1946 (株)トーエネック の時系列データ [2023年度]

日付始値高値安値終値出来高調整後終値
2023-02-033,3653,3953,2903,30012,5003,300
2023-02-023,4053,4203,3653,3656,8003,365
2023-02-013,4553,4553,3603,3707,6003,370
2023-01-313,4853,4853,4153,45014,2003,450
2023-01-303,5153,5303,4853,48510,1003,485
2023-01-273,5103,5303,4953,5054,6003,505
2023-01-263,5203,5603,5003,5406,7003,540
2023-01-253,4853,5203,4403,5205,1003,520
2023-01-243,4903,5153,4753,4807,9003,480
2023-01-233,4803,5103,4503,5056,5003,505
2023-01-203,4703,4703,4503,4501,1003,450
2023-01-193,4253,4553,4203,4406,9003,440
2023-01-183,4553,4703,4103,4705,2003,470
2023-01-173,4103,4453,4103,4303,1003,430
2023-01-163,4203,4503,4053,4054,7003,405
2023-01-133,4203,4403,4053,4155,3003,415
2023-01-123,4653,4653,4303,4352,0003,435
2023-01-113,4603,4603,4403,4501,8003,450
2023-01-103,4953,4953,4203,4207,1003,420
2023-01-063,4353,4753,4253,4755,9003,475
2023-01-053,4703,4703,4053,4103,0003,410
2023-01-043,5153,5253,4503,4657,5003,465

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