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 |
|---|---|---|---|---|---|---|
| 2022-05-25 | 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
