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
2023-05-263,6903,6953,6403,6658,9003,665
2023-05-253,7103,7103,6703,6907,9003,690
2023-05-243,7003,7203,6753,6859,0003,685
2023-05-233,6903,7153,6853,7006,3003,700
2023-05-223,6703,7253,6703,69510,6003,695
2023-05-193,6703,6703,6153,6558,6003,655
2023-05-183,7103,7303,6653,67011,5003,670
2023-05-173,7353,7353,6853,68511,3003,685
2023-05-163,6603,7403,6603,74011,0003,740
2023-05-153,6753,6803,6153,6607,9003,660
2023-05-123,6503,6753,6203,6756,2003,675
2023-05-113,6053,6603,6053,6504,9003,650
2023-05-103,7653,7653,6453,64510,0003,645
2023-05-093,6553,7603,6403,76024,0003,760
2023-05-083,5803,6553,5503,65518,3003,655
2023-05-023,5353,6203,5003,59018,5003,590
2023-05-013,5253,6003,4503,53520,1003,535
2023-04-283,3953,4653,3903,46514,4003,465
2023-04-273,3703,4003,3403,35518,4003,355
2023-04-263,4653,4653,3003,39013,6003,390
2023-04-253,4603,4903,4603,4807,2003,480
2023-04-243,4503,4653,4153,4604,7003,460
2023-04-213,4203,4503,4053,4506,2003,450
2023-04-203,4003,4203,4003,4053,1003,405
2023-04-193,3903,4253,3803,4253,4003,425
2023-04-183,3803,4303,3803,4206,7003,420
2023-04-173,3753,3903,3603,3656,0003,365
2023-04-143,3403,4153,3403,40511,2003,405
2023-04-133,3353,3553,3303,3555,7003,355
2023-04-123,3103,3453,3103,3409,1003,340
2023-04-113,3253,3303,3003,31011,6003,310
2023-04-103,3503,3653,3153,3307,8003,330
2023-04-073,4053,4053,3453,3458,5003,345
2023-04-063,4153,4153,3603,36011,7003,360
2023-04-053,4203,4503,3953,41010,4003,410
2023-04-043,4803,4953,4503,47016,4003,470
2023-04-033,4103,4853,4053,48512,1003,485
2023-03-313,4053,4403,3953,4109,3003,410
2023-03-303,3803,4253,3453,40513,8003,405
2023-03-293,3603,4253,3453,41024,1003,410
2023-03-283,4203,4303,4003,4306,4003,430
2023-03-273,3903,4203,3803,4005,0003,400
2023-03-243,3753,4303,3603,3958,2003,395
2023-03-233,3803,3803,3353,3754,3003,375
2023-03-223,3803,3903,3603,3805,5003,380
2023-03-203,3703,3753,3153,3157,9003,315
2023-03-173,3903,4103,3853,3853,0003,385
2023-03-163,3703,3953,3453,38010,8003,380
2023-03-153,3703,4253,3703,4056,3003,405
2023-03-143,3903,3953,3453,3708,6003,370
2023-03-133,4653,4653,3803,44511,4003,445
2023-03-103,6403,6403,4603,46523,7003,465
2023-03-093,5703,6503,5703,65012,1003,650
2023-03-083,5203,5853,4903,5708,5003,570
2023-03-073,4703,5353,4703,5208,8003,520
2023-03-063,4503,4853,4503,4856,3003,485
2023-03-033,4303,4653,4303,4557,2003,455
2023-03-023,4503,4503,3953,4457,4003,445
2023-03-013,4303,4403,4103,4105,1003,410
2023-02-283,4753,4753,3953,41017,5003,410
2023-02-273,4153,4653,4103,4652,2003,465
2023-02-243,3853,4203,3703,4155,2003,415
2023-02-223,4003,4003,3553,3659,0003,365
2023-02-213,4053,4203,4053,4102,5003,410
2023-02-203,4103,4203,4053,4053,2003,405
2023-02-173,4003,4553,4003,4104,5003,410
2023-02-163,3953,4403,3953,4304,4003,430
2023-02-153,4453,4453,3853,3907,4003,390
2023-02-143,3853,4453,3853,4452,3003,445
2023-02-133,3753,3953,3653,3904,3003,390
2023-02-103,4203,4203,4003,4004,1003,400
2023-02-093,3553,4153,3553,4056,6003,405
2023-02-083,3903,3903,3653,3753,0003,375
2023-02-073,3803,4203,3603,3603,9003,360
2023-02-063,3103,3803,3103,3806,3003,380
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