日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2002/12/30 339 339 338 338 19,000
2002/12/27 341 342 324 338 439,000
2002/12/26 340 358 340 354 34,000
2002/12/25 345 345 339 339 40,000
2002/12/24 341 349 340 347 63,000
2002/12/20 342 350 341 350 68,000
2002/12/19 340 340 330 336 56,000
2002/12/18 352 352 349 349 34,000
2002/12/17 357 362 347 347 74,000
2002/12/16 372 372 346 356 56,000
2002/12/13 374 374 370 374 198,000
2002/12/12 377 377 372 372 81,000
2002/12/11 378 378 372 372 122,000
2002/12/10 371 379 371 379 147,000
2002/12/09 364 367 360 367 50,000
2002/12/06 372 372 367 367 34,000
2002/12/05 371 373 367 367 24,000
2002/12/04 372 376 370 370 26,000
2002/12/03 369 372 367 372 32,000
2002/12/02 380 380 366 369 52,000
2002/11/29 366 380 365 379 56,000
2002/11/28 372 376 371 371 65,000
2002/11/27 372 372 370 370 94,000
2002/11/26 381 381 371 372 24,000
2002/11/25 371 380 370 380 58,000
2002/11/22 361 361 355 361 37,000
2002/11/21 351 355 349 355 23,000
2002/11/20 324 357 313 356 56,000
2002/11/19 349 349 341 341 16,000
2002/11/18 361 361 342 345 29,000
2002/11/15 364 374 352 356 52,000
2002/11/14 370 373 365 367 49,000
2002/11/13 378 378 371 371 24,000
2002/11/12 372 379 372 379 20,000
2002/11/11 380 380 371 373 36,000
2002/11/08 371 380 371 380 40,000
2002/11/07 374 379 374 378 25,000
2002/11/06 379 385 376 376 50,000
2002/11/05 371 380 371 380 25,000
2002/11/01 371 374 369 370 14,000
2002/10/31 377 378 371 371 28,000
2002/10/30 380 385 379 379 100,000
2002/10/29 374 380 374 380 55,000
2002/10/28 371 374 367 374 27,000
2002/10/25 365 376 365 376 35,000
2002/10/24 374 374 365 367 19,000
2002/10/23 363 375 363 374 31,000
2002/10/22 379 379 365 366 24,000
2002/10/21 368 378 364 378 59,000
2002/10/18 372 376 369 370 40,000
2002/10/17 371 383 371 371 19,000
2002/10/16 384 384 369 369 43,000
2002/10/15 384 385 380 384 39,000
2002/10/11 370 375 365 374 43,000
2002/10/10 373 375 369 369 41,000
2002/10/09 367 368 366 366 12,000
2002/10/08 375 375 367 369 25,000
2002/10/07 375 376 370 371 26,000
2002/10/04 377 382 375 375 37,000
2002/10/03 390 390 377 380 22,000
2002/10/02 386 386 382 382 10,000
2002/10/01 378 381 375 378 48,000
2002/09/30 402 406 383 383 80,000
2002/09/27 389 402 389 392 151,000
2002/09/26 386 389 383 387 51,000
2002/09/25 380 381 378 379 37,000
2002/09/24 387 387 381 385 35,000
2002/09/20 370 386 370 382 35,000
2002/09/19 374 386 374 382 23,000
2002/09/18 367 375 352 375 39,000
2002/09/17 367 375 366 372 60,000
2002/09/13 368 370 367 370 110,000
2002/09/12 370 370 368 368 50,000
2002/09/11 372 373 368 368 21,000
2002/09/10 371 375 369 372 55,000
2002/09/09 360 363 360 363 13,000
2002/09/06 366 366 358 360 23,000
2002/09/05 363 364 354 364 28,000
2002/09/04 355 360 351 354 23,000
2002/09/03 370 370 360 360 48,000
2002/09/02 365 368 362 368 49,000
2002/08/30 365 372 363 372 48,000
2002/08/29 377 377 370 370 36,000
2002/08/28 388 388 379 379 60,000
2002/08/27 388 388 375 378 111,000
2002/08/26 385 388 378 386 29,000
2002/08/23 381 381 375 375 34,000
2002/08/22 375 380 371 380 33,000
2002/08/21 377 377 373 373 27,000
2002/08/20 377 377 372 372 40,000
2002/08/19 380 382 375 375 32,000
2002/08/16 384 387 382 382 27,000
2002/08/15 393 393 386 390 24,000
2002/08/14 381 385 376 385 13,000
2002/08/13 381 384 381 384 10,000
2002/08/12 400 401 386 386 42,000
2002/08/09 391 400 390 400 44,000
2002/08/08 396 396 384 386 28,000
2002/08/07 385 388 381 386 12,000
2002/08/06 390 390 390 390 3,000
2002/08/05 389 391 389 390 9,000
2002/08/02 383 394 381 394 55,000
2002/08/01 380 380 379 379 13,000
2002/07/31 380 380 376 379 12,000
2002/07/30 380 383 380 380 36,000
2002/07/29 379 380 370 370 139,000
2002/07/26 382 390 379 379 37,000
2002/07/25 389 389 381 381 50,000
2002/07/24 391 395 382 395 75,000
2002/07/23 390 391 384 386 48,000
2002/07/22 371 390 371 390 55,000
2002/07/19 386 390 381 381 27,000
2002/07/18 391 391 386 386 31,000
2002/07/17 390 393 385 387 49,000
2002/07/16 392 402 390 390 42,000
2002/07/15 419 419 402 402 39,000
2002/07/12 419 419 412 414 29,000
2002/07/11 426 426 415 419 102,000
2002/07/10 419 432 419 428 191,000
2002/07/09 414 418 412 418 24,000
2002/07/08 418 418 412 414 11,000
2002/07/05 415 415 412 415 20,000
2002/07/04 410 414 409 411 20,000
2002/07/03 409 420 409 420 27,000
2002/07/02 411 411 408 409 15,000
2002/07/01 414 419 414 419 15,000
2002/06/28 412 415 411 411 48,000
2002/06/27 408 412 408 409 65,000
2002/06/26 405 408 397 398 19,000
2002/06/25 413 413 405 406 29,000
2002/06/24 403 410 402 410 29,000
2002/06/21 409 409 403 404 26,000
2002/06/20 409 409 404 409 101,000
2002/06/19 413 413 394 394 104,000
2002/06/18 413 413 407 410 83,000
2002/06/17 404 415 404 407 142,000
2002/06/14 402 404 399 401 192,000
2002/06/13 409 409 402 402 15,000
2002/06/12 408 413 408 410 23,000
2002/06/11 402 408 402 408 10,000
2002/06/10 403 406 402 403 44,000
2002/06/07 402 402 393 398 35,000
2002/06/06 405 406 398 398 73,000
2002/06/05 401 405 401 402 31,000
2002/06/04 405 405 398 400 56,000
2002/06/03 411 411 401 407 30,000
2002/05/31 409 413 408 408 42,000
2002/05/30 420 420 411 414 33,000
2002/05/29 419 421 416 420 47,000
2002/05/28 420 420 409 409 92,000
2002/05/27 422 423 418 421 36,000
2002/05/24 430 430 422 422 25,000
2002/05/23 415 421 414 421 30,000
2002/05/22 410 414 410 413 33,000
2002/05/21 407 408 405 408 55,000
2002/05/20 408 409 405 405 13,000
2002/05/17 405 406 404 404 38,000
2002/05/16 406 406 400 405 25,000
2002/05/15 409 409 400 400 29,000
2002/05/14 407 410 401 402 33,000
2002/05/13 408 408 407 407 11,000
2002/05/10 418 418 410 411 55,000
2002/05/09 416 418 411 413 35,000
2002/05/08 413 415 409 411 39,000
2002/05/07 421 422 410 415 18,000
2002/05/02 426 426 421 421 10,000
2002/05/01 430 430 421 421 51,000
2002/04/30 430 430 425 425 51,000
2002/04/26 430 430 423 430 43,000
2002/04/25 430 430 430 430 8,000
2002/04/24 433 433 426 426 18,000
2002/04/23 438 438 435 435 17,000
2002/04/22 432 437 431 437 21,000
2002/04/19 431 437 431 437 15,000
2002/04/18 430 438 430 434 25,000
2002/04/17 429 435 429 429 20,000
2002/04/16 426 429 425 429 6,000
2002/04/15 430 430 425 425 12,000
2002/04/12 432 434 425 425 26,000
2002/04/11 447 447 433 433 10,000
2002/04/10 442 448 442 448 60,000
2002/04/09 440 441 437 439 23,000
2002/04/08 432 439 432 437 22,000
2002/04/05 435 435 435 435 8,000
2002/04/04 430 439 430 437 25,000
2002/04/03 423 427 423 427 20,000
2002/04/02 431 431 423 423 10,000
2002/04/01 441 441 425 430 34,000
2002/03/29 439 439 431 431 24,000
2002/03/28 452 452 440 440 93,000
2002/03/27 438 452 438 452 53,000
2002/03/26 435 437 434 434 4,000
2002/03/25 439 443 435 437 42,000
2002/03/22 437 437 432 434 34,000
2002/03/20 439 439 432 432 18,000
2002/03/19 432 439 432 439 37,000
2002/03/18 432 439 431 434 22,000
2002/03/15 430 432 429 429 36,000
2002/03/14 430 434 430 434 23,000
2002/03/13 435 438 430 430 24,000
2002/03/12 454 455 438 438 24,000
2002/03/11 445 449 442 449 43,000
2002/03/08 440 445 437 444 196,000
2002/03/07 458 459 445 445 34,000
2002/03/06 445 452 444 452 44,000
2002/03/05 456 460 455 457 20,000
2002/03/04 453 462 450 461 56,000
2002/03/01 450 450 439 450 38,000
2002/02/28 447 452 445 450 99,000
2002/02/27 433 445 433 445 83,000
2002/02/26 433 433 427 429 27,000
2002/02/25 438 438 431 436 45,000
2002/02/22 445 445 437 445 20,000
2002/02/21 431 445 431 445 28,000
2002/02/20 431 431 429 430 18,000
2002/02/19 443 443 431 433 23,000
2002/02/18 442 447 442 444 11,000
2002/02/15 445 448 443 444 23,000
2002/02/14 442 449 442 442 32,000
2002/02/13 438 449 438 447 45,000
2002/02/12 439 449 439 442 51,000
2002/02/08 438 439 435 439 65,000
2002/02/07 423 431 423 430 10,000
2002/02/06 425 430 425 430 10,000
2002/02/05 430 430 420 425 20,000
2002/02/04 431 434 430 431 18,000
2002/02/01 432 432 430 430 25,000
2002/01/31 435 440 431 431 43,000
2002/01/30 440 445 437 445 65,000
2002/01/29 436 440 436 440 51,000
2002/01/28 432 436 432 435 12,000
2002/01/25 441 441 437 437 15,000
2002/01/24 433 443 433 443 15,000
2002/01/23 435 443 433 435 18,000
2002/01/22 449 449 439 440 45,000
2002/01/21 435 446 435 445 37,000
2002/01/18 425 440 425 440 28,000
2002/01/17 429 429 426 429 9,000
2002/01/16 425 430 425 430 8,000
2002/01/15 430 431 426 428 26,000
2002/01/11 438 438 426 426 63,000
2002/01/10 439 443 436 437 66,000
2002/01/09 434 435 431 431 30,000
2002/01/08 443 443 433 435 41,000
2002/01/07 444 446 438 438 18,000
2002/01/04 450 450 438 443 39,000

このページの先頭へ