1946 (株)トーエネック の時系列データ [2022年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2022-10-06 | 3,560 | 3,620 | 3,490 | 3,580 | 10,500 | 3,580 |
| 2022-10-05 | 3,555 | 3,555 | 3,510 | 3,540 | 9,100 | 3,540 |
| 2022-10-04 | 3,475 | 3,555 | 3,475 | 3,535 | 11,900 | 3,535 |
| 2022-10-03 | 3,450 | 3,450 | 3,350 | 3,390 | 5,100 | 3,390 |
| 2022-09-30 | 3,530 | 3,530 | 3,390 | 3,405 | 9,000 | 3,405 |
| 2022-09-29 | 3,495 | 3,520 | 3,435 | 3,510 | 9,800 | 3,510 |
| 2022-09-28 | 3,435 | 3,465 | 3,375 | 3,425 | 11,900 | 3,425 |
| 2022-09-27 | 3,425 | 3,450 | 3,375 | 3,395 | 9,800 | 3,395 |
| 2022-09-26 | 3,405 | 3,420 | 3,350 | 3,370 | 15,300 | 3,370 |
| 2022-09-22 | 3,525 | 3,525 | 3,445 | 3,445 | 8,400 | 3,445 |
| 2022-09-21 | 3,520 | 3,520 | 3,480 | 3,485 | 3,900 | 3,485 |
| 2022-09-20 | 3,465 | 3,530 | 3,460 | 3,520 | 9,100 | 3,520 |
| 2022-09-16 | 3,450 | 3,470 | 3,425 | 3,465 | 9,200 | 3,465 |
| 2022-09-15 | 3,575 | 3,575 | 3,450 | 3,460 | 7,700 | 3,460 |
| 2022-09-14 | 3,450 | 3,540 | 3,415 | 3,515 | 8,500 | 3,515 |
| 2022-09-13 | 3,540 | 3,565 | 3,520 | 3,520 | 3,800 | 3,520 |
| 2022-09-12 | 3,615 | 3,645 | 3,530 | 3,540 | 5,400 | 3,540 |
| 2022-09-09 | 3,515 | 3,575 | 3,510 | 3,550 | 12,200 | 3,550 |
| 2022-09-08 | 3,455 | 3,545 | 3,455 | 3,535 | 12,700 | 3,535 |
| 2022-09-07 | 3,435 | 3,440 | 3,310 | 3,405 | 13,400 | 3,405 |
| 2022-09-06 | 3,490 | 3,490 | 3,440 | 3,450 | 8,100 | 3,450 |
| 2022-09-05 | 3,455 | 3,515 | 3,455 | 3,490 | 7,600 | 3,490 |
| 2022-09-02 | 3,575 | 3,580 | 3,485 | 3,505 | 9,300 | 3,505 |
| 2022-09-01 | 3,685 | 3,685 | 3,535 | 3,540 | 12,500 | 3,540 |
| 2022-08-31 | 3,715 | 3,725 | 3,680 | 3,680 | 7,200 | 3,680 |
| 2022-08-30 | 3,735 | 3,745 | 3,690 | 3,745 | 5,300 | 3,745 |
| 2022-08-29 | 3,685 | 3,685 | 3,635 | 3,665 | 8,800 | 3,665 |
| 2022-08-26 | 3,710 | 3,720 | 3,690 | 3,710 | 2,300 | 3,710 |
| 2022-08-25 | 3,770 | 3,770 | 3,710 | 3,710 | 2,000 | 3,710 |
| 2022-08-24 | 3,675 | 3,740 | 3,675 | 3,715 | 6,100 | 3,715 |
| 2022-08-23 | 3,705 | 3,705 | 3,675 | 3,675 | 2,700 | 3,675 |
| 2022-08-22 | 3,720 | 3,725 | 3,685 | 3,725 | 5,100 | 3,725 |
| 2022-08-19 | 3,695 | 3,725 | 3,695 | 3,705 | 5,100 | 3,705 |
| 2022-08-18 | 3,755 | 3,755 | 3,685 | 3,695 | 5,600 | 3,695 |
| 2022-08-17 | 3,780 | 3,805 | 3,760 | 3,780 | 6,900 | 3,780 |
| 2022-08-16 | 3,800 | 3,800 | 3,745 | 3,745 | 7,100 | 3,745 |
| 2022-08-15 | 3,795 | 3,825 | 3,770 | 3,805 | 4,600 | 3,805 |
| 2022-08-12 | 3,710 | 3,805 | 3,710 | 3,795 | 9,000 | 3,795 |
| 2022-08-10 | 3,700 | 3,745 | 3,675 | 3,745 | 5,900 | 3,745 |
| 2022-08-09 | 3,775 | 3,775 | 3,680 | 3,705 | 4,300 | 3,705 |
| 2022-08-08 | 3,730 | 3,805 | 3,730 | 3,800 | 10,600 | 3,800 |
| 2022-08-05 | 3,660 | 3,690 | 3,615 | 3,660 | 8,700 | 3,660 |
| 2022-08-04 | 3,600 | 3,645 | 3,600 | 3,635 | 4,900 | 3,635 |
| 2022-08-03 | 3,680 | 3,695 | 3,595 | 3,595 | 6,400 | 3,595 |
| 2022-08-02 | 3,810 | 3,810 | 3,665 | 3,665 | 8,700 | 3,665 |
| 2022-08-01 | 3,775 | 3,810 | 3,760 | 3,810 | 13,400 | 3,810 |
| 2022-07-29 | 3,790 | 3,790 | 3,710 | 3,735 | 15,300 | 3,735 |
| 2022-07-28 | 3,765 | 3,785 | 3,655 | 3,765 | 30,000 | 3,765 |
| 2022-07-27 | 3,830 | 3,830 | 3,730 | 3,730 | 9,900 | 3,730 |
| 2022-07-26 | 3,810 | 3,865 | 3,795 | 3,850 | 15,200 | 3,850 |
| 2022-07-25 | 3,815 | 3,815 | 3,760 | 3,800 | 8,700 | 3,800 |
| 2022-07-22 | 3,740 | 3,805 | 3,740 | 3,775 | 8,300 | 3,775 |
| 2022-07-21 | 3,785 | 3,790 | 3,735 | 3,790 | 8,200 | 3,790 |
| 2022-07-20 | 3,725 | 3,795 | 3,725 | 3,790 | 10,900 | 3,790 |
| 2022-07-19 | 3,710 | 3,725 | 3,675 | 3,725 | 4,800 | 3,725 |
| 2022-07-15 | 3,740 | 3,740 | 3,670 | 3,670 | 7,800 | 3,670 |
| 2022-07-14 | 3,620 | 3,700 | 3,610 | 3,700 | 11,000 | 3,700 |
| 2022-07-13 | 3,780 | 3,780 | 3,615 | 3,645 | 13,900 | 3,645 |
| 2022-07-12 | 3,630 | 3,750 | 3,630 | 3,740 | 27,100 | 3,740 |
| 2022-07-11 | 3,635 | 3,645 | 3,590 | 3,645 | 26,700 | 3,645 |
| 2022-07-08 | 3,550 | 3,635 | 3,550 | 3,565 | 22,500 | 3,565 |
| 2022-07-07 | 3,540 | 3,540 | 3,475 | 3,510 | 9,500 | 3,510 |
| 2022-07-06 | 3,530 | 3,530 | 3,455 | 3,470 | 14,300 | 3,470 |
| 2022-07-05 | 3,455 | 3,490 | 3,455 | 3,475 | 7,500 | 3,475 |
| 2022-07-04 | 3,380 | 3,495 | 3,380 | 3,490 | 8,200 | 3,490 |
| 2022-07-01 | 3,500 | 3,500 | 3,375 | 3,380 | 10,200 | 3,380 |
| 2022-06-30 | 3,570 | 3,570 | 3,500 | 3,500 | 15,800 | 3,500 |
| 2022-06-29 | 3,410 | 3,575 | 3,400 | 3,575 | 31,200 | 3,575 |
| 2022-06-28 | 3,385 | 3,425 | 3,375 | 3,420 | 6,300 | 3,420 |
| 2022-06-27 | 3,405 | 3,425 | 3,375 | 3,395 | 5,800 | 3,395 |
| 2022-06-24 | 3,325 | 3,390 | 3,305 | 3,390 | 4,900 | 3,390 |
| 2022-06-23 | 3,300 | 3,315 | 3,290 | 3,315 | 3,500 | 3,315 |
| 2022-06-22 | 3,285 | 3,330 | 3,285 | 3,315 | 3,400 | 3,315 |
| 2022-06-21 | 3,305 | 3,310 | 3,265 | 3,285 | 8,600 | 3,285 |
| 2022-06-20 | 3,315 | 3,315 | 3,265 | 3,270 | 10,600 | 3,270 |
| 2022-06-17 | 3,310 | 3,315 | 3,240 | 3,250 | 15,700 | 3,250 |
| 2022-06-16 | 3,285 | 3,330 | 3,285 | 3,330 | 12,700 | 3,330 |
| 2022-06-15 | 3,300 | 3,310 | 3,215 | 3,215 | 8,900 | 3,215 |
| 2022-06-14 | 3,365 | 3,365 | 3,305 | 3,330 | 9,600 | 3,330 |
| 2022-06-13 | 3,295 | 3,370 | 3,295 | 3,365 | 7,600 | 3,365 |
| 2022-06-10 | 3,510 | 3,510 | 3,365 | 3,365 | 17,300 | 3,365 |
| 2022-06-09 | 3,470 | 3,540 | 3,470 | 3,515 | 15,800 | 3,515 |
| 2022-06-08 | 3,420 | 3,490 | 3,410 | 3,490 | 14,100 | 3,490 |
| 2022-06-07 | 3,330 | 3,415 | 3,330 | 3,415 | 11,500 | 3,415 |
| 2022-06-06 | 3,300 | 3,365 | 3,275 | 3,365 | 8,300 | 3,365 |
| 2022-06-03 | 3,330 | 3,350 | 3,305 | 3,335 | 5,800 | 3,335 |
| 2022-06-02 | 3,280 | 3,330 | 3,270 | 3,330 | 6,600 | 3,330 |
| 2022-06-01 | 3,295 | 3,330 | 3,250 | 3,320 | 22,500 | 3,320 |
| 2022-05-31 | 3,230 | 3,405 | 3,130 | 3,405 | 48,100 | 3,405 |
| 2022-05-30 | 3,120 | 3,200 | 3,085 | 3,200 | 30,300 | 3,200 |
| 2022-05-27 | 3,070 | 3,100 | 3,040 | 3,100 | 10,600 | 3,100 |
| 2022-05-26 | 3,055 | 3,095 | 3,055 | 3,060 | 8,100 | 3,060 |
| 2022-05-25 | 3,085 | 3,125 | 3,070 | 3,090 | 11,400 | 3,090 |
| 2022-05-24 | 3,100 | 3,120 | 3,080 | 3,100 | 11,600 | 3,100 |
| 2022-05-23 | 3,040 | 3,130 | 3,035 | 3,125 | 15,600 | 3,125 |
| 2022-05-20 | 3,050 | 3,065 | 3,000 | 3,040 | 19,200 | 3,040 |
| 2022-05-19 | 3,070 | 3,090 | 3,025 | 3,070 | 10,700 | 3,070 |
| 2022-05-18 | 3,090 | 3,120 | 3,070 | 3,095 | 9,700 | 3,095 |
| 2022-05-17 | 3,100 | 3,130 | 3,070 | 3,130 | 9,100 | 3,130 |
| 2022-05-16 | 3,200 | 3,205 | 3,080 | 3,085 | 27,300 | 3,085 |
| 2022-05-13 | 3,180 | 3,255 | 3,170 | 3,255 | 12,300 | 3,255 |
| 2022-05-12 | 3,295 | 3,295 | 3,170 | 3,170 | 8,200 | 3,170 |
| 2022-05-11 | 3,345 | 3,345 | 3,305 | 3,330 | 4,500 | 3,330 |
| 2022-05-10 | 3,345 | 3,375 | 3,295 | 3,345 | 8,400 | 3,345 |
| 2022-05-09 | 3,345 | 3,355 | 3,315 | 3,350 | 6,300 | 3,350 |
| 2022-05-06 | 3,395 | 3,395 | 3,345 | 3,380 | 9,400 | 3,380 |
| 2022-05-02 | 3,225 | 3,370 | 3,225 | 3,350 | 14,000 | 3,350 |
| 2022-04-28 | 3,215 | 3,325 | 3,215 | 3,325 | 4,400 | 3,325 |
| 2022-04-27 | 3,175 | 3,270 | 3,135 | 3,235 | 21,700 | 3,235 |
| 2022-04-26 | 3,280 | 3,280 | 3,215 | 3,215 | 5,600 | 3,215 |
| 2022-04-25 | 3,255 | 3,310 | 3,255 | 3,310 | 8,900 | 3,310 |
| 2022-04-22 | 3,380 | 3,380 | 3,260 | 3,260 | 5,900 | 3,260 |
| 2022-04-21 | 3,355 | 3,405 | 3,345 | 3,380 | 6,200 | 3,380 |
| 2022-04-20 | 3,305 | 3,360 | 3,300 | 3,335 | 5,400 | 3,335 |
| 2022-04-19 | 3,245 | 3,310 | 3,245 | 3,305 | 4,600 | 3,305 |
| 2022-04-18 | 3,225 | 3,280 | 3,200 | 3,245 | 7,800 | 3,245 |
| 2022-04-15 | 3,260 | 3,280 | 3,190 | 3,195 | 5,100 | 3,195 |
| 2022-04-14 | 3,210 | 3,270 | 3,210 | 3,260 | 6,600 | 3,260 |
| 2022-04-13 | 3,200 | 3,205 | 3,140 | 3,165 | 7,300 | 3,165 |
| 2022-04-12 | 3,265 | 3,265 | 3,200 | 3,200 | 3,600 | 3,200 |
| 2022-04-11 | 3,250 | 3,300 | 3,250 | 3,280 | 5,900 | 3,280 |
| 2022-04-08 | 3,340 | 3,350 | 3,275 | 3,285 | 13,700 | 3,285 |
| 2022-04-07 | 3,375 | 3,375 | 3,295 | 3,340 | 6,300 | 3,340 |
| 2022-04-06 | 3,410 | 3,435 | 3,375 | 3,380 | 7,200 | 3,380 |
| 2022-04-05 | 3,420 | 3,435 | 3,370 | 3,385 | 8,500 | 3,385 |
| 2022-04-04 | 3,340 | 3,435 | 3,330 | 3,425 | 9,100 | 3,425 |
| 2022-04-01 | 3,260 | 3,330 | 3,235 | 3,300 | 5,500 | 3,300 |
| 2022-03-31 | 3,355 | 3,370 | 3,270 | 3,285 | 9,900 | 3,285 |
| 2022-03-30 | 3,430 | 3,465 | 3,330 | 3,355 | 11,800 | 3,355 |
| 2022-03-29 | 3,475 | 3,475 | 3,380 | 3,475 | 13,400 | 3,475 |
| 2022-03-28 | 3,465 | 3,485 | 3,415 | 3,450 | 9,200 | 3,450 |
| 2022-03-25 | 3,480 | 3,495 | 3,400 | 3,445 | 9,700 | 3,445 |
| 2022-03-24 | 3,365 | 3,410 | 3,315 | 3,400 | 14,300 | 3,400 |
| 2022-03-23 | 3,385 | 3,475 | 3,385 | 3,455 | 16,900 | 3,455 |
| 2022-03-22 | 3,350 | 3,435 | 3,335 | 3,415 | 10,900 | 3,415 |
| 2022-03-18 | 3,305 | 3,380 | 3,305 | 3,360 | 11,100 | 3,360 |
| 2022-03-17 | 3,395 | 3,420 | 3,325 | 3,375 | 10,800 | 3,375 |
| 2022-03-16 | 3,335 | 3,400 | 3,310 | 3,395 | 11,400 | 3,395 |
| 2022-03-15 | 3,235 | 3,360 | 3,235 | 3,350 | 10,000 | 3,350 |
| 2022-03-14 | 3,255 | 3,320 | 3,255 | 3,305 | 6,900 | 3,305 |
| 2022-03-11 | 3,345 | 3,375 | 3,305 | 3,305 | 11,300 | 3,305 |
| 2022-03-10 | 3,355 | 3,450 | 3,330 | 3,450 | 12,700 | 3,450 |
| 2022-03-09 | 3,220 | 3,280 | 3,220 | 3,265 | 8,200 | 3,265 |
| 2022-03-08 | 3,290 | 3,380 | 3,220 | 3,265 | 10,200 | 3,265 |
| 2022-03-07 | 3,345 | 3,345 | 3,265 | 3,290 | 8,700 | 3,290 |
| 2022-03-04 | 3,375 | 3,375 | 3,310 | 3,330 | 5,100 | 3,330 |
| 2022-03-03 | 3,390 | 3,430 | 3,370 | 3,380 | 5,400 | 3,380 |
| 2022-03-02 | 3,495 | 3,500 | 3,385 | 3,385 | 9,400 | 3,385 |
| 2022-03-01 | 3,550 | 3,550 | 3,465 | 3,510 | 24,900 | 3,510 |
| 2022-02-28 | 3,365 | 3,565 | 3,340 | 3,560 | 28,900 | 3,560 |
| 2022-02-25 | 3,360 | 3,365 | 3,320 | 3,325 | 6,800 | 3,325 |
| 2022-02-24 | 3,275 | 3,365 | 3,250 | 3,365 | 10,600 | 3,365 |
| 2022-02-22 | 3,280 | 3,315 | 3,280 | 3,300 | 3,300 | 3,300 |
| 2022-02-21 | 3,300 | 3,330 | 3,270 | 3,330 | 3,600 | 3,330 |
| 2022-02-18 | 3,275 | 3,285 | 3,220 | 3,280 | 1,700 | 3,280 |
| 2022-02-17 | 3,305 | 3,305 | 3,255 | 3,255 | 3,400 | 3,255 |
| 2022-02-16 | 3,325 | 3,325 | 3,295 | 3,310 | 1,800 | 3,310 |
| 2022-02-15 | 3,345 | 3,345 | 3,255 | 3,255 | 4,800 | 3,255 |
| 2022-02-14 | 3,325 | 3,355 | 3,285 | 3,330 | 6,200 | 3,330 |
| 2022-02-10 | 3,325 | 3,355 | 3,295 | 3,355 | 8,600 | 3,355 |
| 2022-02-09 | 3,245 | 3,300 | 3,220 | 3,300 | 4,300 | 3,300 |
| 2022-02-08 | 3,260 | 3,265 | 3,245 | 3,245 | 3,400 | 3,245 |
| 2022-02-07 | 3,260 | 3,260 | 3,215 | 3,215 | 3,600 | 3,215 |
| 2022-02-04 | 3,250 | 3,255 | 3,220 | 3,240 | 3,700 | 3,240 |
| 2022-02-03 | 3,250 | 3,255 | 3,225 | 3,250 | 2,200 | 3,250 |
| 2022-02-02 | 3,150 | 3,265 | 3,150 | 3,250 | 7,300 | 3,250 |
| 2022-02-01 | 3,245 | 3,245 | 3,130 | 3,130 | 6,400 | 3,130 |
| 2022-01-31 | 3,195 | 3,200 | 3,140 | 3,175 | 8,300 | 3,175 |
| 2022-01-28 | 3,105 | 3,240 | 3,060 | 3,240 | 7,700 | 3,240 |
| 2022-01-27 | 3,110 | 3,125 | 3,010 | 3,035 | 11,400 | 3,035 |
| 2022-01-26 | 3,170 | 3,185 | 3,105 | 3,110 | 6,500 | 3,110 |
| 2022-01-25 | 3,220 | 3,220 | 3,125 | 3,160 | 7,400 | 3,160 |
| 2022-01-24 | 3,160 | 3,170 | 3,130 | 3,170 | 4,200 | 3,170 |
| 2022-01-21 | 3,110 | 3,165 | 3,095 | 3,155 | 3,900 | 3,155 |
| 2022-01-20 | 3,090 | 3,175 | 3,080 | 3,125 | 7,800 | 3,125 |
| 2022-01-19 | 3,120 | 3,175 | 3,085 | 3,090 | 8,100 | 3,090 |
| 2022-01-18 | 3,175 | 3,180 | 3,135 | 3,160 | 5,400 | 3,160 |
| 2022-01-17 | 3,205 | 3,225 | 3,110 | 3,110 | 7,900 | 3,110 |
| 2022-01-14 | 3,300 | 3,300 | 3,185 | 3,200 | 13,200 | 3,200 |
| 2022-01-13 | 3,340 | 3,370 | 3,305 | 3,305 | 3,900 | 3,305 |
| 2022-01-12 | 3,335 | 3,380 | 3,330 | 3,380 | 3,300 | 3,380 |
| 2022-01-11 | 3,310 | 3,335 | 3,295 | 3,335 | 5,800 | 3,335 |
| 2022-01-07 | 3,355 | 3,365 | 3,310 | 3,315 | 7,600 | 3,315 |
| 2022-01-06 | 3,390 | 3,390 | 3,320 | 3,320 | 5,000 | 3,320 |
| 2022-01-05 | 3,445 | 3,445 | 3,380 | 3,390 | 5,900 | 3,390 |
| 2022-01-04 | 3,370 | 3,445 | 3,370 | 3,445 | 5,100 | 3,445 |
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