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
2022-10-063,5603,6203,4903,58010,5003,580
2022-10-053,5553,5553,5103,5409,1003,540
2022-10-043,4753,5553,4753,53511,9003,535
2022-10-033,4503,4503,3503,3905,1003,390
2022-09-303,5303,5303,3903,4059,0003,405
2022-09-293,4953,5203,4353,5109,8003,510
2022-09-283,4353,4653,3753,42511,9003,425
2022-09-273,4253,4503,3753,3959,8003,395
2022-09-263,4053,4203,3503,37015,3003,370
2022-09-223,5253,5253,4453,4458,4003,445
2022-09-213,5203,5203,4803,4853,9003,485
2022-09-203,4653,5303,4603,5209,1003,520
2022-09-163,4503,4703,4253,4659,2003,465
2022-09-153,5753,5753,4503,4607,7003,460
2022-09-143,4503,5403,4153,5158,5003,515
2022-09-133,5403,5653,5203,5203,8003,520
2022-09-123,6153,6453,5303,5405,4003,540
2022-09-093,5153,5753,5103,55012,2003,550
2022-09-083,4553,5453,4553,53512,7003,535
2022-09-073,4353,4403,3103,40513,4003,405
2022-09-063,4903,4903,4403,4508,1003,450
2022-09-053,4553,5153,4553,4907,6003,490
2022-09-023,5753,5803,4853,5059,3003,505
2022-09-013,6853,6853,5353,54012,5003,540
2022-08-313,7153,7253,6803,6807,2003,680
2022-08-303,7353,7453,6903,7455,3003,745
2022-08-293,6853,6853,6353,6658,8003,665
2022-08-263,7103,7203,6903,7102,3003,710
2022-08-253,7703,7703,7103,7102,0003,710
2022-08-243,6753,7403,6753,7156,1003,715
2022-08-233,7053,7053,6753,6752,7003,675
2022-08-223,7203,7253,6853,7255,1003,725
2022-08-193,6953,7253,6953,7055,1003,705
2022-08-183,7553,7553,6853,6955,6003,695
2022-08-173,7803,8053,7603,7806,9003,780
2022-08-163,8003,8003,7453,7457,1003,745
2022-08-153,7953,8253,7703,8054,6003,805
2022-08-123,7103,8053,7103,7959,0003,795
2022-08-103,7003,7453,6753,7455,9003,745
2022-08-093,7753,7753,6803,7054,3003,705
2022-08-083,7303,8053,7303,80010,6003,800
2022-08-053,6603,6903,6153,6608,7003,660
2022-08-043,6003,6453,6003,6354,9003,635
2022-08-033,6803,6953,5953,5956,4003,595
2022-08-023,8103,8103,6653,6658,7003,665
2022-08-013,7753,8103,7603,81013,4003,810
2022-07-293,7903,7903,7103,73515,3003,735
2022-07-283,7653,7853,6553,76530,0003,765
2022-07-273,8303,8303,7303,7309,9003,730
2022-07-263,8103,8653,7953,85015,2003,850
2022-07-253,8153,8153,7603,8008,7003,800
2022-07-223,7403,8053,7403,7758,3003,775
2022-07-213,7853,7903,7353,7908,2003,790
2022-07-203,7253,7953,7253,79010,9003,790
2022-07-193,7103,7253,6753,7254,8003,725
2022-07-153,7403,7403,6703,6707,8003,670
2022-07-143,6203,7003,6103,70011,0003,700
2022-07-133,7803,7803,6153,64513,9003,645
2022-07-123,6303,7503,6303,74027,1003,740
2022-07-113,6353,6453,5903,64526,7003,645
2022-07-083,5503,6353,5503,56522,5003,565
2022-07-073,5403,5403,4753,5109,5003,510
2022-07-063,5303,5303,4553,47014,3003,470
2022-07-053,4553,4903,4553,4757,5003,475
2022-07-043,3803,4953,3803,4908,2003,490
2022-07-013,5003,5003,3753,38010,2003,380
2022-06-303,5703,5703,5003,50015,8003,500
2022-06-293,4103,5753,4003,57531,2003,575
2022-06-283,3853,4253,3753,4206,3003,420
2022-06-273,4053,4253,3753,3955,8003,395
2022-06-243,3253,3903,3053,3904,9003,390
2022-06-233,3003,3153,2903,3153,5003,315
2022-06-223,2853,3303,2853,3153,4003,315
2022-06-213,3053,3103,2653,2858,6003,285
2022-06-203,3153,3153,2653,27010,6003,270
2022-06-173,3103,3153,2403,25015,7003,250
2022-06-163,2853,3303,2853,33012,7003,330
2022-06-153,3003,3103,2153,2158,9003,215
2022-06-143,3653,3653,3053,3309,6003,330
2022-06-133,2953,3703,2953,3657,6003,365
2022-06-103,5103,5103,3653,36517,3003,365
2022-06-093,4703,5403,4703,51515,8003,515
2022-06-083,4203,4903,4103,49014,1003,490
2022-06-073,3303,4153,3303,41511,5003,415
2022-06-063,3003,3653,2753,3658,3003,365
2022-06-033,3303,3503,3053,3355,8003,335
2022-06-023,2803,3303,2703,3306,6003,330
2022-06-013,2953,3303,2503,32022,5003,320
2022-05-313,2303,4053,1303,40548,1003,405
2022-05-303,1203,2003,0853,20030,3003,200
2022-05-273,0703,1003,0403,10010,6003,100
2022-05-263,0553,0953,0553,0608,1003,060
2022-05-253,0853,1253,0703,09011,4003,090
2022-05-243,1003,1203,0803,10011,6003,100
2022-05-233,0403,1303,0353,12515,6003,125
2022-05-203,0503,0653,0003,04019,2003,040
2022-05-193,0703,0903,0253,07010,7003,070
2022-05-183,0903,1203,0703,0959,7003,095
2022-05-173,1003,1303,0703,1309,1003,130
2022-05-163,2003,2053,0803,08527,3003,085
2022-05-133,1803,2553,1703,25512,3003,255
2022-05-123,2953,2953,1703,1708,2003,170
2022-05-113,3453,3453,3053,3304,5003,330
2022-05-103,3453,3753,2953,3458,4003,345
2022-05-093,3453,3553,3153,3506,3003,350
2022-05-063,3953,3953,3453,3809,4003,380
2022-05-023,2253,3703,2253,35014,0003,350
2022-04-283,2153,3253,2153,3254,4003,325
2022-04-273,1753,2703,1353,23521,7003,235
2022-04-263,2803,2803,2153,2155,6003,215
2022-04-253,2553,3103,2553,3108,9003,310
2022-04-223,3803,3803,2603,2605,9003,260
2022-04-213,3553,4053,3453,3806,2003,380
2022-04-203,3053,3603,3003,3355,4003,335
2022-04-193,2453,3103,2453,3054,6003,305
2022-04-183,2253,2803,2003,2457,8003,245
2022-04-153,2603,2803,1903,1955,1003,195
2022-04-143,2103,2703,2103,2606,6003,260
2022-04-133,2003,2053,1403,1657,3003,165
2022-04-123,2653,2653,2003,2003,6003,200
2022-04-113,2503,3003,2503,2805,9003,280
2022-04-083,3403,3503,2753,28513,7003,285
2022-04-073,3753,3753,2953,3406,3003,340
2022-04-063,4103,4353,3753,3807,2003,380
2022-04-053,4203,4353,3703,3858,5003,385
2022-04-043,3403,4353,3303,4259,1003,425
2022-04-013,2603,3303,2353,3005,5003,300
2022-03-313,3553,3703,2703,2859,9003,285
2022-03-303,4303,4653,3303,35511,8003,355
2022-03-293,4753,4753,3803,47513,4003,475
2022-03-283,4653,4853,4153,4509,2003,450
2022-03-253,4803,4953,4003,4459,7003,445
2022-03-243,3653,4103,3153,40014,3003,400
2022-03-233,3853,4753,3853,45516,9003,455
2022-03-223,3503,4353,3353,41510,9003,415
2022-03-183,3053,3803,3053,36011,1003,360
2022-03-173,3953,4203,3253,37510,8003,375
2022-03-163,3353,4003,3103,39511,4003,395
2022-03-153,2353,3603,2353,35010,0003,350
2022-03-143,2553,3203,2553,3056,9003,305
2022-03-113,3453,3753,3053,30511,3003,305
2022-03-103,3553,4503,3303,45012,7003,450
2022-03-093,2203,2803,2203,2658,2003,265
2022-03-083,2903,3803,2203,26510,2003,265
2022-03-073,3453,3453,2653,2908,7003,290
2022-03-043,3753,3753,3103,3305,1003,330
2022-03-033,3903,4303,3703,3805,4003,380
2022-03-023,4953,5003,3853,3859,4003,385
2022-03-013,5503,5503,4653,51024,9003,510
2022-02-283,3653,5653,3403,56028,9003,560
2022-02-253,3603,3653,3203,3256,8003,325
2022-02-243,2753,3653,2503,36510,6003,365
2022-02-223,2803,3153,2803,3003,3003,300
2022-02-213,3003,3303,2703,3303,6003,330
2022-02-183,2753,2853,2203,2801,7003,280
2022-02-173,3053,3053,2553,2553,4003,255
2022-02-163,3253,3253,2953,3101,8003,310
2022-02-153,3453,3453,2553,2554,8003,255
2022-02-143,3253,3553,2853,3306,2003,330
2022-02-103,3253,3553,2953,3558,6003,355
2022-02-093,2453,3003,2203,3004,3003,300
2022-02-083,2603,2653,2453,2453,4003,245
2022-02-073,2603,2603,2153,2153,6003,215
2022-02-043,2503,2553,2203,2403,7003,240
2022-02-033,2503,2553,2253,2502,2003,250
2022-02-023,1503,2653,1503,2507,3003,250
2022-02-013,2453,2453,1303,1306,4003,130
2022-01-313,1953,2003,1403,1758,3003,175
2022-01-283,1053,2403,0603,2407,7003,240
2022-01-273,1103,1253,0103,03511,4003,035
2022-01-263,1703,1853,1053,1106,5003,110
2022-01-253,2203,2203,1253,1607,4003,160
2022-01-243,1603,1703,1303,1704,2003,170
2022-01-213,1103,1653,0953,1553,9003,155
2022-01-203,0903,1753,0803,1257,8003,125
2022-01-193,1203,1753,0853,0908,1003,090
2022-01-183,1753,1803,1353,1605,4003,160
2022-01-173,2053,2253,1103,1107,9003,110
2022-01-143,3003,3003,1853,20013,2003,200
2022-01-133,3403,3703,3053,3053,9003,305
2022-01-123,3353,3803,3303,3803,3003,380
2022-01-113,3103,3353,2953,3355,8003,335
2022-01-073,3553,3653,3103,3157,6003,315
2022-01-063,3903,3903,3203,3205,0003,320
2022-01-053,4453,4453,3803,3905,9003,390
2022-01-043,3703,4453,3703,4455,1003,445

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