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 |
|---|---|---|---|---|---|---|
| 2023-02-03 | 3,365 | 3,395 | 3,290 | 3,300 | 12,500 | 3,300 |
| 2023-02-02 | 3,405 | 3,420 | 3,365 | 3,365 | 6,800 | 3,365 |
| 2023-02-01 | 3,455 | 3,455 | 3,360 | 3,370 | 7,600 | 3,370 |
| 2023-01-31 | 3,485 | 3,485 | 3,415 | 3,450 | 14,200 | 3,450 |
| 2023-01-30 | 3,515 | 3,530 | 3,485 | 3,485 | 10,100 | 3,485 |
| 2023-01-27 | 3,510 | 3,530 | 3,495 | 3,505 | 4,600 | 3,505 |
| 2023-01-26 | 3,520 | 3,560 | 3,500 | 3,540 | 6,700 | 3,540 |
| 2023-01-25 | 3,485 | 3,520 | 3,440 | 3,520 | 5,100 | 3,520 |
| 2023-01-24 | 3,490 | 3,515 | 3,475 | 3,480 | 7,900 | 3,480 |
| 2023-01-23 | 3,480 | 3,510 | 3,450 | 3,505 | 6,500 | 3,505 |
| 2023-01-20 | 3,470 | 3,470 | 3,450 | 3,450 | 1,100 | 3,450 |
| 2023-01-19 | 3,425 | 3,455 | 3,420 | 3,440 | 6,900 | 3,440 |
| 2023-01-18 | 3,455 | 3,470 | 3,410 | 3,470 | 5,200 | 3,470 |
| 2023-01-17 | 3,410 | 3,445 | 3,410 | 3,430 | 3,100 | 3,430 |
| 2023-01-16 | 3,420 | 3,450 | 3,405 | 3,405 | 4,700 | 3,405 |
| 2023-01-13 | 3,420 | 3,440 | 3,405 | 3,415 | 5,300 | 3,415 |
| 2023-01-12 | 3,465 | 3,465 | 3,430 | 3,435 | 2,000 | 3,435 |
| 2023-01-11 | 3,460 | 3,460 | 3,440 | 3,450 | 1,800 | 3,450 |
| 2023-01-10 | 3,495 | 3,495 | 3,420 | 3,420 | 7,100 | 3,420 |
| 2023-01-06 | 3,435 | 3,475 | 3,425 | 3,475 | 5,900 | 3,475 |
| 2023-01-05 | 3,470 | 3,470 | 3,405 | 3,410 | 3,000 | 3,410 |
| 2023-01-04 | 3,515 | 3,525 | 3,450 | 3,465 | 7,500 | 3,465 |
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