1946 (株)トーエネック の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-013,7403,8203,7053,79512,8003,795
2020-11-303,7303,7603,7003,7108,0003,710
2020-11-273,6853,7303,6553,73011,0003,730
2020-11-263,5953,6903,5953,6852,7003,685
2020-11-253,7103,7103,6453,6454,5003,645
2020-11-243,6653,7303,6403,71011,6003,710
2020-11-203,5753,5953,5403,5952,7003,595
2020-11-193,5653,5753,5553,5752,7003,575
2020-11-183,5903,5903,5503,5652,6003,565
2020-11-173,6153,6153,5453,5809,0003,580
2020-11-163,6053,6603,5803,6559,0003,655
2020-11-133,6903,6903,6053,6054,9003,605
2020-11-123,6553,6953,6503,6956,8003,695
2020-11-113,6153,6753,5703,62011,7003,620
2020-11-103,6853,6853,5603,60511,9003,605
2020-11-093,5853,6453,5503,64512,2003,645
2020-11-063,5753,5753,5453,5705,2003,570
2020-11-053,4553,5453,4553,5459,3003,545
2020-11-043,4353,4703,3903,4709,2003,470
2020-11-023,4503,4953,4053,4458,4003,445
2020-10-303,4603,4853,3903,3908,7003,390
2020-10-293,4503,4753,4253,4607,2003,460
2020-10-283,4553,4603,4203,4557,2003,455
2020-10-273,4053,4603,3553,45512,1003,455
2020-10-263,3703,4353,3703,4251,5003,425
2020-10-233,4653,4653,4003,4102,3003,410
2020-10-223,4453,4453,3753,4303,3003,430
2020-10-213,4403,4503,4203,4208003,420
2020-10-203,4503,4503,3953,4059003,405
2020-10-193,4203,4503,3953,4503,1003,450
2020-10-163,4353,4353,3503,3505,3003,350
2020-10-153,4703,4753,3603,3658,5003,365
2020-10-143,4703,5003,4503,4706,0003,470
2020-10-133,5253,5253,4753,4757003,475
2020-10-123,4953,5103,4803,4954,0003,495
2020-10-093,5653,5653,4703,53010,5003,530
2020-10-083,5903,5903,5353,5555,1003,555
2020-10-073,5453,5653,5053,5304,8003,530
2020-10-063,5353,5453,4853,5204,7003,520
2020-10-053,4603,5953,4603,5907,2003,590
2020-10-023,6403,6403,4503,4509,7003,450
2020-09-303,7303,7453,5703,57011,7003,570
2020-09-293,6703,7003,6003,7009,5003,700
2020-09-283,6953,7003,6453,70014,8003,700
2020-09-253,5503,5953,5053,5958,7003,595
2020-09-243,5303,5453,4753,5006,2003,500
2020-09-233,5503,6103,5253,5356,6003,535
2020-09-183,6303,6303,5603,5658,5003,565
2020-09-173,6453,6503,6103,6306,0003,630
2020-09-163,6253,6453,5703,6208,5003,620
2020-09-153,6003,6003,5453,5655,4003,565
2020-09-143,6353,6353,5503,5758,0003,575
2020-09-113,5353,6153,5353,6058,7003,605
2020-09-103,6353,6353,5453,56510,1003,565
2020-09-093,5753,6153,5753,6007,1003,600
2020-09-083,5603,5803,5253,5757,0003,575
2020-09-073,5153,5403,5103,5254,5003,525
2020-09-043,5103,5553,5003,5158,5003,515
2020-09-033,5753,6253,5353,5454,5003,545
2020-09-023,5603,5853,5603,5701,7003,570
2020-09-013,6803,7053,5503,5508,9003,550
2020-08-313,6503,7153,5503,71515,8003,715
2020-08-283,6353,6353,5003,5559,4003,555
2020-08-273,5603,5903,5303,5803,9003,580
2020-08-263,5053,5553,4753,5558,8003,555
2020-08-253,5303,5353,5003,5108,6003,510
2020-08-243,5253,5303,5003,5102,6003,510
2020-08-213,6103,6103,5203,5205,1003,520
2020-08-203,5653,5653,5053,5306,1003,530
2020-08-193,6503,6503,5853,6059003,605
2020-08-183,6903,6903,6203,6552,7003,655
2020-08-173,6353,7053,6353,6803,2003,680
2020-08-143,7453,7453,6653,6656,5003,665
2020-08-133,7203,7253,6753,7154,3003,715
2020-08-123,6153,7603,6153,74010,6003,740
2020-08-113,5053,6203,5053,6107,4003,610
2020-08-073,5903,5903,4953,5007,6003,500
2020-08-063,5153,5153,4703,5053,1003,505
2020-08-053,4853,4853,4403,4554,1003,455
2020-08-043,4053,5953,3703,48523,1003,485
2020-08-033,5253,6503,3403,34017,4003,340
2020-07-313,7703,7703,5853,71012,4003,710
2020-07-303,8603,8603,7553,77512,4003,775
2020-07-293,8453,8853,8353,86024,5003,860
2020-07-283,7653,8153,7353,79019,0003,790
2020-07-273,6953,7103,6553,6959,0003,695
2020-07-223,7053,7303,6753,6756,5003,675
2020-07-213,7003,7203,6153,70512,2003,705
2020-07-203,6753,7003,6053,7003,2003,700
2020-07-173,6403,6703,5853,6702,1003,670
2020-07-163,6453,6703,6353,6408,7003,640
2020-07-153,6953,6953,5803,61012,1003,610
2020-07-143,6953,7003,5753,70012,9003,700
2020-07-133,5553,7003,5303,70010,2003,700
2020-07-103,6703,6703,4853,48521,8003,485
2020-07-093,6303,6303,5353,62510,7003,625
2020-07-083,6453,6753,6153,6155,9003,615
2020-07-073,7003,7003,6253,6605,6003,660
2020-07-063,6853,7303,6853,7154,4003,715
2020-07-033,6753,7153,6403,7158,1003,715
2020-07-023,7403,7503,6553,6606,8003,660
2020-07-013,7803,7853,6653,68510,2003,685
2020-06-303,8753,8953,7253,72519,1003,725
2020-06-293,7453,8253,7203,80515,7003,805
2020-06-263,5903,7203,5903,7206,6003,720
2020-06-253,6953,6953,5803,5906,7003,590
2020-06-243,7053,7053,6353,6356,4003,635
2020-06-233,7003,7153,6553,6706,1003,670
2020-06-223,7153,7153,6553,6708,2003,670
2020-06-193,8203,8203,6453,75515,8003,755
2020-06-183,7803,7803,7203,7808,2003,780
2020-06-173,6653,7603,6653,76012,5003,760
2020-06-163,5953,6453,5853,63010,2003,630
2020-06-153,6003,6353,5753,5758,4003,575
2020-06-123,5803,6603,5603,59013,1003,590
2020-06-113,6853,6853,6503,6504,8003,650
2020-06-103,7053,7453,7053,7357,2003,735
2020-06-093,7103,7353,6703,7357,8003,735
2020-06-083,7103,7103,6603,7105,1003,710
2020-06-053,7153,7153,6153,7007,9003,700
2020-06-043,7153,7153,6703,71511,0003,715
2020-06-033,7703,7753,6503,6959,0003,695
2020-06-023,8753,8753,6403,70016,7003,700
2020-06-013,8503,8503,7953,8204,2003,820
2020-05-293,8153,9003,7503,90026,3003,900
2020-05-283,8603,8603,7103,84515,1003,845
2020-05-273,6853,8753,6703,86020,1003,860
2020-05-263,6003,7203,5603,72011,9003,720
2020-05-253,6003,6253,5603,6206,7003,620
2020-05-223,5403,5753,5403,5655,8003,565
2020-05-213,5453,5653,4853,5457,4003,545
2020-05-203,5903,5903,4803,51013,1003,510
2020-05-193,6953,6953,5203,57030,8003,570
2020-05-183,3503,4353,3403,4307,5003,430
2020-05-153,3653,3653,2703,3303,5003,330
2020-05-143,4103,4103,3453,3452,9003,345
2020-05-133,3753,4003,3453,4003,7003,400
2020-05-123,3853,4053,3503,3752,7003,375
2020-05-113,3903,4403,3603,4258,1003,425
2020-05-083,3753,3753,3153,3656,1003,365
2020-05-073,3353,3353,2953,3205,4003,320
2020-05-013,2753,3153,2403,27018,1003,270
2020-04-303,3003,3103,2653,27010,4003,270
2020-04-283,2903,2903,2253,28012,5003,280
2020-04-273,2103,3003,2103,3003,7003,300
2020-04-243,2503,2653,1703,2409,4003,240
2020-04-233,2753,2753,1753,2305,5003,230
2020-04-223,2153,2153,1653,2056,4003,205
2020-04-213,1503,2153,0803,2159,9003,215
2020-04-203,2103,2353,1053,1508,1003,150
2020-04-173,3203,3353,2103,21010,7003,210
2020-04-163,1303,2653,1303,2658,2003,265
2020-04-153,2203,2203,1103,13014,7003,130
2020-04-143,1553,1703,1103,1709,5003,170
2020-04-133,3253,3253,1703,17010,1003,170
2020-04-103,3053,3303,2303,33011,0003,330
2020-04-093,2353,2653,1453,24510,6003,245
2020-04-083,1153,2053,1003,17010,2003,170
2020-04-073,0953,1303,0153,1258,5003,125
2020-04-062,9383,0252,9383,02010,2003,020
2020-04-032,8822,9792,8802,9385,8002,938
2020-04-023,0053,0052,9072,91211,4002,912
2020-04-013,1203,1503,0253,05514,6003,055
2020-03-313,2203,2203,1053,18016,8003,180
2020-03-303,1553,2803,1503,22030,1003,220
2020-03-273,3703,5003,3653,50030,5003,500
2020-03-263,2403,3353,0753,31034,4003,310
2020-03-253,1603,2153,0903,20522,7003,205
2020-03-243,0503,0752,9843,05019,1003,050
2020-03-232,9573,0302,8763,02021,5003,020
2020-03-192,8992,9312,8572,88917,6002,889
2020-03-183,0253,0252,8112,81130,3002,811
2020-03-172,7422,9302,7202,92226,8002,922
2020-03-162,7282,8042,6782,74225,3002,742
2020-03-132,6212,6842,5142,62932,0002,629
2020-03-122,9722,9722,8062,82117,9002,821
2020-03-112,9302,9822,9122,9238,5002,923
2020-03-102,8952,9712,8242,95229,4002,952
2020-03-092,9052,9552,8882,92420,0002,924
2020-03-063,1603,1603,0203,02515,3003,025
2020-03-053,2203,2303,1653,17515,7003,175
2020-03-043,1553,2253,1403,18016,5003,180
2020-03-033,3203,3703,2253,22515,6003,225
2020-03-023,2253,3753,2253,31022,0003,310
2020-02-283,3003,3603,2503,27521,0003,275
2020-02-273,5703,5703,4403,44018,0003,440
2020-02-263,5203,5903,5203,58017,9003,580
2020-02-253,5103,6803,5103,60027,9003,600
2020-02-213,6503,7303,6503,68016,7003,680
2020-02-203,6403,7053,6303,6309,5003,630
2020-02-193,6403,6703,6203,6308,0003,630
2020-02-183,6103,6253,5753,61023,5003,610
2020-02-173,7053,7053,5853,59511,0003,595
2020-02-143,6903,7003,6603,66012,3003,660
2020-02-133,7153,7353,6853,69512,7003,695
2020-02-123,7053,7153,6703,6907,7003,690
2020-02-103,7453,7453,6803,6958,4003,695
2020-02-073,8053,8053,7253,7505,6003,750
2020-02-063,7953,8053,7553,77013,9003,770
2020-02-053,7553,7553,7003,7109,0003,710
2020-02-043,6753,7553,6603,68519,3003,685
2020-02-033,6803,8053,6653,67033,8003,670
2020-01-313,8803,9753,8353,95512,1003,955
2020-01-303,8753,8753,8003,86010,4003,860
2020-01-293,7853,8203,7453,8159,7003,815
2020-01-283,7803,7903,7353,75512,3003,755
2020-01-273,7853,8003,7103,79012,6003,790
2020-01-243,9053,9053,7853,78513,8003,785
2020-01-233,8953,9053,8803,8905,4003,890
2020-01-223,9253,9253,8953,89515,1003,895
2020-01-213,8903,9203,8653,88022,3003,880
2020-01-203,8803,8803,8203,8207,7003,820
2020-01-173,8603,8603,8053,8105,0003,810
2020-01-163,9003,9003,8053,8056,6003,805
2020-01-153,8653,9003,8253,9007,7003,900
2020-01-143,8753,8753,8053,8305,6003,830
2020-01-103,9253,9253,8453,8654,5003,865
2020-01-093,8753,9153,8403,90523,6003,905
2020-01-083,8853,8853,7803,81012,3003,810
2020-01-073,8703,8903,8503,8856,9003,885
2020-01-063,7903,8353,7703,8358,8003,835

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