |
| 2024/07/16 | 5,060 | 5,090 | 4,930 | 4,940 | 704,500 |
| 2024/07/12 | 5,000 | 5,090 | 4,970 | 5,050 | 85,900 |
| 2024/07/11 | 5,000 | 5,050 | 5,000 | 5,030 | 65,900 |
| 2024/07/10 | 5,050 | 5,050 | 4,975 | 4,985 | 102,200 |
| 2024/07/09 | 4,985 | 5,100 | 4,955 | 4,985 | 316,000 |
| 2024/07/08 | 5,160 | 5,180 | 5,010 | 5,010 | 239,000 |
| 2024/07/05 | 5,250 | 5,300 | 5,160 | 5,170 | 124,300 |
| 2024/07/04 | 5,300 | 5,330 | 5,230 | 5,230 | 111,900 |
| 2024/07/03 | 5,250 | 5,400 | 5,250 | 5,310 | 142,500 |
| 2024/07/02 | 5,500 | 5,530 | 5,270 | 5,340 | 311,900 |
| 2024/07/01 | 6,030 | 6,030 | 5,910 | 5,940 | 6,500 |
| 2024/06/28 | 6,130 | 6,180 | 5,950 | 5,990 | 10,700 |
| 2024/06/27 | 5,990 | 6,120 | 5,940 | 6,120 | 16,000 |
| 2024/06/26 | 6,000 | 6,000 | 5,890 | 5,920 | 18,300 |
| 2024/06/25 | 6,220 | 6,280 | 6,000 | 6,020 | 47,000 |
| 2024/06/24 | 6,350 | 6,450 | 6,240 | 6,240 | 28,000 |
| 2024/06/21 | 6,310 | 6,360 | 6,220 | 6,340 | 39,600 |
| 2024/06/20 | 6,200 | 6,230 | 6,140 | 6,230 | 22,200 |
| 2024/06/19 | 6,000 | 6,160 | 5,990 | 6,150 | 21,600 |
| 2024/06/18 | 5,950 | 5,980 | 5,860 | 5,940 | 13,100 |
| 2024/06/17 | 5,910 | 5,930 | 5,780 | 5,900 | 11,900 |
| 2024/06/14 | 5,690 | 5,950 | 5,690 | 5,950 | 19,700 |
| 2024/06/13 | 5,780 | 5,820 | 5,690 | 5,690 | 10,800 |
| 2024/06/12 | 5,730 | 5,860 | 5,730 | 5,780 | 12,000 |
| 2024/06/11 | 5,670 | 5,770 | 5,670 | 5,730 | 8,400 |
| 2024/06/10 | 5,510 | 5,710 | 5,510 | 5,700 | 16,200 |
| 2024/06/07 | 5,550 | 5,550 | 5,480 | 5,510 | 5,300 |
| 2024/06/06 | 5,640 | 5,640 | 5,470 | 5,530 | 11,700 |
| 2024/06/05 | 5,540 | 5,620 | 5,480 | 5,580 | 16,600 |
| 2024/06/04 | 5,600 | 5,640 | 5,540 | 5,540 | 23,000 |
| 2024/06/03 | 5,580 | 5,710 | 5,500 | 5,620 | 54,600 |
| 2024/05/31 | 5,340 | 5,880 | 5,250 | 5,880 | 118,600 |
| 2024/05/30 | 5,090 | 5,130 | 5,040 | 5,130 | 7,700 |
| 2024/05/29 | 5,200 | 5,200 | 5,070 | 5,090 | 7,500 |
| 2024/05/28 | 5,160 | 5,210 | 5,100 | 5,160 | 11,000 |
| 2024/05/27 | 5,110 | 5,160 | 5,090 | 5,160 | 6,100 |
| 2024/05/24 | 5,120 | 5,150 | 5,090 | 5,090 | 9,500 |
| 2024/05/23 | 5,160 | 5,180 | 5,090 | 5,160 | 8,600 |
| 2024/05/22 | 5,140 | 5,230 | 5,110 | 5,120 | 10,300 |
| 2024/05/21 | 5,180 | 5,190 | 5,090 | 5,140 | 12,700 |
| 2024/05/20 | 5,100 | 5,220 | 5,100 | 5,180 | 8,100 |
| 2024/05/17 | 5,100 | 5,120 | 5,050 | 5,100 | 11,700 |
| 2024/05/16 | 5,120 | 5,130 | 5,070 | 5,120 | 8,200 |
| 2024/05/15 | 5,160 | 5,180 | 5,090 | 5,120 | 5,500 |
| 2024/05/14 | 5,180 | 5,190 | 5,020 | 5,160 | 11,000 |
| 2024/05/13 | 5,240 | 5,240 | 5,160 | 5,190 | 6,700 |
| 2024/05/10 | 5,220 | 5,280 | 5,180 | 5,260 | 11,700 |
| 2024/05/09 | 5,230 | 5,250 | 5,200 | 5,250 | 6,700 |
| 2024/05/08 | 5,270 | 5,270 | 5,180 | 5,180 | 12,400 |
| 2024/05/07 | 5,340 | 5,340 | 5,210 | 5,290 | 11,100 |
| 2024/05/02 | 5,180 | 5,320 | 5,160 | 5,240 | 20,200 |
| 2024/05/01 | 5,390 | 5,390 | 5,120 | 5,130 | 32,800 |
| 2024/04/30 | 5,270 | 5,470 | 5,230 | 5,420 | 28,000 |
| 2024/04/26 | 5,330 | 5,680 | 5,260 | 5,670 | 23,800 |
| 2024/04/25 | 5,490 | 5,490 | 5,300 | 5,320 | 6,800 |
| 2024/04/24 | 5,470 | 5,550 | 5,400 | 5,490 | 5,800 |
| 2024/04/23 | 5,460 | 5,460 | 5,340 | 5,390 | 4,700 |
| 2024/04/22 | 5,360 | 5,440 | 5,360 | 5,410 | 6,600 |
| 2024/04/19 | 5,440 | 5,440 | 5,210 | 5,300 | 17,500 |
| 2024/04/18 | 5,460 | 5,540 | 5,450 | 5,510 | 10,700 |
| 2024/04/17 | 5,750 | 5,750 | 5,450 | 5,450 | 9,400 |
| 2024/04/16 | 5,640 | 5,830 | 5,610 | 5,790 | 15,800 |
| 2024/04/15 | 5,740 | 5,760 | 5,590 | 5,720 | 8,900 |
| 2024/04/12 | 5,900 | 5,960 | 5,720 | 5,730 | 9,600 |
| 2024/04/11 | 5,760 | 5,830 | 5,660 | 5,830 | 8,900 |
| 2024/04/10 | 5,650 | 5,790 | 5,620 | 5,770 | 7,900 |
| 2024/04/09 | 5,570 | 5,720 | 5,530 | 5,650 | 8,200 |
| 2024/04/08 | 5,580 | 5,600 | 5,460 | 5,500 | 17,700 |
| 2024/04/05 | 5,540 | 5,590 | 5,460 | 5,560 | 12,100 |
| 2024/04/04 | 5,660 | 5,690 | 5,600 | 5,630 | 7,900 |
| 2024/04/03 | 5,580 | 5,700 | 5,570 | 5,660 | 8,500 |
| 2024/04/02 | 5,750 | 5,770 | 5,580 | 5,640 | 12,900 |
| 2024/04/01 | 5,800 | 5,840 | 5,670 | 5,690 | 14,300 |
| 2024/03/29 | 5,760 | 5,800 | 5,690 | 5,750 | 9,200 |
| 2024/03/28 | 5,980 | 6,050 | 5,700 | 5,740 | 17,800 |
| 2024/03/27 | 5,970 | 6,200 | 5,970 | 6,090 | 25,200 |
| 2024/03/26 | 5,800 | 6,050 | 5,800 | 5,970 | 21,300 |
| 2024/03/25 | 6,000 | 6,010 | 5,770 | 5,820 | 16,600 |
| 2024/03/22 | 6,050 | 6,050 | 5,920 | 6,040 | 7,700 |
| 2024/03/21 | 5,970 | 6,050 | 5,950 | 5,980 | 13,900 |
| 2024/03/19 | 5,700 | 5,900 | 5,700 | 5,870 | 18,600 |
| 2024/03/18 | 5,720 | 5,760 | 5,680 | 5,700 | 13,000 |
| 2024/03/15 | 5,670 | 5,850 | 5,630 | 5,720 | 15,300 |
| 2024/03/14 | 5,370 | 5,670 | 5,370 | 5,670 | 29,800 |
| 2024/03/13 | 5,340 | 5,440 | 5,330 | 5,370 | 10,400 |
| 2024/03/12 | 5,200 | 5,340 | 5,160 | 5,340 | 19,100 |
| 2024/03/11 | 5,280 | 5,340 | 5,180 | 5,260 | 10,400 |
| 2024/03/08 | 5,190 | 5,380 | 5,190 | 5,380 | 21,800 |
| 2024/03/07 | 5,200 | 5,240 | 5,160 | 5,230 | 5,600 |
| 2024/03/06 | 5,050 | 5,180 | 5,050 | 5,150 | 15,900 |
| 2024/03/05 | 4,915 | 5,100 | 4,910 | 5,070 | 10,500 |
| 2024/03/04 | 5,160 | 5,160 | 4,975 | 4,980 | 15,800 |
| 2024/03/01 | 5,210 | 5,210 | 5,070 | 5,110 | 15,400 |
| 2024/02/29 | 5,210 | 5,280 | 5,130 | 5,210 | 12,800 |
| 2024/02/28 | 5,230 | 5,300 | 5,210 | 5,230 | 7,100 |
| 2024/02/27 | 5,230 | 5,330 | 5,230 | 5,260 | 7,400 |
| 2024/02/26 | 5,340 | 5,340 | 5,230 | 5,270 | 7,700 |
| 2024/02/22 | 5,430 | 5,460 | 5,310 | 5,370 | 7,500 |
| 2024/02/21 | 5,370 | 5,480 | 5,370 | 5,430 | 12,800 |
| 2024/02/20 | 5,220 | 5,410 | 5,170 | 5,380 | 20,500 |
| 2024/02/19 | 5,080 | 5,190 | 5,040 | 5,190 | 7,300 |
| 2024/02/16 | 5,040 | 5,160 | 5,040 | 5,120 | 7,200 |
| 2024/02/15 | 5,210 | 5,230 | 5,010 | 5,030 | 12,200 |
| 2024/02/14 | 5,180 | 5,290 | 5,160 | 5,220 | 16,700 |
| 2024/02/13 | 5,110 | 5,350 | 5,100 | 5,320 | 18,300 |
| 2024/02/09 | 5,400 | 5,470 | 5,070 | 5,100 | 23,200 |
| 2024/02/08 | 5,400 | 5,490 | 5,360 | 5,440 | 27,400 |
| 2024/02/07 | 5,220 | 5,410 | 5,220 | 5,400 | 26,500 |
| 2024/02/06 | 5,130 | 5,230 | 5,130 | 5,220 | 19,800 |
| 2024/02/05 | 4,915 | 5,160 | 4,905 | 5,150 | 24,100 |
| 2024/02/02 | 4,935 | 4,945 | 4,860 | 4,910 | 7,300 |
| 2024/02/01 | 4,920 | 5,000 | 4,865 | 4,935 | 26,400 |
| 2024/01/31 | 4,700 | 4,855 | 4,665 | 4,855 | 17,800 |
| 2024/01/30 | 4,700 | 4,735 | 4,655 | 4,665 | 17,300 |
| 2024/01/29 | 4,580 | 4,650 | 4,580 | 4,635 | 8,700 |
| 2024/01/26 | 4,595 | 4,595 | 4,550 | 4,590 | 7,100 |
| 2024/01/25 | 4,570 | 4,630 | 4,570 | 4,610 | 8,200 |
| 2024/01/24 | 4,610 | 4,610 | 4,535 | 4,580 | 6,900 |
| 2024/01/23 | 4,630 | 4,655 | 4,590 | 4,590 | 3,600 |
| 2024/01/22 | 4,710 | 4,710 | 4,615 | 4,630 | 6,300 |
| 2024/01/19 | 4,690 | 4,705 | 4,640 | 4,655 | 10,900 |
| 2024/01/18 | 4,700 | 4,750 | 4,680 | 4,680 | 7,900 |
| 2024/01/17 | 4,745 | 4,800 | 4,710 | 4,710 | 9,700 |
| 2024/01/16 | 4,820 | 4,825 | 4,730 | 4,735 | 8,000 |
| 2024/01/15 | 4,710 | 4,825 | 4,710 | 4,800 | 16,400 |
| 2024/01/12 | 4,635 | 4,720 | 4,635 | 4,710 | 9,800 |
| 2024/01/11 | 4,665 | 4,750 | 4,665 | 4,685 | 8,200 |
| 2024/01/10 | 4,735 | 4,760 | 4,710 | 4,710 | 11,600 |
| 2024/01/09 | 4,775 | 4,775 | 4,725 | 4,745 | 10,400 |
| 2024/01/05 | 4,750 | 4,780 | 4,710 | 4,710 | 20,700 |
| 2024/01/04 | 4,615 | 4,775 | 4,580 | 4,775 | 23,100 |