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 |
|---|---|---|---|---|---|
| 2003/12/30 | 334 | 340 | 334 | 337 | 26,000 |
| 2003/12/29 | 332 | 334 | 331 | 331 | 31,000 |
| 2003/12/26 | 331 | 332 | 329 | 330 | 85,000 |
| 2003/12/25 | 330 | 331 | 329 | 331 | 17,000 |
| 2003/12/24 | 334 | 335 | 330 | 330 | 38,000 |
| 2003/12/22 | 333 | 334 | 330 | 331 | 46,000 |
| 2003/12/19 | 331 | 335 | 331 | 333 | 188,000 |
| 2003/12/18 | 331 | 331 | 328 | 328 | 28,000 |
| 2003/12/17 | 333 | 334 | 331 | 331 | 79,000 |
| 2003/12/16 | 340 | 340 | 331 | 334 | 45,000 |
| 2003/12/15 | 342 | 348 | 342 | 342 | 150,000 |
| 2003/12/12 | 335 | 337 | 333 | 337 | 180,000 |
| 2003/12/11 | 335 | 338 | 329 | 330 | 124,000 |
| 2003/12/10 | 332 | 334 | 330 | 331 | 134,000 |
| 2003/12/09 | 326 | 330 | 324 | 330 | 61,000 |
| 2003/12/08 | 327 | 327 | 324 | 325 | 68,000 |
| 2003/12/05 | 326 | 327 | 325 | 326 | 64,000 |
| 2003/12/04 | 326 | 329 | 326 | 326 | 48,000 |
| 2003/12/03 | 325 | 329 | 325 | 327 | 48,000 |
| 2003/12/02 | 331 | 334 | 328 | 328 | 38,000 |
| 2003/12/01 | 325 | 336 | 321 | 331 | 37,000 |
| 2003/11/28 | 330 | 332 | 326 | 326 | 47,000 |
| 2003/11/27 | 337 | 337 | 335 | 335 | 75,000 |
| 2003/11/26 | 329 | 340 | 329 | 336 | 19,000 |
| 2003/11/25 | 330 | 330 | 325 | 328 | 32,000 |
| 2003/11/21 | 326 | 329 | 323 | 327 | 30,000 |
| 2003/11/20 | 321 | 327 | 321 | 323 | 48,000 |
| 2003/11/19 | 321 | 325 | 321 | 325 | 24,000 |
| 2003/11/18 | 330 | 330 | 317 | 325 | 48,000 |
| 2003/11/17 | 338 | 338 | 330 | 330 | 43,000 |
| 2003/11/14 | 336 | 339 | 334 | 339 | 35,000 |
| 2003/11/13 | 333 | 340 | 332 | 338 | 34,000 |
| 2003/11/12 | 333 | 337 | 331 | 331 | 43,000 |
| 2003/11/11 | 340 | 340 | 332 | 332 | 22,000 |
| 2003/11/10 | 342 | 344 | 340 | 340 | 36,000 |
| 2003/11/07 | 338 | 344 | 335 | 338 | 85,000 |
| 2003/11/06 | 339 | 343 | 335 | 335 | 28,000 |
| 2003/11/05 | 338 | 339 | 335 | 337 | 86,000 |
| 2003/11/04 | 340 | 343 | 338 | 340 | 14,000 |
| 2003/10/31 | 338 | 340 | 334 | 336 | 44,000 |
| 2003/10/30 | 337 | 340 | 337 | 338 | 26,000 |
| 2003/10/29 | 342 | 347 | 339 | 339 | 28,000 |
| 2003/10/28 | 337 | 343 | 337 | 338 | 45,000 |
| 2003/10/27 | 342 | 343 | 340 | 340 | 79,000 |
| 2003/10/24 | 343 | 343 | 335 | 339 | 48,000 |
| 2003/10/23 | 347 | 347 | 331 | 331 | 61,000 |
| 2003/10/22 | 352 | 352 | 347 | 348 | 43,000 |
| 2003/10/21 | 352 | 352 | 347 | 347 | 29,000 |
| 2003/10/20 | 350 | 352 | 348 | 352 | 39,000 |
| 2003/10/17 | 352 | 352 | 347 | 349 | 50,000 |
| 2003/10/16 | 353 | 354 | 352 | 352 | 26,000 |
| 2003/10/15 | 357 | 357 | 352 | 352 | 39,000 |
| 2003/10/14 | 358 | 358 | 352 | 353 | 54,000 |
| 2003/10/10 | 357 | 360 | 357 | 357 | 50,000 |
| 2003/10/09 | 353 | 357 | 353 | 355 | 14,000 |
| 2003/10/08 | 358 | 358 | 350 | 350 | 17,000 |
| 2003/10/07 | 352 | 358 | 351 | 358 | 29,000 |
| 2003/10/06 | 361 | 361 | 350 | 351 | 88,000 |
| 2003/10/03 | 360 | 361 | 356 | 360 | 38,000 |
| 2003/10/02 | 362 | 362 | 358 | 359 | 49,000 |
| 2003/10/01 | 361 | 366 | 355 | 359 | 41,000 |
| 2003/09/30 | 366 | 366 | 363 | 366 | 25,000 |
| 2003/09/29 | 368 | 368 | 360 | 361 | 41,000 |
| 2003/09/26 | 366 | 369 | 364 | 365 | 76,000 |
| 2003/09/25 | 371 | 371 | 360 | 361 | 37,000 |
| 2003/09/24 | 377 | 377 | 371 | 373 | 47,000 |
| 2003/09/22 | 375 | 377 | 370 | 374 | 47,000 |
| 2003/09/19 | 371 | 371 | 366 | 371 | 43,000 |
| 2003/09/18 | 360 | 371 | 359 | 370 | 67,000 |
| 2003/09/17 | 355 | 364 | 355 | 361 | 52,000 |
| 2003/09/16 | 356 | 359 | 353 | 353 | 44,000 |
| 2003/09/12 | 363 | 363 | 353 | 357 | 154,000 |
| 2003/09/11 | 353 | 355 | 351 | 353 | 38,000 |
| 2003/09/10 | 352 | 355 | 352 | 353 | 53,000 |
| 2003/09/09 | 349 | 352 | 348 | 350 | 52,000 |
| 2003/09/08 | 344 | 350 | 343 | 347 | 60,000 |
| 2003/09/05 | 341 | 341 | 339 | 340 | 20,000 |
| 2003/09/04 | 339 | 342 | 337 | 338 | 31,000 |
| 2003/09/03 | 341 | 342 | 339 | 339 | 35,000 |
| 2003/09/02 | 344 | 344 | 338 | 338 | 40,000 |
| 2003/09/01 | 340 | 341 | 338 | 341 | 27,000 |
| 2003/08/29 | 338 | 338 | 330 | 335 | 63,000 |
| 2003/08/28 | 340 | 340 | 336 | 336 | 65,000 |
| 2003/08/27 | 341 | 343 | 337 | 337 | 109,000 |
| 2003/08/26 | 339 | 341 | 339 | 340 | 17,000 |
| 2003/08/25 | 339 | 340 | 338 | 338 | 33,000 |
| 2003/08/22 | 340 | 342 | 336 | 337 | 42,000 |
| 2003/08/21 | 344 | 344 | 338 | 340 | 30,000 |
| 2003/08/20 | 337 | 340 | 330 | 340 | 57,000 |
| 2003/08/19 | 334 | 337 | 331 | 334 | 43,000 |
| 2003/08/18 | 330 | 333 | 330 | 331 | 10,000 |
| 2003/08/15 | 330 | 330 | 327 | 328 | 21,000 |
| 2003/08/14 | 325 | 331 | 325 | 325 | 57,000 |
| 2003/08/13 | 323 | 328 | 323 | 325 | 63,000 |
| 2003/08/12 | 325 | 325 | 322 | 322 | 29,000 |
| 2003/08/11 | 325 | 326 | 323 | 325 | 55,000 |
| 2003/08/08 | 325 | 325 | 321 | 321 | 66,000 |
| 2003/08/07 | 325 | 325 | 323 | 323 | 29,000 |
| 2003/08/06 | 331 | 331 | 325 | 325 | 42,000 |
| 2003/08/05 | 330 | 331 | 330 | 330 | 48,000 |
| 2003/08/04 | 333 | 333 | 329 | 329 | 42,000 |
| 2003/08/01 | 332 | 332 | 328 | 328 | 60,000 |
| 2003/07/31 | 332 | 333 | 330 | 330 | 48,000 |
| 2003/07/30 | 331 | 334 | 330 | 334 | 56,000 |
| 2003/07/29 | 334 | 335 | 331 | 331 | 57,000 |
| 2003/07/28 | 335 | 335 | 334 | 334 | 36,000 |
| 2003/07/25 | 335 | 335 | 331 | 331 | 122,000 |
| 2003/07/24 | 335 | 335 | 330 | 331 | 45,000 |
| 2003/07/23 | 335 | 336 | 330 | 330 | 42,000 |
| 2003/07/22 | 333 | 334 | 330 | 331 | 32,000 |
| 2003/07/18 | 331 | 336 | 331 | 332 | 52,000 |
| 2003/07/17 | 330 | 331 | 330 | 330 | 31,000 |
| 2003/07/16 | 336 | 336 | 329 | 330 | 70,000 |
| 2003/07/15 | 341 | 341 | 335 | 335 | 53,000 |
| 2003/07/14 | 341 | 342 | 337 | 338 | 96,000 |
| 2003/07/11 | 350 | 354 | 344 | 344 | 96,000 |
| 2003/07/10 | 348 | 350 | 347 | 349 | 153,000 |
| 2003/07/09 | 345 | 348 | 344 | 344 | 79,000 |
| 2003/07/08 | 343 | 343 | 340 | 343 | 54,000 |
| 2003/07/07 | 340 | 341 | 335 | 340 | 55,000 |
| 2003/07/04 | 343 | 344 | 339 | 339 | 62,000 |
| 2003/07/03 | 355 | 355 | 344 | 344 | 38,000 |
| 2003/07/02 | 350 | 355 | 345 | 349 | 80,000 |
| 2003/07/01 | 346 | 350 | 345 | 345 | 45,000 |
| 2003/06/30 | 346 | 346 | 343 | 345 | 82,000 |
| 2003/06/27 | 343 | 346 | 340 | 340 | 87,000 |
| 2003/06/26 | 343 | 343 | 340 | 341 | 43,000 |
| 2003/06/25 | 339 | 343 | 339 | 341 | 45,000 |
| 2003/06/24 | 342 | 342 | 337 | 338 | 31,000 |
| 2003/06/23 | 349 | 349 | 342 | 342 | 52,000 |
| 2003/06/20 | 343 | 347 | 341 | 341 | 98,000 |
| 2003/06/19 | 340 | 343 | 338 | 338 | 117,000 |
| 2003/06/18 | 337 | 340 | 336 | 336 | 125,000 |
| 2003/06/17 | 334 | 337 | 329 | 331 | 128,000 |
| 2003/06/16 | 332 | 334 | 330 | 332 | 61,000 |
| 2003/06/13 | 329 | 333 | 329 | 332 | 158,000 |
| 2003/06/12 | 339 | 339 | 333 | 333 | 30,000 |
| 2003/06/11 | 337 | 343 | 336 | 339 | 32,000 |
| 2003/06/10 | 336 | 336 | 331 | 336 | 45,000 |
| 2003/06/09 | 335 | 335 | 332 | 335 | 15,000 |
| 2003/06/06 | 330 | 334 | 326 | 334 | 66,000 |
| 2003/06/05 | 326 | 329 | 326 | 329 | 23,000 |
| 2003/06/04 | 326 | 329 | 326 | 327 | 25,000 |
| 2003/06/03 | 320 | 326 | 320 | 326 | 27,000 |
| 2003/06/02 | 319 | 322 | 318 | 319 | 55,000 |
| 2003/05/30 | 321 | 330 | 321 | 323 | 30,000 |
| 2003/05/29 | 322 | 323 | 318 | 319 | 35,000 |
| 2003/05/28 | 328 | 328 | 323 | 326 | 53,000 |
| 2003/05/27 | 323 | 328 | 322 | 322 | 105,000 |
| 2003/05/26 | 317 | 320 | 315 | 320 | 37,000 |
| 2003/05/23 | 319 | 323 | 317 | 320 | 57,000 |
| 2003/05/22 | 317 | 319 | 316 | 318 | 14,000 |
| 2003/05/21 | 318 | 320 | 316 | 316 | 67,000 |
| 2003/05/20 | 314 | 314 | 311 | 313 | 23,000 |
| 2003/05/19 | 315 | 315 | 312 | 312 | 19,000 |
| 2003/05/16 | 312 | 317 | 312 | 314 | 30,000 |
| 2003/05/15 | 317 | 317 | 311 | 312 | 43,000 |
| 2003/05/14 | 316 | 320 | 316 | 316 | 34,000 |
| 2003/05/13 | 313 | 318 | 313 | 315 | 21,000 |
| 2003/05/12 | 311 | 316 | 311 | 312 | 32,000 |
| 2003/05/09 | 304 | 311 | 304 | 311 | 53,000 |
| 2003/05/08 | 307 | 308 | 304 | 305 | 30,000 |
| 2003/05/07 | 308 | 311 | 307 | 307 | 26,000 |
| 2003/05/06 | 307 | 310 | 307 | 307 | 31,000 |
| 2003/05/02 | 307 | 307 | 306 | 307 | 35,000 |
| 2003/05/01 | 309 | 310 | 306 | 306 | 61,000 |
| 2003/04/30 | 306 | 309 | 306 | 306 | 74,000 |
| 2003/04/28 | 305 | 306 | 302 | 302 | 11,000 |
| 2003/04/25 | 310 | 310 | 306 | 307 | 43,000 |
| 2003/04/24 | 304 | 307 | 304 | 306 | 24,000 |
| 2003/04/23 | 308 | 308 | 306 | 306 | 22,000 |
| 2003/04/22 | 310 | 310 | 303 | 303 | 33,000 |
| 2003/04/21 | 305 | 310 | 305 | 310 | 38,000 |
| 2003/04/18 | 306 | 306 | 302 | 305 | 31,000 |
| 2003/04/17 | 307 | 307 | 306 | 307 | 19,000 |
| 2003/04/16 | 308 | 309 | 305 | 305 | 17,000 |
| 2003/04/15 | 311 | 314 | 307 | 307 | 57,000 |
| 2003/04/14 | 312 | 312 | 307 | 308 | 31,000 |
| 2003/04/11 | 306 | 310 | 306 | 308 | 27,000 |
| 2003/04/10 | 313 | 313 | 305 | 306 | 37,000 |
| 2003/04/09 | 311 | 313 | 311 | 313 | 28,000 |
| 2003/04/08 | 307 | 310 | 306 | 310 | 18,000 |
| 2003/04/07 | 306 | 306 | 304 | 305 | 75,000 |
| 2003/04/04 | 306 | 306 | 301 | 305 | 26,000 |
| 2003/04/03 | 310 | 311 | 306 | 306 | 9,000 |
| 2003/04/02 | 306 | 312 | 305 | 312 | 33,000 |
| 2003/04/01 | 309 | 309 | 304 | 305 | 15,000 |
| 2003/03/31 | 319 | 319 | 310 | 310 | 23,000 |
| 2003/03/28 | 319 | 319 | 314 | 319 | 73,000 |
| 2003/03/27 | 318 | 321 | 312 | 316 | 99,000 |
| 2003/03/26 | 304 | 317 | 304 | 317 | 50,000 |
| 2003/03/25 | 321 | 321 | 305 | 307 | 108,000 |
| 2003/03/24 | 317 | 323 | 317 | 321 | 40,000 |
| 2003/03/20 | 308 | 313 | 307 | 313 | 32,000 |
| 2003/03/19 | 310 | 310 | 303 | 307 | 30,000 |
| 2003/03/18 | 306 | 313 | 306 | 311 | 26,000 |
| 2003/03/17 | 311 | 312 | 310 | 311 | 20,000 |
| 2003/03/14 | 316 | 316 | 309 | 309 | 208,000 |
| 2003/03/13 | 314 | 315 | 313 | 315 | 23,000 |
| 2003/03/12 | 312 | 318 | 312 | 314 | 15,000 |
| 2003/03/11 | 313 | 318 | 311 | 311 | 21,000 |
| 2003/03/10 | 317 | 317 | 306 | 312 | 58,000 |
| 2003/03/07 | 322 | 323 | 312 | 312 | 30,000 |
| 2003/03/06 | 319 | 324 | 319 | 320 | 37,000 |
| 2003/03/05 | 318 | 318 | 317 | 318 | 11,000 |
| 2003/03/04 | 315 | 320 | 315 | 318 | 19,000 |
| 2003/03/03 | 313 | 313 | 311 | 312 | 22,000 |
| 2003/02/28 | 312 | 316 | 308 | 308 | 76,000 |
| 2003/02/27 | 311 | 312 | 309 | 309 | 108,000 |
| 2003/02/26 | 309 | 311 | 309 | 310 | 23,000 |
| 2003/02/25 | 320 | 320 | 308 | 308 | 51,000 |
| 2003/02/24 | 321 | 322 | 318 | 318 | 31,000 |
| 2003/02/21 | 321 | 321 | 318 | 320 | 25,000 |
| 2003/02/20 | 321 | 323 | 320 | 320 | 19,000 |
| 2003/02/19 | 320 | 322 | 319 | 320 | 31,000 |
| 2003/02/18 | 318 | 320 | 317 | 320 | 30,000 |
| 2003/02/17 | 325 | 325 | 312 | 316 | 118,000 |
| 2003/02/14 | 320 | 322 | 319 | 320 | 65,000 |
| 2003/02/13 | 322 | 324 | 320 | 320 | 27,000 |
| 2003/02/12 | 325 | 325 | 322 | 322 | 30,000 |
| 2003/02/10 | 324 | 324 | 322 | 324 | 54,000 |
| 2003/02/07 | 326 | 326 | 323 | 323 | 31,000 |
| 2003/02/06 | 326 | 326 | 321 | 323 | 46,000 |
| 2003/02/05 | 325 | 325 | 321 | 321 | 18,000 |
| 2003/02/04 | 320 | 333 | 320 | 328 | 41,000 |
| 2003/02/03 | 318 | 319 | 316 | 319 | 24,000 |
| 2003/01/31 | 319 | 319 | 313 | 313 | 24,000 |
| 2003/01/30 | 325 | 326 | 316 | 316 | 66,000 |
| 2003/01/29 | 330 | 330 | 325 | 325 | 105,000 |
| 2003/01/28 | 333 | 333 | 328 | 328 | 74,000 |
| 2003/01/27 | 333 | 333 | 330 | 330 | 21,000 |
| 2003/01/24 | 338 | 339 | 334 | 334 | 51,000 |
| 2003/01/23 | 331 | 337 | 331 | 335 | 33,000 |
| 2003/01/22 | 340 | 340 | 328 | 331 | 38,000 |
| 2003/01/21 | 337 | 337 | 326 | 335 | 87,000 |
| 2003/01/20 | 334 | 335 | 333 | 335 | 10,000 |
| 2003/01/17 | 338 | 338 | 335 | 335 | 33,000 |
| 2003/01/16 | 340 | 341 | 335 | 340 | 37,000 |
| 2003/01/15 | 347 | 348 | 340 | 340 | 69,000 |
| 2003/01/14 | 342 | 344 | 341 | 342 | 19,000 |
| 2003/01/10 | 344 | 346 | 341 | 341 | 104,000 |
| 2003/01/09 | 338 | 339 | 336 | 339 | 23,000 |
| 2003/01/08 | 344 | 344 | 340 | 340 | 35,000 |
| 2003/01/07 | 342 | 342 | 335 | 339 | 43,000 |
| 2003/01/06 | 335 | 342 | 335 | 340 | 16,000 |