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 |