1946 (株)トーエネック の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-09-13 | 4,865 | 4,885 | 4,790 | 4,805 | 38,300 | 4,805 |
| 2024-09-12 | 4,885 | 4,970 | 4,845 | 4,865 | 43,500 | 4,865 |
| 2024-09-11 | 4,830 | 4,895 | 4,795 | 4,850 | 53,600 | 4,850 |
| 2024-09-10 | 4,935 | 5,010 | 4,810 | 4,855 | 68,400 | 4,855 |
| 2024-09-09 | 4,830 | 4,910 | 4,785 | 4,910 | 35,700 | 4,910 |
| 2024-09-06 | 4,935 | 4,960 | 4,830 | 4,875 | 43,300 | 4,875 |
| 2024-09-05 | 4,835 | 4,975 | 4,805 | 4,885 | 47,400 | 4,885 |
| 2024-09-04 | 4,910 | 4,930 | 4,800 | 4,835 | 61,400 | 4,835 |
| 2024-09-03 | 4,930 | 4,945 | 4,890 | 4,935 | 47,600 | 4,935 |
| 2024-09-02 | 4,935 | 4,935 | 4,860 | 4,920 | 35,100 | 4,920 |
| 2024-08-30 | 4,900 | 4,950 | 4,860 | 4,880 | 80,500 | 4,880 |
| 2024-08-29 | 4,885 | 4,950 | 4,860 | 4,860 | 49,900 | 4,860 |
| 2024-08-28 | 4,880 | 4,905 | 4,820 | 4,875 | 42,200 | 4,875 |
| 2024-08-27 | 4,825 | 4,885 | 4,795 | 4,885 | 43,500 | 4,885 |
| 2024-08-26 | 4,855 | 4,930 | 4,810 | 4,835 | 52,600 | 4,835 |
| 2024-08-23 | 4,815 | 4,890 | 4,800 | 4,830 | 39,500 | 4,830 |
| 2024-08-22 | 4,815 | 4,850 | 4,785 | 4,785 | 38,900 | 4,785 |
| 2024-08-21 | 4,740 | 4,785 | 4,705 | 4,785 | 43,600 | 4,785 |
| 2024-08-20 | 4,680 | 4,795 | 4,660 | 4,770 | 62,100 | 4,770 |
| 2024-08-19 | 4,600 | 4,670 | 4,580 | 4,615 | 25,100 | 4,615 |
| 2024-08-16 | 4,580 | 4,630 | 4,565 | 4,600 | 34,100 | 4,600 |
| 2024-08-15 | 4,470 | 4,525 | 4,455 | 4,510 | 19,300 | 4,510 |
| 2024-08-14 | 4,420 | 4,520 | 4,390 | 4,470 | 35,000 | 4,470 |
| 2024-08-13 | 4,400 | 4,440 | 4,360 | 4,420 | 37,500 | 4,420 |
| 2024-08-09 | 4,320 | 4,415 | 4,275 | 4,330 | 48,200 | 4,330 |
| 2024-08-08 | 4,300 | 4,370 | 4,220 | 4,240 | 49,700 | 4,240 |
| 2024-08-07 | 4,080 | 4,425 | 4,080 | 4,300 | 65,500 | 4,300 |
| 2024-08-06 | 3,980 | 4,180 | 3,960 | 4,130 | 122,800 | 4,130 |
| 2024-08-05 | 3,905 | 3,970 | 3,670 | 3,705 | 146,000 | 3,705 |
| 2024-08-02 | 4,380 | 4,380 | 4,250 | 4,250 | 131,400 | 4,250 |
| 2024-08-01 | 4,630 | 4,630 | 4,415 | 4,460 | 245,700 | 4,460 |
| 2024-07-31 | 4,900 | 5,060 | 4,835 | 5,000 | 195,900 | 5,000 |
| 2024-07-30 | 4,790 | 4,925 | 4,765 | 4,885 | 136,500 | 4,885 |
| 2024-07-29 | 4,755 | 4,795 | 4,740 | 4,780 | 42,700 | 4,780 |
| 2024-07-26 | 4,670 | 4,740 | 4,670 | 4,715 | 31,000 | 4,715 |
| 2024-07-25 | 4,700 | 4,730 | 4,630 | 4,670 | 59,500 | 4,670 |
| 2024-07-24 | 4,825 | 4,825 | 4,725 | 4,725 | 59,600 | 4,725 |
| 2024-07-23 | 4,790 | 4,850 | 4,770 | 4,825 | 47,400 | 4,825 |
| 2024-07-22 | 4,930 | 4,930 | 4,785 | 4,800 | 108,300 | 4,800 |
| 2024-07-19 | 4,920 | 4,965 | 4,900 | 4,900 | 84,100 | 4,900 |
| 2024-07-18 | 4,980 | 4,990 | 4,925 | 4,930 | 96,700 | 4,930 |
| 2024-07-17 | 5,010 | 5,090 | 4,970 | 4,995 | 185,000 | 4,995 |
| 2024-07-16 | 5,060 | 5,090 | 4,930 | 4,940 | 704,500 | 4,940 |
| 2024-07-12 | 5,000 | 5,090 | 4,970 | 5,050 | 85,900 | 5,050 |
| 2024-07-11 | 5,000 | 5,050 | 5,000 | 5,030 | 65,900 | 5,030 |
| 2024-07-10 | 5,050 | 5,050 | 4,975 | 4,985 | 102,200 | 4,985 |
| 2024-07-09 | 4,985 | 5,100 | 4,955 | 4,985 | 316,000 | 4,985 |
| 2024-07-08 | 5,160 | 5,180 | 5,010 | 5,010 | 239,000 | 5,010 |
| 2024-07-05 | 5,250 | 5,300 | 5,160 | 5,170 | 124,300 | 5,170 |
| 2024-07-04 | 5,300 | 5,330 | 5,230 | 5,230 | 111,900 | 5,230 |
| 2024-07-03 | 5,250 | 5,400 | 5,250 | 5,310 | 142,500 | 5,310 |
| 2024-07-02 | 5,500 | 5,530 | 5,270 | 5,340 | 311,900 | 5,340 |
| 2024-07-01 | 6,030 | 6,030 | 5,910 | 5,940 | 6,500 | 5,940 |
| 2024-06-28 | 6,130 | 6,180 | 5,950 | 5,990 | 10,700 | 5,990 |
| 2024-06-27 | 5,990 | 6,120 | 5,940 | 6,120 | 16,000 | 6,120 |
| 2024-06-26 | 6,000 | 6,000 | 5,890 | 5,920 | 18,300 | 5,920 |
| 2024-06-25 | 6,220 | 6,280 | 6,000 | 6,020 | 47,000 | 6,020 |
| 2024-06-24 | 6,350 | 6,450 | 6,240 | 6,240 | 28,000 | 6,240 |
| 2024-06-21 | 6,310 | 6,360 | 6,220 | 6,340 | 39,600 | 6,340 |
| 2024-06-20 | 6,200 | 6,230 | 6,140 | 6,230 | 22,200 | 6,230 |
| 2024-06-19 | 6,000 | 6,160 | 5,990 | 6,150 | 21,600 | 6,150 |
| 2024-06-18 | 5,950 | 5,980 | 5,860 | 5,940 | 13,100 | 5,940 |
| 2024-06-17 | 5,910 | 5,930 | 5,780 | 5,900 | 11,900 | 5,900 |
| 2024-06-14 | 5,690 | 5,950 | 5,690 | 5,950 | 19,700 | 5,950 |
| 2024-06-13 | 5,780 | 5,820 | 5,690 | 5,690 | 10,800 | 5,690 |
| 2024-06-12 | 5,730 | 5,860 | 5,730 | 5,780 | 12,000 | 5,780 |
| 2024-06-11 | 5,670 | 5,770 | 5,670 | 5,730 | 8,400 | 5,730 |
| 2024-06-10 | 5,510 | 5,710 | 5,510 | 5,700 | 16,200 | 5,700 |
| 2024-06-07 | 5,550 | 5,550 | 5,480 | 5,510 | 5,300 | 5,510 |
| 2024-06-06 | 5,640 | 5,640 | 5,470 | 5,530 | 11,700 | 5,530 |
| 2024-06-05 | 5,540 | 5,620 | 5,480 | 5,580 | 16,600 | 5,580 |
| 2024-06-04 | 5,600 | 5,640 | 5,540 | 5,540 | 23,000 | 5,540 |
| 2024-06-03 | 5,580 | 5,710 | 5,500 | 5,620 | 54,600 | 5,620 |
| 2024-05-31 | 5,340 | 5,880 | 5,250 | 5,880 | 118,600 | 5,880 |
| 2024-05-30 | 5,090 | 5,130 | 5,040 | 5,130 | 7,700 | 5,130 |
| 2024-05-29 | 5,200 | 5,200 | 5,070 | 5,090 | 7,500 | 5,090 |
| 2024-05-28 | 5,160 | 5,210 | 5,100 | 5,160 | 11,000 | 5,160 |
| 2024-05-27 | 5,110 | 5,160 | 5,090 | 5,160 | 6,100 | 5,160 |
| 2024-05-24 | 5,120 | 5,150 | 5,090 | 5,090 | 9,500 | 5,090 |
| 2024-05-23 | 5,160 | 5,180 | 5,090 | 5,160 | 8,600 | 5,160 |
| 2024-05-22 | 5,140 | 5,230 | 5,110 | 5,120 | 10,300 | 5,120 |
| 2024-05-21 | 5,180 | 5,190 | 5,090 | 5,140 | 12,700 | 5,140 |
| 2024-05-20 | 5,100 | 5,220 | 5,100 | 5,180 | 8,100 | 5,180 |
| 2024-05-17 | 5,100 | 5,120 | 5,050 | 5,100 | 11,700 | 5,100 |
| 2024-05-16 | 5,120 | 5,130 | 5,070 | 5,120 | 8,200 | 5,120 |
| 2024-05-15 | 5,160 | 5,180 | 5,090 | 5,120 | 5,500 | 5,120 |
| 2024-05-14 | 5,180 | 5,190 | 5,020 | 5,160 | 11,000 | 5,160 |
| 2024-05-13 | 5,240 | 5,240 | 5,160 | 5,190 | 6,700 | 5,190 |
| 2024-05-10 | 5,220 | 5,280 | 5,180 | 5,260 | 11,700 | 5,260 |
| 2024-05-09 | 5,230 | 5,250 | 5,200 | 5,250 | 6,700 | 5,250 |
| 2024-05-08 | 5,270 | 5,270 | 5,180 | 5,180 | 12,400 | 5,180 |
| 2024-05-07 | 5,340 | 5,340 | 5,210 | 5,290 | 11,100 | 5,290 |
| 2024-05-02 | 5,180 | 5,320 | 5,160 | 5,240 | 20,200 | 5,240 |
| 2024-05-01 | 5,390 | 5,390 | 5,120 | 5,130 | 32,800 | 5,130 |
| 2024-04-30 | 5,270 | 5,470 | 5,230 | 5,420 | 28,000 | 5,420 |
| 2024-04-26 | 5,330 | 5,680 | 5,260 | 5,670 | 23,800 | 5,670 |
| 2024-04-25 | 5,490 | 5,490 | 5,300 | 5,320 | 6,800 | 5,320 |
| 2024-04-24 | 5,470 | 5,550 | 5,400 | 5,490 | 5,800 | 5,490 |
| 2024-04-23 | 5,460 | 5,460 | 5,340 | 5,390 | 4,700 | 5,390 |
| 2024-04-22 | 5,360 | 5,440 | 5,360 | 5,410 | 6,600 | 5,410 |
| 2024-04-19 | 5,440 | 5,440 | 5,210 | 5,300 | 17,500 | 5,300 |
| 2024-04-18 | 5,460 | 5,540 | 5,450 | 5,510 | 10,700 | 5,510 |
| 2024-04-17 | 5,750 | 5,750 | 5,450 | 5,450 | 9,400 | 5,450 |
| 2024-04-16 | 5,640 | 5,830 | 5,610 | 5,790 | 15,800 | 5,790 |
| 2024-04-15 | 5,740 | 5,760 | 5,590 | 5,720 | 8,900 | 5,720 |
| 2024-04-12 | 5,900 | 5,960 | 5,720 | 5,730 | 9,600 | 5,730 |
| 2024-04-11 | 5,760 | 5,830 | 5,660 | 5,830 | 8,900 | 5,830 |
| 2024-04-10 | 5,650 | 5,790 | 5,620 | 5,770 | 7,900 | 5,770 |
| 2024-04-09 | 5,570 | 5,720 | 5,530 | 5,650 | 8,200 | 5,650 |
| 2024-04-08 | 5,580 | 5,600 | 5,460 | 5,500 | 17,700 | 5,500 |
| 2024-04-05 | 5,540 | 5,590 | 5,460 | 5,560 | 12,100 | 5,560 |
| 2024-04-04 | 5,660 | 5,690 | 5,600 | 5,630 | 7,900 | 5,630 |
| 2024-04-03 | 5,580 | 5,700 | 5,570 | 5,660 | 8,500 | 5,660 |
| 2024-04-02 | 5,750 | 5,770 | 5,580 | 5,640 | 12,900 | 5,640 |
| 2024-04-01 | 5,800 | 5,840 | 5,670 | 5,690 | 14,300 | 5,690 |
| 2024-03-29 | 5,760 | 5,800 | 5,690 | 5,750 | 9,200 | 5,750 |
| 2024-03-28 | 5,980 | 6,050 | 5,700 | 5,740 | 17,800 | 5,740 |
| 2024-03-27 | 5,970 | 6,200 | 5,970 | 6,090 | 25,200 | 6,090 |
| 2024-03-26 | 5,800 | 6,050 | 5,800 | 5,970 | 21,300 | 5,970 |
| 2024-03-25 | 6,000 | 6,010 | 5,770 | 5,820 | 16,600 | 5,820 |
| 2024-03-22 | 6,050 | 6,050 | 5,920 | 6,040 | 7,700 | 6,040 |
| 2024-03-21 | 5,970 | 6,050 | 5,950 | 5,980 | 13,900 | 5,980 |
| 2024-03-19 | 5,700 | 5,900 | 5,700 | 5,870 | 18,600 | 5,870 |
| 2024-03-18 | 5,720 | 5,760 | 5,680 | 5,700 | 13,000 | 5,700 |
| 2024-03-15 | 5,670 | 5,850 | 5,630 | 5,720 | 15,300 | 5,720 |
| 2024-03-14 | 5,370 | 5,670 | 5,370 | 5,670 | 29,800 | 5,670 |
| 2024-03-13 | 5,340 | 5,440 | 5,330 | 5,370 | 10,400 | 5,370 |
| 2024-03-12 | 5,200 | 5,340 | 5,160 | 5,340 | 19,100 | 5,340 |
| 2024-03-11 | 5,280 | 5,340 | 5,180 | 5,260 | 10,400 | 5,260 |
| 2024-03-08 | 5,190 | 5,380 | 5,190 | 5,380 | 21,800 | 5,380 |
| 2024-03-07 | 5,200 | 5,240 | 5,160 | 5,230 | 5,600 | 5,230 |
| 2024-03-06 | 5,050 | 5,180 | 5,050 | 5,150 | 15,900 | 5,150 |
| 2024-03-05 | 4,915 | 5,100 | 4,910 | 5,070 | 10,500 | 5,070 |
| 2024-03-04 | 5,160 | 5,160 | 4,975 | 4,980 | 15,800 | 4,980 |
| 2024-03-01 | 5,210 | 5,210 | 5,070 | 5,110 | 15,400 | 5,110 |
| 2024-02-29 | 5,210 | 5,280 | 5,130 | 5,210 | 12,800 | 5,210 |
| 2024-02-28 | 5,230 | 5,300 | 5,210 | 5,230 | 7,100 | 5,230 |
| 2024-02-27 | 5,230 | 5,330 | 5,230 | 5,260 | 7,400 | 5,260 |
| 2024-02-26 | 5,340 | 5,340 | 5,230 | 5,270 | 7,700 | 5,270 |
| 2024-02-22 | 5,430 | 5,460 | 5,310 | 5,370 | 7,500 | 5,370 |
| 2024-02-21 | 5,370 | 5,480 | 5,370 | 5,430 | 12,800 | 5,430 |
| 2024-02-20 | 5,220 | 5,410 | 5,170 | 5,380 | 20,500 | 5,380 |
| 2024-02-19 | 5,080 | 5,190 | 5,040 | 5,190 | 7,300 | 5,190 |
| 2024-02-16 | 5,040 | 5,160 | 5,040 | 5,120 | 7,200 | 5,120 |
| 2024-02-15 | 5,210 | 5,230 | 5,010 | 5,030 | 12,200 | 5,030 |
| 2024-02-14 | 5,180 | 5,290 | 5,160 | 5,220 | 16,700 | 5,220 |
| 2024-02-13 | 5,110 | 5,350 | 5,100 | 5,320 | 18,300 | 5,320 |
| 2024-02-09 | 5,400 | 5,470 | 5,070 | 5,100 | 23,200 | 5,100 |
| 2024-02-08 | 5,400 | 5,490 | 5,360 | 5,440 | 27,400 | 5,440 |
| 2024-02-07 | 5,220 | 5,410 | 5,220 | 5,400 | 26,500 | 5,400 |
| 2024-02-06 | 5,130 | 5,230 | 5,130 | 5,220 | 19,800 | 5,220 |
| 2024-02-05 | 4,915 | 5,160 | 4,905 | 5,150 | 24,100 | 5,150 |
| 2024-02-02 | 4,935 | 4,945 | 4,860 | 4,910 | 7,300 | 4,910 |
| 2024-02-01 | 4,920 | 5,000 | 4,865 | 4,935 | 26,400 | 4,935 |
| 2024-01-31 | 4,700 | 4,855 | 4,665 | 4,855 | 17,800 | 4,855 |
| 2024-01-30 | 4,700 | 4,735 | 4,655 | 4,665 | 17,300 | 4,665 |
| 2024-01-29 | 4,580 | 4,650 | 4,580 | 4,635 | 8,700 | 4,635 |
| 2024-01-26 | 4,595 | 4,595 | 4,550 | 4,590 | 7,100 | 4,590 |
| 2024-01-25 | 4,570 | 4,630 | 4,570 | 4,610 | 8,200 | 4,610 |
| 2024-01-24 | 4,610 | 4,610 | 4,535 | 4,580 | 6,900 | 4,580 |
| 2024-01-23 | 4,630 | 4,655 | 4,590 | 4,590 | 3,600 | 4,590 |
| 2024-01-22 | 4,710 | 4,710 | 4,615 | 4,630 | 6,300 | 4,630 |
| 2024-01-19 | 4,690 | 4,705 | 4,640 | 4,655 | 10,900 | 4,655 |
| 2024-01-18 | 4,700 | 4,750 | 4,680 | 4,680 | 7,900 | 4,680 |
| 2024-01-17 | 4,745 | 4,800 | 4,710 | 4,710 | 9,700 | 4,710 |
| 2024-01-16 | 4,820 | 4,825 | 4,730 | 4,735 | 8,000 | 4,735 |
| 2024-01-15 | 4,710 | 4,825 | 4,710 | 4,800 | 16,400 | 4,800 |
| 2024-01-12 | 4,635 | 4,720 | 4,635 | 4,710 | 9,800 | 4,710 |
| 2024-01-11 | 4,665 | 4,750 | 4,665 | 4,685 | 8,200 | 4,685 |
| 2024-01-10 | 4,735 | 4,760 | 4,710 | 4,710 | 11,600 | 4,710 |
| 2024-01-09 | 4,775 | 4,775 | 4,725 | 4,745 | 10,400 | 4,745 |
| 2024-01-05 | 4,750 | 4,780 | 4,710 | 4,710 | 20,700 | 4,710 |
| 2024-01-04 | 4,615 | 4,775 | 4,580 | 4,775 | 23,100 | 4,775 |
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
