1946 (株)トーエネック の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 334 | 340 | 334 | 337 | 26,000 | 337 |
| 2003-12-29 | 332 | 334 | 331 | 331 | 31,000 | 331 |
| 2003-12-26 | 331 | 332 | 329 | 330 | 85,000 | 330 |
| 2003-12-25 | 330 | 331 | 329 | 331 | 17,000 | 331 |
| 2003-12-24 | 334 | 335 | 330 | 330 | 38,000 | 330 |
| 2003-12-22 | 333 | 334 | 330 | 331 | 46,000 | 331 |
| 2003-12-19 | 331 | 335 | 331 | 333 | 188,000 | 333 |
| 2003-12-18 | 331 | 331 | 328 | 328 | 28,000 | 328 |
| 2003-12-17 | 333 | 334 | 331 | 331 | 79,000 | 331 |
| 2003-12-16 | 340 | 340 | 331 | 334 | 45,000 | 334 |
| 2003-12-15 | 342 | 348 | 342 | 342 | 150,000 | 342 |
| 2003-12-12 | 335 | 337 | 333 | 337 | 180,000 | 337 |
| 2003-12-11 | 335 | 338 | 329 | 330 | 124,000 | 330 |
| 2003-12-10 | 332 | 334 | 330 | 331 | 134,000 | 331 |
| 2003-12-09 | 326 | 330 | 324 | 330 | 61,000 | 330 |
| 2003-12-08 | 327 | 327 | 324 | 325 | 68,000 | 325 |
| 2003-12-05 | 326 | 327 | 325 | 326 | 64,000 | 326 |
| 2003-12-04 | 326 | 329 | 326 | 326 | 48,000 | 326 |
| 2003-12-03 | 325 | 329 | 325 | 327 | 48,000 | 327 |
| 2003-12-02 | 331 | 334 | 328 | 328 | 38,000 | 328 |
| 2003-12-01 | 325 | 336 | 321 | 331 | 37,000 | 331 |
| 2003-11-28 | 330 | 332 | 326 | 326 | 47,000 | 326 |
| 2003-11-27 | 337 | 337 | 335 | 335 | 75,000 | 335 |
| 2003-11-26 | 329 | 340 | 329 | 336 | 19,000 | 336 |
| 2003-11-25 | 330 | 330 | 325 | 328 | 32,000 | 328 |
| 2003-11-21 | 326 | 329 | 323 | 327 | 30,000 | 327 |
| 2003-11-20 | 321 | 327 | 321 | 323 | 48,000 | 323 |
| 2003-11-19 | 321 | 325 | 321 | 325 | 24,000 | 325 |
| 2003-11-18 | 330 | 330 | 317 | 325 | 48,000 | 325 |
| 2003-11-17 | 338 | 338 | 330 | 330 | 43,000 | 330 |
| 2003-11-14 | 336 | 339 | 334 | 339 | 35,000 | 339 |
| 2003-11-13 | 333 | 340 | 332 | 338 | 34,000 | 338 |
| 2003-11-12 | 333 | 337 | 331 | 331 | 43,000 | 331 |
| 2003-11-11 | 340 | 340 | 332 | 332 | 22,000 | 332 |
| 2003-11-10 | 342 | 344 | 340 | 340 | 36,000 | 340 |
| 2003-11-07 | 338 | 344 | 335 | 338 | 85,000 | 338 |
| 2003-11-06 | 339 | 343 | 335 | 335 | 28,000 | 335 |
| 2003-11-05 | 338 | 339 | 335 | 337 | 86,000 | 337 |
| 2003-11-04 | 340 | 343 | 338 | 340 | 14,000 | 340 |
| 2003-10-31 | 338 | 340 | 334 | 336 | 44,000 | 336 |
| 2003-10-30 | 337 | 340 | 337 | 338 | 26,000 | 338 |
| 2003-10-29 | 342 | 347 | 339 | 339 | 28,000 | 339 |
| 2003-10-28 | 337 | 343 | 337 | 338 | 45,000 | 338 |
| 2003-10-27 | 342 | 343 | 340 | 340 | 79,000 | 340 |
| 2003-10-24 | 343 | 343 | 335 | 339 | 48,000 | 339 |
| 2003-10-23 | 347 | 347 | 331 | 331 | 61,000 | 331 |
| 2003-10-22 | 352 | 352 | 347 | 348 | 43,000 | 348 |
| 2003-10-21 | 352 | 352 | 347 | 347 | 29,000 | 347 |
| 2003-10-20 | 350 | 352 | 348 | 352 | 39,000 | 352 |
| 2003-10-17 | 352 | 352 | 347 | 349 | 50,000 | 349 |
| 2003-10-16 | 353 | 354 | 352 | 352 | 26,000 | 352 |
| 2003-10-15 | 357 | 357 | 352 | 352 | 39,000 | 352 |
| 2003-10-14 | 358 | 358 | 352 | 353 | 54,000 | 353 |
| 2003-10-10 | 357 | 360 | 357 | 357 | 50,000 | 357 |
| 2003-10-09 | 353 | 357 | 353 | 355 | 14,000 | 355 |
| 2003-10-08 | 358 | 358 | 350 | 350 | 17,000 | 350 |
| 2003-10-07 | 352 | 358 | 351 | 358 | 29,000 | 358 |
| 2003-10-06 | 361 | 361 | 350 | 351 | 88,000 | 351 |
| 2003-10-03 | 360 | 361 | 356 | 360 | 38,000 | 360 |
| 2003-10-02 | 362 | 362 | 358 | 359 | 49,000 | 359 |
| 2003-10-01 | 361 | 366 | 355 | 359 | 41,000 | 359 |
| 2003-09-30 | 366 | 366 | 363 | 366 | 25,000 | 366 |
| 2003-09-29 | 368 | 368 | 360 | 361 | 41,000 | 361 |
| 2003-09-26 | 366 | 369 | 364 | 365 | 76,000 | 365 |
| 2003-09-25 | 371 | 371 | 360 | 361 | 37,000 | 361 |
| 2003-09-24 | 377 | 377 | 371 | 373 | 47,000 | 373 |
| 2003-09-22 | 375 | 377 | 370 | 374 | 47,000 | 374 |
| 2003-09-19 | 371 | 371 | 366 | 371 | 43,000 | 371 |
| 2003-09-18 | 360 | 371 | 359 | 370 | 67,000 | 370 |
| 2003-09-17 | 355 | 364 | 355 | 361 | 52,000 | 361 |
| 2003-09-16 | 356 | 359 | 353 | 353 | 44,000 | 353 |
| 2003-09-12 | 363 | 363 | 353 | 357 | 154,000 | 357 |
| 2003-09-11 | 353 | 355 | 351 | 353 | 38,000 | 353 |
| 2003-09-10 | 352 | 355 | 352 | 353 | 53,000 | 353 |
| 2003-09-09 | 349 | 352 | 348 | 350 | 52,000 | 350 |
| 2003-09-08 | 344 | 350 | 343 | 347 | 60,000 | 347 |
| 2003-09-05 | 341 | 341 | 339 | 340 | 20,000 | 340 |
| 2003-09-04 | 339 | 342 | 337 | 338 | 31,000 | 338 |
| 2003-09-03 | 341 | 342 | 339 | 339 | 35,000 | 339 |
| 2003-09-02 | 344 | 344 | 338 | 338 | 40,000 | 338 |
| 2003-09-01 | 340 | 341 | 338 | 341 | 27,000 | 341 |
| 2003-08-29 | 338 | 338 | 330 | 335 | 63,000 | 335 |
| 2003-08-28 | 340 | 340 | 336 | 336 | 65,000 | 336 |
| 2003-08-27 | 341 | 343 | 337 | 337 | 109,000 | 337 |
| 2003-08-26 | 339 | 341 | 339 | 340 | 17,000 | 340 |
| 2003-08-25 | 339 | 340 | 338 | 338 | 33,000 | 338 |
| 2003-08-22 | 340 | 342 | 336 | 337 | 42,000 | 337 |
| 2003-08-21 | 344 | 344 | 338 | 340 | 30,000 | 340 |
| 2003-08-20 | 337 | 340 | 330 | 340 | 57,000 | 340 |
| 2003-08-19 | 334 | 337 | 331 | 334 | 43,000 | 334 |
| 2003-08-18 | 330 | 333 | 330 | 331 | 10,000 | 331 |
| 2003-08-15 | 330 | 330 | 327 | 328 | 21,000 | 328 |
| 2003-08-14 | 325 | 331 | 325 | 325 | 57,000 | 325 |
| 2003-08-13 | 323 | 328 | 323 | 325 | 63,000 | 325 |
| 2003-08-12 | 325 | 325 | 322 | 322 | 29,000 | 322 |
| 2003-08-11 | 325 | 326 | 323 | 325 | 55,000 | 325 |
| 2003-08-08 | 325 | 325 | 321 | 321 | 66,000 | 321 |
| 2003-08-07 | 325 | 325 | 323 | 323 | 29,000 | 323 |
| 2003-08-06 | 331 | 331 | 325 | 325 | 42,000 | 325 |
| 2003-08-05 | 330 | 331 | 330 | 330 | 48,000 | 330 |
| 2003-08-04 | 333 | 333 | 329 | 329 | 42,000 | 329 |
| 2003-08-01 | 332 | 332 | 328 | 328 | 60,000 | 328 |
| 2003-07-31 | 332 | 333 | 330 | 330 | 48,000 | 330 |
| 2003-07-30 | 331 | 334 | 330 | 334 | 56,000 | 334 |
| 2003-07-29 | 334 | 335 | 331 | 331 | 57,000 | 331 |
| 2003-07-28 | 335 | 335 | 334 | 334 | 36,000 | 334 |
| 2003-07-25 | 335 | 335 | 331 | 331 | 122,000 | 331 |
| 2003-07-24 | 335 | 335 | 330 | 331 | 45,000 | 331 |
| 2003-07-23 | 335 | 336 | 330 | 330 | 42,000 | 330 |
| 2003-07-22 | 333 | 334 | 330 | 331 | 32,000 | 331 |
| 2003-07-18 | 331 | 336 | 331 | 332 | 52,000 | 332 |
| 2003-07-17 | 330 | 331 | 330 | 330 | 31,000 | 330 |
| 2003-07-16 | 336 | 336 | 329 | 330 | 70,000 | 330 |
| 2003-07-15 | 341 | 341 | 335 | 335 | 53,000 | 335 |
| 2003-07-14 | 341 | 342 | 337 | 338 | 96,000 | 338 |
| 2003-07-11 | 350 | 354 | 344 | 344 | 96,000 | 344 |
| 2003-07-10 | 348 | 350 | 347 | 349 | 153,000 | 349 |
| 2003-07-09 | 345 | 348 | 344 | 344 | 79,000 | 344 |
| 2003-07-08 | 343 | 343 | 340 | 343 | 54,000 | 343 |
| 2003-07-07 | 340 | 341 | 335 | 340 | 55,000 | 340 |
| 2003-07-04 | 343 | 344 | 339 | 339 | 62,000 | 339 |
| 2003-07-03 | 355 | 355 | 344 | 344 | 38,000 | 344 |
| 2003-07-02 | 350 | 355 | 345 | 349 | 80,000 | 349 |
| 2003-07-01 | 346 | 350 | 345 | 345 | 45,000 | 345 |
| 2003-06-30 | 346 | 346 | 343 | 345 | 82,000 | 345 |
| 2003-06-27 | 343 | 346 | 340 | 340 | 87,000 | 340 |
| 2003-06-26 | 343 | 343 | 340 | 341 | 43,000 | 341 |
| 2003-06-25 | 339 | 343 | 339 | 341 | 45,000 | 341 |
| 2003-06-24 | 342 | 342 | 337 | 338 | 31,000 | 338 |
| 2003-06-23 | 349 | 349 | 342 | 342 | 52,000 | 342 |
| 2003-06-20 | 343 | 347 | 341 | 341 | 98,000 | 341 |
| 2003-06-19 | 340 | 343 | 338 | 338 | 117,000 | 338 |
| 2003-06-18 | 337 | 340 | 336 | 336 | 125,000 | 336 |
| 2003-06-17 | 334 | 337 | 329 | 331 | 128,000 | 331 |
| 2003-06-16 | 332 | 334 | 330 | 332 | 61,000 | 332 |
| 2003-06-13 | 329 | 333 | 329 | 332 | 158,000 | 332 |
| 2003-06-12 | 339 | 339 | 333 | 333 | 30,000 | 333 |
| 2003-06-11 | 337 | 343 | 336 | 339 | 32,000 | 339 |
| 2003-06-10 | 336 | 336 | 331 | 336 | 45,000 | 336 |
| 2003-06-09 | 335 | 335 | 332 | 335 | 15,000 | 335 |
| 2003-06-06 | 330 | 334 | 326 | 334 | 66,000 | 334 |
| 2003-06-05 | 326 | 329 | 326 | 329 | 23,000 | 329 |
| 2003-06-04 | 326 | 329 | 326 | 327 | 25,000 | 327 |
| 2003-06-03 | 320 | 326 | 320 | 326 | 27,000 | 326 |
| 2003-06-02 | 319 | 322 | 318 | 319 | 55,000 | 319 |
| 2003-05-30 | 321 | 330 | 321 | 323 | 30,000 | 323 |
| 2003-05-29 | 322 | 323 | 318 | 319 | 35,000 | 319 |
| 2003-05-28 | 328 | 328 | 323 | 326 | 53,000 | 326 |
| 2003-05-27 | 323 | 328 | 322 | 322 | 105,000 | 322 |
| 2003-05-26 | 317 | 320 | 315 | 320 | 37,000 | 320 |
| 2003-05-23 | 319 | 323 | 317 | 320 | 57,000 | 320 |
| 2003-05-22 | 317 | 319 | 316 | 318 | 14,000 | 318 |
| 2003-05-21 | 318 | 320 | 316 | 316 | 67,000 | 316 |
| 2003-05-20 | 314 | 314 | 311 | 313 | 23,000 | 313 |
| 2003-05-19 | 315 | 315 | 312 | 312 | 19,000 | 312 |
| 2003-05-16 | 312 | 317 | 312 | 314 | 30,000 | 314 |
| 2003-05-15 | 317 | 317 | 311 | 312 | 43,000 | 312 |
| 2003-05-14 | 316 | 320 | 316 | 316 | 34,000 | 316 |
| 2003-05-13 | 313 | 318 | 313 | 315 | 21,000 | 315 |
| 2003-05-12 | 311 | 316 | 311 | 312 | 32,000 | 312 |
| 2003-05-09 | 304 | 311 | 304 | 311 | 53,000 | 311 |
| 2003-05-08 | 307 | 308 | 304 | 305 | 30,000 | 305 |
| 2003-05-07 | 308 | 311 | 307 | 307 | 26,000 | 307 |
| 2003-05-06 | 307 | 310 | 307 | 307 | 31,000 | 307 |
| 2003-05-02 | 307 | 307 | 306 | 307 | 35,000 | 307 |
| 2003-05-01 | 309 | 310 | 306 | 306 | 61,000 | 306 |
| 2003-04-30 | 306 | 309 | 306 | 306 | 74,000 | 306 |
| 2003-04-28 | 305 | 306 | 302 | 302 | 11,000 | 302 |
| 2003-04-25 | 310 | 310 | 306 | 307 | 43,000 | 307 |
| 2003-04-24 | 304 | 307 | 304 | 306 | 24,000 | 306 |
| 2003-04-23 | 308 | 308 | 306 | 306 | 22,000 | 306 |
| 2003-04-22 | 310 | 310 | 303 | 303 | 33,000 | 303 |
| 2003-04-21 | 305 | 310 | 305 | 310 | 38,000 | 310 |
| 2003-04-18 | 306 | 306 | 302 | 305 | 31,000 | 305 |
| 2003-04-17 | 307 | 307 | 306 | 307 | 19,000 | 307 |
| 2003-04-16 | 308 | 309 | 305 | 305 | 17,000 | 305 |
| 2003-04-15 | 311 | 314 | 307 | 307 | 57,000 | 307 |
| 2003-04-14 | 312 | 312 | 307 | 308 | 31,000 | 308 |
| 2003-04-11 | 306 | 310 | 306 | 308 | 27,000 | 308 |
| 2003-04-10 | 313 | 313 | 305 | 306 | 37,000 | 306 |
| 2003-04-09 | 311 | 313 | 311 | 313 | 28,000 | 313 |
| 2003-04-08 | 307 | 310 | 306 | 310 | 18,000 | 310 |
| 2003-04-07 | 306 | 306 | 304 | 305 | 75,000 | 305 |
| 2003-04-04 | 306 | 306 | 301 | 305 | 26,000 | 305 |
| 2003-04-03 | 310 | 311 | 306 | 306 | 9,000 | 306 |
| 2003-04-02 | 306 | 312 | 305 | 312 | 33,000 | 312 |
| 2003-04-01 | 309 | 309 | 304 | 305 | 15,000 | 305 |
| 2003-03-31 | 319 | 319 | 310 | 310 | 23,000 | 310 |
| 2003-03-28 | 319 | 319 | 314 | 319 | 73,000 | 319 |
| 2003-03-27 | 318 | 321 | 312 | 316 | 99,000 | 316 |
| 2003-03-26 | 304 | 317 | 304 | 317 | 50,000 | 317 |
| 2003-03-25 | 321 | 321 | 305 | 307 | 108,000 | 307 |
| 2003-03-24 | 317 | 323 | 317 | 321 | 40,000 | 321 |
| 2003-03-20 | 308 | 313 | 307 | 313 | 32,000 | 313 |
| 2003-03-19 | 310 | 310 | 303 | 307 | 30,000 | 307 |
| 2003-03-18 | 306 | 313 | 306 | 311 | 26,000 | 311 |
| 2003-03-17 | 311 | 312 | 310 | 311 | 20,000 | 311 |
| 2003-03-14 | 316 | 316 | 309 | 309 | 208,000 | 309 |
| 2003-03-13 | 314 | 315 | 313 | 315 | 23,000 | 315 |
| 2003-03-12 | 312 | 318 | 312 | 314 | 15,000 | 314 |
| 2003-03-11 | 313 | 318 | 311 | 311 | 21,000 | 311 |
| 2003-03-10 | 317 | 317 | 306 | 312 | 58,000 | 312 |
| 2003-03-07 | 322 | 323 | 312 | 312 | 30,000 | 312 |
| 2003-03-06 | 319 | 324 | 319 | 320 | 37,000 | 320 |
| 2003-03-05 | 318 | 318 | 317 | 318 | 11,000 | 318 |
| 2003-03-04 | 315 | 320 | 315 | 318 | 19,000 | 318 |
| 2003-03-03 | 313 | 313 | 311 | 312 | 22,000 | 312 |
| 2003-02-28 | 312 | 316 | 308 | 308 | 76,000 | 308 |
| 2003-02-27 | 311 | 312 | 309 | 309 | 108,000 | 309 |
| 2003-02-26 | 309 | 311 | 309 | 310 | 23,000 | 310 |
| 2003-02-25 | 320 | 320 | 308 | 308 | 51,000 | 308 |
| 2003-02-24 | 321 | 322 | 318 | 318 | 31,000 | 318 |
| 2003-02-21 | 321 | 321 | 318 | 320 | 25,000 | 320 |
| 2003-02-20 | 321 | 323 | 320 | 320 | 19,000 | 320 |
| 2003-02-19 | 320 | 322 | 319 | 320 | 31,000 | 320 |
| 2003-02-18 | 318 | 320 | 317 | 320 | 30,000 | 320 |
| 2003-02-17 | 325 | 325 | 312 | 316 | 118,000 | 316 |
| 2003-02-14 | 320 | 322 | 319 | 320 | 65,000 | 320 |
| 2003-02-13 | 322 | 324 | 320 | 320 | 27,000 | 320 |
| 2003-02-12 | 325 | 325 | 322 | 322 | 30,000 | 322 |
| 2003-02-10 | 324 | 324 | 322 | 324 | 54,000 | 324 |
| 2003-02-07 | 326 | 326 | 323 | 323 | 31,000 | 323 |
| 2003-02-06 | 326 | 326 | 321 | 323 | 46,000 | 323 |
| 2003-02-05 | 325 | 325 | 321 | 321 | 18,000 | 321 |
| 2003-02-04 | 320 | 333 | 320 | 328 | 41,000 | 328 |
| 2003-02-03 | 318 | 319 | 316 | 319 | 24,000 | 319 |
| 2003-01-31 | 319 | 319 | 313 | 313 | 24,000 | 313 |
| 2003-01-30 | 325 | 326 | 316 | 316 | 66,000 | 316 |
| 2003-01-29 | 330 | 330 | 325 | 325 | 105,000 | 325 |
| 2003-01-28 | 333 | 333 | 328 | 328 | 74,000 | 328 |
| 2003-01-27 | 333 | 333 | 330 | 330 | 21,000 | 330 |
| 2003-01-24 | 338 | 339 | 334 | 334 | 51,000 | 334 |
| 2003-01-23 | 331 | 337 | 331 | 335 | 33,000 | 335 |
| 2003-01-22 | 340 | 340 | 328 | 331 | 38,000 | 331 |
| 2003-01-21 | 337 | 337 | 326 | 335 | 87,000 | 335 |
| 2003-01-20 | 334 | 335 | 333 | 335 | 10,000 | 335 |
| 2003-01-17 | 338 | 338 | 335 | 335 | 33,000 | 335 |
| 2003-01-16 | 340 | 341 | 335 | 340 | 37,000 | 340 |
| 2003-01-15 | 347 | 348 | 340 | 340 | 69,000 | 340 |
| 2003-01-14 | 342 | 344 | 341 | 342 | 19,000 | 342 |
| 2003-01-10 | 344 | 346 | 341 | 341 | 104,000 | 341 |
| 2003-01-09 | 338 | 339 | 336 | 339 | 23,000 | 339 |
| 2003-01-08 | 344 | 344 | 340 | 340 | 35,000 | 340 |
| 2003-01-07 | 342 | 342 | 335 | 339 | 43,000 | 339 |
| 2003-01-06 | 335 | 342 | 335 | 340 | 16,000 | 340 |
分割・併合履歴 ： [2024-09-27]1株→5株 [2017-09-27]1株→0.2株 [1995-03-28]1株→1.1株 [1994-03-28]1株→1.1株 [1992-03-26]1株→1.2株 [1990-03-27]1株→1.05株 [1989-03-28]1株→1.1株 [1987-03-27]1株→1.05株 [1985-03-27]1株→1.2株