1. HOME >
  2. 株価時系列 >
  3. 1946 >
  4. 2016年

1946 (株)トーエネック の時系列データ [2016年度]

日付始値高値安値終値出来高調整後終値
2016-12-3057857857357520,0002,875
2016-12-2957557856957842,0002,890
2016-12-2857658357557555,0002,875
2016-12-2757557856957326,0002,865
2016-12-2658058157357821,0002,890
2016-12-22574582565580103,0002,900
2016-12-2158058056656947,0002,845
2016-12-2058358357157666,0002,880
2016-12-1957158157158072,0002,900
2016-12-1658258257558152,0002,905
2016-12-1558458757257790,0002,885
2016-12-1458158156357946,0002,895
2016-12-1357658157258162,0002,905
2016-12-1257857957357771,0002,885
2016-12-0957057556857566,0002,875
2016-12-0856557056457070,0002,850
2016-12-0754556054556071,0002,800
2016-12-0654054953254382,0002,715
2016-12-0554554553654030,0002,700
2016-12-0253654653654539,0002,725
2016-12-0153354753354141,0002,705
2016-11-3053554052553360,0002,665
2016-11-2954054253954136,0002,705
2016-11-2853654153554038,0002,700
2016-11-2553854053353845,0002,690
2016-11-2453854053653826,0002,690
2016-11-2253253853253824,0002,690
2016-11-2152253352253239,0002,660
2016-11-1852152250652252,0002,610
2016-11-1751452151052119,0002,605
2016-11-1652052251552240,0002,610
2016-11-1552552551751831,0002,590
2016-11-1451352451151976,0002,595
2016-11-1150751550751337,0002,565
2016-11-1050650950350744,0002,535
2016-11-0950350549049051,0002,450
2016-11-0850250450250315,0002,515
2016-11-0750050350050230,0002,510
2016-11-0450050049149231,0002,460
2016-11-0250250249750044,0002,500
2016-11-0150350349750239,0002,510
2016-10-3150750850250380,0002,515
2016-10-2850551750551782,0002,585
2016-10-2749850549850331,0002,515
2016-10-2650050349849877,0002,490
2016-10-2550651050250355,0002,515
2016-10-2450750850350816,0002,540
2016-10-2150851050650738,0002,535
2016-10-2050951750750831,0002,540
2016-10-1951451651051224,0002,560
2016-10-1852052452052020,0002,600
2016-10-1751652651652341,0002,615
2016-10-1450652150651627,0002,580
2016-10-1351152251151326,0002,565
2016-10-1250251450251047,0002,550
2016-10-1150250950250739,0002,535
2016-10-0750751049850626,0002,530
2016-10-0650150449450035,0002,500
2016-10-0549149348749322,0002,465
2016-10-0448949048548631,0002,430
2016-10-0350650648748915,0002,445
2016-09-30490499487495128,0002,475
2016-09-2949750049049841,0002,490
2016-09-2848549248449053,0002,450
2016-09-2748049047649096,0002,450
2016-09-2649549848148445,0002,420
2016-09-2348549647949550,0002,475
2016-09-2147547946747865,0002,390
2016-09-2048348347447525,0002,375
2016-09-1648248247347933,0002,395
2016-09-1547847847447440,0002,370
2016-09-1448448447747726,0002,385
2016-09-1349049048448519,0002,425
2016-09-1248548547248467,0002,420
2016-09-0948648848548857,0002,440
2016-09-0848949648748744,0002,435
2016-09-0748449048448934,0002,445
2016-09-0648549148548821,0002,440
2016-09-0548548948348331,0002,415
2016-09-0248148448048227,0002,410
2016-09-0148248548248236,0002,410
2016-08-3148648648148541,0002,425
2016-08-3049549548148626,0002,430
2016-08-2949249248548717,0002,435
2016-08-2648848848248429,0002,420
2016-08-2549049248248553,0002,425
2016-08-2449249549049024,0002,450
2016-08-23500506483489155,0002,445
2016-08-2249950749950338,0002,515
2016-08-1948849748549140,0002,455
2016-08-1849150548849239,0002,460
2016-08-1750050849249954,0002,495
2016-08-1651651649950038,0002,500
2016-08-1552552551751713,0002,585
2016-08-1253253451952541,0002,625
2016-08-1052252251652238,0002,610
2016-08-0953253251952238,0002,610
2016-08-0854054851653279,0002,660
2016-08-0552054252052747,0002,635
2016-08-0451552451551718,0002,585
2016-08-0354654650851358,0002,565
2016-08-0255856554654661,0002,730
2016-08-0159959955655867,0002,790
2016-07-2959860458060275,0003,010
2016-07-28597597586594174,0002,970
2016-07-27587602583602119,0003,010
2016-07-26580586578583140,0002,915
2016-07-25565579560577104,0002,885
2016-07-2256256254255665,0002,780
2016-07-21574575562562127,0002,810
2016-07-2056857156156376,0002,815
2016-07-1954756554656354,0002,815
2016-07-1556656654554736,0002,735
2016-07-1456457255956041,0002,800
2016-07-1357857856156485,0002,820
2016-07-1257358156556591,0002,825
2016-07-11558582551579102,0002,895
2016-07-08539543531533133,0002,665
2016-07-0752853652552987,0002,645
2016-07-06531531517529143,0002,645
2016-07-05521530514529103,0002,645
2016-07-0452353352152461,0002,620
2016-07-0152452851552359,0002,615
2016-06-3051752251051933,0002,595
2016-06-2951852550851556,0002,575
2016-06-2850353949551887,0002,590
2016-06-2747950047949546,0002,475
2016-06-2452852846747161,0002,355
2016-06-2351052551051723,0002,585
2016-06-2251652250451056,0002,550
2016-06-2153153151152074,0002,600
2016-06-20530532522528139,0002,640
2016-06-17532536509510100,0002,550
2016-06-1654755252252383,0002,615
2016-06-1555555854755164,0002,755
2016-06-1455755954655429,0002,770
2016-06-1356557055555536,0002,775
2016-06-1057457756757183,0002,855
2016-06-0957758256957148,0002,855
2016-06-0857858357158325,0002,915
2016-06-0757457456857318,0002,865
2016-06-0656557856557439,0002,870
2016-06-0357157956957154,0002,855
2016-06-0257657656657147,0002,855
2016-06-0158359058058323,0002,915
2016-05-3159259658759262,0002,960
2016-05-3058259058258835,0002,940
2016-05-2757158057158057,0002,900
2016-05-2657558056957050,0002,850
2016-05-25567578562564109,0002,820
2016-05-24556573556567163,0002,835
2016-05-2356756856056042,0002,800
2016-05-2057057355956254,0002,810
2016-05-1957357957157464,0002,870
2016-05-1857257757257233,0002,860
2016-05-1758058557557727,0002,885
2016-05-1657058157057582,0002,875
2016-05-1357957956857048,0002,850
2016-05-1258758758258219,0002,910
2016-05-1160360458258748,0002,935
2016-05-1058760057759576,0002,975
2016-05-0958058057257776,0002,885
2016-05-06621621578581156,0002,905
2016-05-02630635606611126,0003,055
2016-04-2871471466970588,0003,525
2016-04-27720725700704104,0003,520
2016-04-2671273171171576,0003,575
2016-04-2571773071172224,0003,610
2016-04-2271472170771796,0003,585
2016-04-2171771770571431,0003,570
2016-04-2071671669970224,0003,510
2016-04-1971271269670833,0003,540
2016-04-1868670967670217,0003,510
2016-04-1570670769070523,0003,525
2016-04-1468970267970249,0003,510
2016-04-136706736656729,0003,360
2016-04-1265667865667028,0003,350
2016-04-1166268065866430,0003,320
2016-04-0865165764865229,0003,260
2016-04-0765165965065127,0003,255
2016-04-0666666764965129,0003,255
2016-04-0567568365265638,0003,280
2016-04-0467468667468425,0003,420
2016-04-0169469467467566,0003,375
2016-03-3171571569469435,0003,470
2016-03-3070370469570213,0003,510
2016-03-2970271069470143,0003,505
2016-03-2870371268469749,0003,485
2016-03-2572072070570739,0003,535
2016-03-2472872871471517,0003,575
2016-03-2372872871672210,0003,610
2016-03-2273473471671849,0003,590
2016-03-1871671970071964,0003,595
2016-03-1772172670670721,0003,535
2016-03-1671772270270623,0003,530
2016-03-1571572070571727,0003,585
2016-03-1470572770572446,0003,620
2016-03-1169471469470562,0003,525
2016-03-1071072069470958,0003,545
2016-03-0970471070471034,0003,550
2016-03-0871272170771333,0003,565
2016-03-0771972570671239,0003,560
2016-03-0469373569373380,0003,665
2016-03-0368970568969943,0003,495
2016-03-0270971170270336,0003,515
2016-03-0169069968969335,0003,465
2016-02-2969071269069771,0003,485
2016-02-2668568668068039,0003,400
2016-02-2568369267568358,0003,415
2016-02-2467069165767357,0003,365
2016-02-2366968566767057,0003,350
2016-02-2265467965467939,0003,395
2016-02-1967769665665839,0003,290
2016-02-1869570568369738,0003,485
2016-02-1768569767067635,0003,380
2016-02-1668971668568538,0003,425
2016-02-1565869965468948,0003,445
2016-02-1266868464865468,0003,270
2016-02-1071972069169870,0003,490
2016-02-0972473070072565,0003,625
2016-02-0871673971572678,0003,630
2016-02-0571673671673162,0003,655
2016-02-0474274472673054,0003,650
2016-02-03750774740757102,0003,785
2016-02-0276378876076753,0003,835
2016-02-0175079375079373,0003,965
2016-01-29729769711765150,0003,825
2016-01-2874074071272867,0003,640
2016-01-2771472671172539,0003,625
2016-01-26699709690692181,0003,460
2016-01-2572572771072046,0003,600
2016-01-2267271267271067,0003,550
2016-01-2168270366466592,0003,325
2016-01-2072772968768894,0003,440
2016-01-1972974372172741,0003,635
2016-01-1872174872073563,0003,675
2016-01-1576977074774948,0003,745
2016-01-1475176274775475,0003,770
2016-01-13747784747781269,0003,905
2016-01-12760770745747188,0003,735
2016-01-0876877776776954,0003,845
2016-01-07798803771773133,0003,865
2016-01-0679479777878889,0003,940
2016-01-0578779678678656,0003,930
2016-01-0480180278378755,0003,935

分割・併合履歴 ： [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