ＴＯＹＯイノベックス(6210)の株価時系列情報
ＴＯＹＯイノベックス(6210)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 |
|---|---|---|---|---|---|
| 2006/12/29 | 875 | 908 | 873 | 898 | 12,300 |
| 2006/12/28 | 875 | 875 | 869 | 875 | 4,000 |
| 2006/12/27 | 870 | 875 | 865 | 875 | 2,000 |
| 2006/12/26 | 861 | 868 | 850 | 868 | 6,400 |
| 2006/12/25 | 865 | 865 | 860 | 860 | 4,800 |
| 2006/12/22 | 871 | 875 | 860 | 864 | 5,500 |
| 2006/12/21 | 865 | 876 | 856 | 874 | 4,900 |
| 2006/12/20 | 875 | 875 | 860 | 865 | 8,100 |
| 2006/12/19 | 888 | 890 | 879 | 880 | 3,100 |
| 2006/12/18 | 890 | 899 | 887 | 895 | 2,700 |
| 2006/12/15 | 899 | 910 | 880 | 880 | 9,000 |
| 2006/12/14 | 887 | 894 | 881 | 891 | 4,700 |
| 2006/12/13 | 870 | 885 | 870 | 885 | 3,900 |
| 2006/12/12 | 884 | 885 | 865 | 880 | 6,900 |
| 2006/12/11 | 865 | 884 | 865 | 884 | 4,700 |
| 2006/12/08 | 854 | 860 | 853 | 856 | 10,800 |
| 2006/12/07 | 863 | 865 | 851 | 853 | 2,900 |
| 2006/12/06 | 874 | 874 | 866 | 867 | 1,300 |
| 2006/12/05 | 888 | 888 | 867 | 867 | 3,100 |
| 2006/12/04 | 883 | 890 | 872 | 878 | 4,900 |
| 2006/12/01 | 874 | 889 | 874 | 889 | 7,900 |
| 2006/11/30 | 868 | 868 | 858 | 864 | 4,800 |
| 2006/11/29 | 853 | 866 | 853 | 859 | 3,500 |
| 2006/11/28 | 817 | 835 | 816 | 835 | 11,300 |
| 2006/11/27 | 810 | 822 | 810 | 816 | 2,300 |
| 2006/11/24 | 765 | 800 | 765 | 797 | 9,700 |
| 2006/11/22 | 752 | 810 | 752 | 795 | 8,000 |
| 2006/11/21 | 758 | 758 | 752 | 753 | 2,400 |
| 2006/11/20 | 795 | 795 | 748 | 748 | 8,600 |
| 2006/11/17 | 799 | 800 | 794 | 794 | 2,000 |
| 2006/11/16 | 819 | 824 | 793 | 793 | 7,300 |
| 2006/11/15 | 830 | 830 | 817 | 817 | 3,200 |
| 2006/11/14 | 779 | 849 | 779 | 844 | 9,400 |
| 2006/11/13 | 805 | 805 | 770 | 778 | 13,200 |
| 2006/11/10 | 823 | 825 | 814 | 814 | 7,200 |
| 2006/11/09 | 860 | 860 | 790 | 826 | 11,300 |
| 2006/11/08 | 870 | 871 | 840 | 851 | 12,800 |
| 2006/11/07 | 907 | 907 | 860 | 865 | 9,800 |
| 2006/11/06 | 872 | 910 | 872 | 897 | 5,000 |
| 2006/11/02 | 870 | 870 | 852 | 865 | 6,300 |
| 2006/11/01 | 898 | 898 | 868 | 879 | 9,800 |
| 2006/10/31 | 901 | 912 | 890 | 890 | 6,700 |
| 2006/10/30 | 925 | 925 | 900 | 900 | 24,500 |
| 2006/10/27 | 937 | 937 | 925 | 927 | 4,900 |
| 2006/10/26 | 930 | 945 | 917 | 937 | 4,500 |
| 2006/10/25 | 948 | 950 | 930 | 938 | 12,000 |
| 2006/10/24 | 965 | 965 | 930 | 938 | 22,100 |
| 2006/10/23 | 959 | 968 | 953 | 956 | 16,700 |
| 2006/10/20 | 995 | 1,000 | 993 | 999 | 5,100 |
| 2006/10/19 | 959 | 991 | 959 | 991 | 6,100 |
| 2006/10/18 | 950 | 961 | 950 | 955 | 900 |
| 2006/10/17 | 970 | 977 | 970 | 970 | 600 |
| 2006/10/16 | 953 | 971 | 953 | 970 | 1,600 |
| 2006/10/13 | 928 | 945 | 925 | 943 | 4,500 |
| 2006/10/12 | 899 | 928 | 899 | 918 | 2,700 |
| 2006/10/11 | 960 | 965 | 939 | 939 | 3,500 |
| 2006/10/10 | 950 | 973 | 950 | 958 | 4,900 |
| 2006/10/06 | 980 | 980 | 970 | 970 | 2,200 |
| 2006/10/05 | 980 | 986 | 974 | 986 | 1,200 |
| 2006/10/04 | 989 | 989 | 970 | 970 | 3,600 |
| 2006/10/03 | 985 | 1,000 | 985 | 990 | 1,100 |
| 2006/10/02 | 1,006 | 1,006 | 995 | 1,005 | 900 |
| 2006/09/29 | 996 | 1,006 | 987 | 987 | 8,700 |
| 2006/09/28 | 983 | 996 | 965 | 996 | 3,500 |
| 2006/09/27 | 959 | 979 | 950 | 978 | 800 |
| 2006/09/26 | 954 | 954 | 935 | 949 | 3,100 |
| 2006/09/25 | 966 | 966 | 945 | 950 | 3,200 |
| 2006/09/22 | 979 | 980 | 970 | 973 | 1,500 |
| 2006/09/21 | 980 | 987 | 980 | 984 | 1,400 |
| 2006/09/20 | 1,000 | 1,000 | 977 | 977 | 2,300 |
| 2006/09/19 | 987 | 1,005 | 987 | 1,005 | 8,100 |
| 2006/09/15 | 990 | 995 | 984 | 984 | 2,100 |
| 2006/09/14 | 993 | 995 | 980 | 995 | 3,100 |
| 2006/09/13 | 1,012 | 1,012 | 993 | 993 | 1,900 |
| 2006/09/12 | 1,000 | 1,012 | 1,000 | 1,000 | 1,700 |
| 2006/09/11 | 1,036 | 1,036 | 1,013 | 1,013 | 3,600 |
| 2006/09/08 | 1,041 | 1,042 | 1,027 | 1,031 | 17,600 |
| 2006/09/07 | 1,041 | 1,045 | 1,040 | 1,042 | 2,500 |
| 2006/09/06 | 1,049 | 1,052 | 1,035 | 1,052 | 1,900 |
| 2006/09/05 | 1,042 | 1,050 | 1,042 | 1,047 | 4,100 |
| 2006/09/04 | 1,051 | 1,054 | 1,033 | 1,038 | 6,800 |
| 2006/09/01 | 1,022 | 1,050 | 1,015 | 1,032 | 10,300 |
| 2006/08/31 | 1,010 | 1,020 | 1,005 | 1,018 | 2,300 |
| 2006/08/30 | 1,015 | 1,015 | 999 | 1,003 | 1,100 |
| 2006/08/29 | 1,004 | 1,020 | 1,000 | 1,015 | 5,400 |
| 2006/08/28 | 1,040 | 1,040 | 985 | 1,005 | 12,500 |
| 2006/08/25 | 1,039 | 1,050 | 1,039 | 1,041 | 8,100 |
| 2006/08/24 | 1,058 | 1,060 | 1,048 | 1,055 | 8,100 |
| 2006/08/23 | 1,075 | 1,075 | 1,056 | 1,065 | 6,700 |
| 2006/08/22 | 1,074 | 1,074 | 1,061 | 1,071 | 6,600 |
| 2006/08/21 | 1,089 | 1,098 | 1,059 | 1,078 | 12,800 |
| 2006/08/18 | 1,049 | 1,075 | 1,037 | 1,049 | 19,400 |
| 2006/08/17 | 1,023 | 1,047 | 1,006 | 1,030 | 25,200 |
| 2006/08/16 | 964 | 993 | 964 | 993 | 4,800 |
| 2006/08/15 | 971 | 971 | 955 | 959 | 6,800 |
| 2006/08/14 | 960 | 980 | 940 | 970 | 5,300 |
| 2006/08/11 | 942 | 950 | 942 | 950 | 8,600 |
| 2006/08/10 | 950 | 950 | 940 | 944 | 2,700 |
| 2006/08/09 | 914 | 947 | 914 | 947 | 6,200 |
| 2006/08/08 | 920 | 920 | 905 | 915 | 4,900 |
| 2006/08/07 | 952 | 952 | 910 | 910 | 9,500 |
| 2006/08/04 | 984 | 984 | 943 | 949 | 14,800 |
| 2006/08/03 | 995 | 995 | 970 | 975 | 11,700 |
| 2006/08/02 | 995 | 995 | 970 | 975 | 5,000 |
| 2006/08/01 | 1,009 | 1,030 | 995 | 999 | 14,000 |
| 2006/07/31 | 928 | 969 | 925 | 959 | 12,500 |
| 2006/07/28 | 908 | 908 | 899 | 908 | 7,700 |
| 2006/07/27 | 920 | 920 | 890 | 899 | 18,800 |
| 2006/07/26 | 985 | 985 | 930 | 930 | 8,800 |
| 2006/07/25 | 1,023 | 1,023 | 973 | 985 | 6,900 |
| 2006/07/24 | 1,033 | 1,033 | 979 | 983 | 4,800 |
| 2006/07/21 | 1,011 | 1,034 | 1,007 | 1,028 | 6,900 |
| 2006/07/20 | 978 | 1,017 | 978 | 1,017 | 14,100 |
| 2006/07/19 | 1,011 | 1,021 | 956 | 968 | 6,900 |
| 2006/07/18 | 1,110 | 1,110 | 949 | 965 | 12,300 |
| 2006/07/14 | 1,185 | 1,185 | 1,111 | 1,115 | 7,900 |
| 2006/07/13 | 1,199 | 1,208 | 1,180 | 1,197 | 2,800 |
| 2006/07/12 | 1,258 | 1,258 | 1,207 | 1,207 | 1,700 |
| 2006/07/11 | 1,251 | 1,251 | 1,218 | 1,218 | 1,600 |
| 2006/07/10 | 1,274 | 1,274 | 1,271 | 1,271 | 700 |
| 2006/07/07 | 1,310 | 1,310 | 1,294 | 1,294 | 1,000 |
| 2006/07/06 | 1,308 | 1,316 | 1,288 | 1,310 | 2,000 |
| 2006/07/05 | 1,316 | 1,328 | 1,310 | 1,328 | 1,300 |
| 2006/07/04 | 1,311 | 1,339 | 1,311 | 1,339 | 1,500 |
| 2006/07/03 | 1,322 | 1,330 | 1,319 | 1,329 | 3,800 |
| 2006/06/30 | 1,290 | 1,310 | 1,290 | 1,310 | 5,000 |
| 2006/06/29 | 1,253 | 1,298 | 1,250 | 1,298 | 3,200 |
| 2006/06/28 | 1,278 | 1,278 | 1,245 | 1,260 | 4,600 |
| 2006/06/27 | 1,278 | 1,283 | 1,260 | 1,278 | 4,700 |
| 2006/06/26 | 1,302 | 1,304 | 1,284 | 1,286 | 1,800 |
| 2006/06/23 | 1,252 | 1,302 | 1,252 | 1,302 | 5,900 |
| 2006/06/22 | 1,285 | 1,330 | 1,260 | 1,298 | 5,900 |
| 2006/06/21 | 1,286 | 1,290 | 1,244 | 1,259 | 1,700 |
| 2006/06/20 | 1,270 | 1,270 | 1,259 | 1,268 | 1,600 |
| 2006/06/19 | 1,273 | 1,273 | 1,221 | 1,270 | 2,400 |
| 2006/06/16 | 1,258 | 1,258 | 1,231 | 1,241 | 3,900 |
| 2006/06/15 | 1,132 | 1,169 | 1,132 | 1,158 | 1,200 |
| 2006/06/14 | 1,124 | 1,135 | 1,124 | 1,131 | 2,700 |
| 2006/06/13 | 1,080 | 1,137 | 1,080 | 1,137 | 3,300 |
| 2006/06/12 | 1,104 | 1,142 | 1,100 | 1,120 | 5,400 |
| 2006/06/09 | 1,074 | 1,104 | 1,074 | 1,102 | 9,800 |
| 2006/06/08 | 1,149 | 1,149 | 1,081 | 1,100 | 4,300 |
| 2006/06/07 | 1,221 | 1,221 | 1,181 | 1,192 | 2,800 |
| 2006/06/06 | 1,255 | 1,260 | 1,220 | 1,220 | 2,200 |
| 2006/06/05 | 1,175 | 1,265 | 1,175 | 1,265 | 3,200 |
| 2006/06/02 | 1,250 | 1,250 | 1,137 | 1,214 | 7,200 |
| 2006/06/01 | 1,290 | 1,314 | 1,230 | 1,246 | 3,600 |
| 2006/05/31 | 1,280 | 1,280 | 1,250 | 1,274 | 4,200 |
| 2006/05/30 | 1,290 | 1,308 | 1,289 | 1,289 | 1,000 |
| 2006/05/29 | 1,299 | 1,299 | 1,252 | 1,290 | 6,100 |
| 2006/05/26 | 1,300 | 1,340 | 1,297 | 1,299 | 4,300 |
| 2006/05/25 | 1,304 | 1,304 | 1,271 | 1,271 | 7,000 |
| 2006/05/24 | 1,250 | 1,295 | 1,250 | 1,284 | 1,600 |
| 2006/05/23 | 1,281 | 1,281 | 1,223 | 1,245 | 7,900 |
| 2006/05/22 | 1,331 | 1,345 | 1,328 | 1,337 | 3,700 |
| 2006/05/19 | 1,349 | 1,349 | 1,294 | 1,313 | 7,500 |
| 2006/05/18 | 1,311 | 1,370 | 1,302 | 1,343 | 5,600 |
| 2006/05/17 | 1,375 | 1,411 | 1,260 | 1,411 | 10,700 |
| 2006/05/16 | 1,411 | 1,425 | 1,395 | 1,395 | 10,600 |
| 2006/05/15 | 1,411 | 1,415 | 1,390 | 1,410 | 13,900 |
| 2006/05/12 | 1,360 | 1,399 | 1,360 | 1,385 | 5,700 |
| 2006/05/11 | 1,409 | 1,409 | 1,368 | 1,400 | 5,800 |
| 2006/05/10 | 1,412 | 1,412 | 1,395 | 1,396 | 5,600 |
| 2006/05/09 | 1,443 | 1,443 | 1,381 | 1,394 | 10,400 |
| 2006/05/08 | 1,456 | 1,485 | 1,436 | 1,445 | 11,800 |
| 2006/05/02 | 1,386 | 1,448 | 1,386 | 1,436 | 43,000 |
| 2006/05/01 | 1,401 | 1,402 | 1,372 | 1,381 | 15,700 |
| 2006/04/28 | 1,350 | 1,383 | 1,345 | 1,383 | 10,800 |
| 2006/04/27 | 1,395 | 1,395 | 1,350 | 1,368 | 14,300 |
| 2006/04/26 | 1,299 | 1,392 | 1,299 | 1,390 | 31,100 |
| 2006/04/25 | 1,296 | 1,314 | 1,295 | 1,297 | 5,800 |
| 2006/04/24 | 1,250 | 1,310 | 1,213 | 1,295 | 23,500 |
| 2006/04/21 | 1,269 | 1,295 | 1,258 | 1,290 | 11,300 |
| 2006/04/20 | 1,303 | 1,310 | 1,251 | 1,272 | 6,500 |
| 2006/04/19 | 1,328 | 1,328 | 1,298 | 1,298 | 10,200 |
| 2006/04/18 | 1,297 | 1,316 | 1,295 | 1,309 | 10,200 |
| 2006/04/17 | 1,254 | 1,309 | 1,254 | 1,277 | 19,700 |
| 2006/04/14 | 1,260 | 1,260 | 1,233 | 1,233 | 4,400 |
| 2006/04/13 | 1,276 | 1,276 | 1,237 | 1,240 | 3,600 |
| 2006/04/12 | 1,257 | 1,268 | 1,228 | 1,256 | 9,000 |
| 2006/04/11 | 1,275 | 1,278 | 1,247 | 1,257 | 4,800 |
| 2006/04/10 | 1,270 | 1,278 | 1,261 | 1,273 | 10,900 |
| 2006/04/07 | 1,297 | 1,299 | 1,277 | 1,299 | 10,200 |
| 2006/04/06 | 1,299 | 1,308 | 1,291 | 1,291 | 7,800 |
| 2006/04/05 | 1,334 | 1,343 | 1,291 | 1,294 | 10,400 |
| 2006/04/04 | 1,360 | 1,360 | 1,302 | 1,340 | 13,100 |
| 2006/04/03 | 1,350 | 1,375 | 1,341 | 1,350 | 23,600 |
| 2006/03/31 | 1,355 | 1,382 | 1,310 | 1,310 | 14,000 |
| 2006/03/30 | 1,377 | 1,400 | 1,350 | 1,350 | 34,800 |
| 2006/03/29 | 1,350 | 1,450 | 1,329 | 1,339 | 67,000 |
| 2006/03/28 | 1,211 | 1,399 | 1,211 | 1,350 | 36,800 |
| 2006/03/27 | 1,200 | 1,248 | 1,193 | 1,204 | 14,800 |
| 2006/03/24 | 1,148 | 1,169 | 1,148 | 1,169 | 18,000 |
| 2006/03/23 | 1,135 | 1,140 | 1,131 | 1,136 | 3,000 |
| 2006/03/22 | 1,135 | 1,135 | 1,118 | 1,118 | 4,700 |
| 2006/03/20 | 1,115 | 1,128 | 1,114 | 1,126 | 6,900 |
| 2006/03/17 | 1,097 | 1,110 | 1,063 | 1,101 | 2,500 |
| 2006/03/16 | 1,092 | 1,099 | 1,058 | 1,083 | 2,600 |
| 2006/03/15 | 1,115 | 1,120 | 1,080 | 1,092 | 8,300 |
| 2006/03/14 | 1,118 | 1,119 | 1,100 | 1,107 | 2,100 |
| 2006/03/13 | 1,120 | 1,127 | 1,112 | 1,112 | 2,700 |
| 2006/03/10 | 1,106 | 1,130 | 1,106 | 1,114 | 16,500 |
| 2006/03/09 | 1,105 | 1,127 | 1,105 | 1,126 | 1,000 |
| 2006/03/08 | 1,105 | 1,107 | 1,091 | 1,099 | 2,900 |
| 2006/03/07 | 1,075 | 1,104 | 1,075 | 1,101 | 3,000 |
| 2006/03/06 | 1,076 | 1,076 | 1,036 | 1,064 | 4,400 |
| 2006/03/03 | 1,066 | 1,074 | 1,056 | 1,056 | 5,200 |
| 2006/03/02 | 1,115 | 1,115 | 1,060 | 1,062 | 8,000 |
| 2006/03/01 | 1,119 | 1,119 | 1,097 | 1,105 | 10,200 |
| 2006/02/28 | 1,133 | 1,140 | 1,120 | 1,129 | 9,300 |
| 2006/02/27 | 1,167 | 1,175 | 1,136 | 1,138 | 5,700 |
| 2006/02/24 | 1,145 | 1,153 | 1,124 | 1,127 | 6,500 |
| 2006/02/23 | 1,134 | 1,185 | 1,134 | 1,144 | 4,100 |
| 2006/02/22 | 1,133 | 1,155 | 1,110 | 1,110 | 4,000 |
| 2006/02/21 | 1,080 | 1,120 | 1,080 | 1,100 | 13,200 |
| 2006/02/20 | 1,100 | 1,106 | 1,056 | 1,099 | 14,600 |
| 2006/02/17 | 1,209 | 1,223 | 1,169 | 1,173 | 8,600 |
| 2006/02/16 | 1,260 | 1,260 | 1,188 | 1,203 | 7,000 |
| 2006/02/15 | 1,268 | 1,283 | 1,260 | 1,283 | 2,900 |
| 2006/02/14 | 1,270 | 1,277 | 1,250 | 1,277 | 13,500 |
| 2006/02/13 | 1,320 | 1,320 | 1,292 | 1,292 | 8,200 |
| 2006/02/10 | 1,311 | 1,331 | 1,297 | 1,325 | 10,000 |
| 2006/02/09 | 1,325 | 1,333 | 1,313 | 1,313 | 8,000 |
| 2006/02/08 | 1,339 | 1,344 | 1,310 | 1,310 | 12,300 |
| 2006/02/07 | 1,295 | 1,345 | 1,295 | 1,339 | 17,900 |
| 2006/02/06 | 1,299 | 1,310 | 1,292 | 1,301 | 14,300 |
| 2006/02/03 | 1,335 | 1,350 | 1,305 | 1,310 | 23,300 |
| 2006/02/02 | 1,380 | 1,380 | 1,331 | 1,333 | 18,400 |
| 2006/02/01 | 1,375 | 1,384 | 1,370 | 1,377 | 13,100 |
| 2006/01/31 | 1,360 | 1,420 | 1,357 | 1,371 | 36,300 |
| 2006/01/30 | 1,350 | 1,360 | 1,326 | 1,360 | 40,000 |
| 2006/01/27 | 1,292 | 1,330 | 1,292 | 1,312 | 49,400 |
| 2006/01/26 | 1,311 | 1,315 | 1,292 | 1,292 | 61,900 |
| 2006/01/25 | 1,343 | 1,343 | 1,291 | 1,291 | 60,200 |
| 2006/01/24 | 1,376 | 1,381 | 1,310 | 1,323 | 58,200 |
| 2006/01/23 | 1,495 | 1,495 | 1,360 | 1,416 | 91,100 |
| 2006/01/20 | 1,699 | 1,700 | 1,570 | 1,570 | 32,300 |
| 2006/01/19 | 1,453 | 1,650 | 1,453 | 1,569 | 48,500 |
| 2006/01/18 | 1,630 | 1,631 | 1,450 | 1,450 | 41,400 |
| 2006/01/17 | 1,559 | 1,849 | 1,500 | 1,601 | 102,000 |
| 2006/01/16 | 1,559 | 1,559 | 1,509 | 1,559 | 61,000 |
| 2006/01/13 | 1,319 | 1,370 | 1,315 | 1,359 | 19,300 |
| 2006/01/12 | 1,266 | 1,323 | 1,266 | 1,323 | 21,700 |
| 2006/01/11 | 1,241 | 1,250 | 1,240 | 1,250 | 6,100 |
| 2006/01/10 | 1,249 | 1,249 | 1,240 | 1,240 | 7,000 |
| 2006/01/06 | 1,235 | 1,239 | 1,234 | 1,237 | 3,800 |
| 2006/01/05 | 1,251 | 1,251 | 1,230 | 1,230 | 5,200 |
| 2006/01/04 | 1,241 | 1,241 | 1,228 | 1,231 | 3,000 |