1946 (株)トーエネック の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-10-213,4703,4703,4353,4355,2003,435
2021-10-203,5053,5103,4453,4459,5003,445
2021-10-193,5203,5303,4853,5152,6003,515
2021-10-183,5353,5353,4653,5207,7003,520
2021-10-153,5053,5503,4953,5504,1003,550
2021-10-143,5003,5003,4653,4756,1003,475
2021-10-133,5253,5553,4953,51010,5003,510
2021-10-123,5603,5603,5153,5353,4003,535
2021-10-113,5553,5753,5553,5703,3003,570
2021-10-083,6203,6203,5503,5555,1003,555
2021-10-073,5503,5853,5453,5656,9003,565
2021-10-063,5653,6153,5153,5708,7003,570
2021-10-053,5503,5553,5003,5007,9003,500
2021-10-043,6053,6103,5403,5607,9003,560
2021-10-013,6603,6603,5503,56011,8003,560
2021-09-303,7203,7203,6603,6604,7003,660
2021-09-293,6953,6953,6053,65020,4003,650
2021-09-283,7603,7703,7103,76012,2003,760
2021-09-273,7753,7803,7253,73510,4003,735
2021-09-243,7703,7753,7253,7757,3003,775
2021-09-223,6953,7503,6903,7006,7003,700
2021-09-213,7653,7853,7003,75014,8003,750
2021-09-173,8103,8453,7053,80026,7003,800
2021-09-163,8003,8653,7703,8659,0003,865
2021-09-153,8103,8353,7753,80012,6003,800
2021-09-143,8903,9203,8653,92010,5003,920
2021-09-133,8203,9053,8203,9057,5003,905
2021-09-103,8253,8503,8203,85011,3003,850
2021-09-093,8303,8453,8003,8207,7003,820
2021-09-083,8203,8353,8003,8357,0003,835
2021-09-073,7853,8203,7403,8209,3003,820
2021-09-063,7653,7853,7103,7858,9003,785
2021-09-033,6853,7753,6853,7657,0003,765
2021-09-023,7153,7153,6753,6854,5003,685
2021-09-013,7653,7653,7053,7455,0003,745
2021-08-313,7953,7953,6953,6959,8003,695
2021-08-303,7453,8203,7203,8208,6003,820
2021-08-273,6453,6803,6453,6753,5003,675
2021-08-263,6403,6553,6203,6204,5003,620
2021-08-253,6153,6653,6153,6403,4003,640
2021-08-243,6053,6653,6053,6406,7003,640
2021-08-233,6403,6653,6103,6405,6003,640
2021-08-203,6503,6653,6203,6207,1003,620
2021-08-193,6053,6603,6003,6507,7003,650
2021-08-183,6303,6853,6203,6651,8003,665
2021-08-173,6153,6853,5853,6559,0003,655
2021-08-163,6603,6603,6053,6156,2003,615
2021-08-133,6553,6753,6303,6604,2003,660
2021-08-123,6953,7103,6553,6554,1003,655
2021-08-113,6753,7153,6753,6955,1003,695
2021-08-103,7853,7853,6753,67512,0003,675
2021-08-063,8153,8153,7503,7956,1003,795
2021-08-053,7903,8003,7453,7452,4003,745
2021-08-043,7753,8403,7703,7702,4003,770
2021-08-033,8253,8503,7753,7753,1003,775
2021-08-023,7903,8503,7903,8457,7003,845
2021-07-303,8503,8503,7253,72512,6003,725
2021-07-293,8153,8353,7853,83513,4003,835
2021-07-283,7203,8003,7103,78514,0003,785
2021-07-273,7353,7353,7103,7156,4003,715
2021-07-263,6853,7353,6703,7353,8003,735
2021-07-213,5953,6703,5953,6307,2003,630
2021-07-203,6603,6853,5753,57515,5003,575
2021-07-193,7803,7803,6853,6857,2003,685
2021-07-163,7853,7853,6853,7554,7003,755
2021-07-153,8253,8403,7653,77010,4003,770
2021-07-143,8203,8503,8003,8007,4003,800
2021-07-133,8203,8403,8053,8209,3003,820
2021-07-123,7453,8103,7453,78536,7003,785
2021-07-093,5603,7503,5503,70030,8003,700
2021-07-083,5953,6403,5903,59010,0003,590
2021-07-073,6303,6403,5803,58010,3003,580
2021-07-063,6453,6753,6453,6552,9003,655
2021-07-053,6253,6603,6103,6404,8003,640
2021-07-023,6353,6703,6303,66011,6003,660
2021-07-013,5853,6103,5853,5855,0003,585
2021-06-303,6053,6303,5753,60510,3003,605
2021-06-293,7003,7003,6003,60011,1003,600
2021-06-283,7053,7103,6353,7057,8003,705
2021-06-253,6903,7103,6603,7103,4003,710
2021-06-243,6753,6753,6603,6601,8003,660
2021-06-233,6803,6953,6353,6659,2003,665
2021-06-223,7053,7053,6553,6909,2003,690
2021-06-213,7053,7053,6303,63015,0003,630
2021-06-183,7253,7503,6903,71011,2003,710
2021-06-173,7503,7503,6753,70012,4003,700
2021-06-163,7053,7503,7003,7509,8003,750
2021-06-153,7103,7103,6703,6803,9003,680
2021-06-143,6803,7153,6803,6903,2003,690
2021-06-113,7053,7053,6703,68010,1003,680
2021-06-103,7203,7203,6903,6905,0003,690
2021-06-093,7203,7203,6953,7203,7003,720
2021-06-083,7053,7153,6853,7154,7003,715
2021-06-073,7253,7253,7003,7052,7003,705
2021-06-043,7053,7353,6953,7203,0003,720
2021-06-033,7253,7553,7003,7155,8003,715
2021-06-023,7303,7853,7103,7256,3003,725
2021-06-013,6953,7603,6803,7509,0003,750
2021-05-313,7703,7703,6853,6957,3003,695
2021-05-283,7003,7303,6803,7308,1003,730
2021-05-273,7203,7453,6453,64516,9003,645
2021-05-263,7203,7653,7103,72010,3003,720
2021-05-253,8653,8653,7103,71015,2003,710
2021-05-243,8303,8853,8053,8405,6003,840
2021-05-213,8253,8653,8153,8356,3003,835
2021-05-203,7803,8553,7803,7954,8003,795
2021-05-193,8353,8603,7803,7804,9003,780
2021-05-183,8103,8403,7853,8403,6003,840
2021-05-173,7653,8103,7653,7954,4003,795
2021-05-143,7503,8353,7403,7556,5003,755
2021-05-133,8003,8003,7103,7104,4003,710
2021-05-123,8503,8803,8053,8108,6003,810
2021-05-113,8453,8853,8303,8358,2003,835
2021-05-103,9203,9253,8453,8457,3003,845
2021-05-073,8453,9503,8203,93513,9003,935
2021-05-063,8853,9403,8053,80510,3003,805
2021-04-303,8653,9203,8053,80512,4003,805
2021-04-283,9153,9353,8503,8506,1003,850
2021-04-273,9103,9403,8803,8804,5003,880
2021-04-263,9153,9153,8903,8901,5003,890
2021-04-233,9353,9403,8553,8556,0003,855
2021-04-223,9003,9703,8603,92511,3003,925
2021-04-213,8203,9103,8203,8558,7003,855
2021-04-203,9603,9903,9103,91510,2003,915
2021-04-193,8504,0253,8504,02518,2004,025
2021-04-163,8503,8953,8503,8953,2003,895
2021-04-153,8553,8603,8253,8501,9003,850
2021-04-143,9003,9003,8053,8555,5003,855
2021-04-133,8603,8953,8353,8803,0003,880
2021-04-123,8153,8853,8153,8606,3003,860
2021-04-093,8303,8503,8053,8107,3003,810
2021-04-083,8703,8903,8103,8257,1003,825
2021-04-073,8003,9153,8003,9156,1003,915
2021-04-063,9203,9203,7903,7957,3003,795
2021-04-053,8903,9403,8653,9355,1003,935
2021-04-023,8953,9753,8903,9109,0003,910
2021-04-013,9603,9603,8503,88514,0003,885
2021-03-314,0104,0253,9153,9158,5003,915
2021-03-304,0204,0203,9304,02017,4004,020
2021-03-294,0554,0904,0104,08019,5004,080
2021-03-264,1404,1603,9704,00039,9004,000
2021-03-254,0154,1104,0154,11016,7004,110
2021-03-244,0354,0453,9603,98010,5003,980
2021-03-233,9704,0803,9554,06014,6004,060
2021-03-224,0104,0153,9353,97018,0003,970
2021-03-194,0404,0903,9204,09014,5004,090
2021-03-184,0904,0903,9904,04012,4004,040
2021-03-173,9454,0853,9454,08520,0004,085
2021-03-163,9303,9953,8853,99513,5003,995
2021-03-153,9003,9253,8603,92012,5003,920
2021-03-123,8403,8753,7553,85519,0003,855
2021-03-113,8553,9203,8353,88019,8003,880
2021-03-103,8603,8603,7953,8159,9003,815
2021-03-093,8053,8803,7253,86023,8003,860
2021-03-083,8103,8403,7553,80510,4003,805
2021-03-053,7103,7853,6603,76516,1003,765
2021-03-043,7303,7553,6803,7456,8003,745
2021-03-033,7753,7803,7203,7805,3003,780
2021-03-023,6953,8003,6603,77514,6003,775
2021-03-013,6503,6753,6103,67510,8003,675
2021-02-263,6803,7103,5803,58027,2003,580
2021-02-253,6903,7603,6903,7209,7003,720
2021-02-243,7203,7503,6903,6909,3003,690
2021-02-223,7753,8353,7203,73524,3003,735
2021-02-193,8203,8253,7653,80510,1003,805
2021-02-183,8753,9053,8103,81013,1003,810
2021-02-173,9553,9553,9003,9154,2003,915
2021-02-163,9404,0103,9003,96512,9003,965
2021-02-153,9654,0203,9253,9856,5003,985
2021-02-123,9903,9903,9203,9456,2003,945
2021-02-104,0404,0403,9503,9659,9003,965
2021-02-093,9304,1353,9004,10519,1004,105
2021-02-083,9754,0103,8753,93015,8003,930
2021-02-053,8953,9453,8353,9359,0003,935
2021-02-043,8153,8703,7903,8457,3003,845
2021-02-033,8203,9053,8203,8859,0003,885
2021-02-023,8453,8453,7753,8304,1003,830
2021-02-013,7403,8453,7203,82514,4003,825
2021-01-293,7703,7703,6353,6757,2003,675
2021-01-283,6753,7703,6403,75013,6003,750
2021-01-273,6203,6903,6203,6857,1003,685
2021-01-263,6353,6753,6353,6357,4003,635
2021-01-253,7003,7003,6603,6904,5003,690
2021-01-223,7653,7903,6353,64017,1003,640
2021-01-213,7403,8103,7403,7459,9003,745
2021-01-203,8553,8803,7603,76012,4003,760
2021-01-193,8953,9653,8403,8458,6003,845
2021-01-183,8053,9103,8053,8954,8003,895
2021-01-154,0104,0103,8753,8757,6003,875
2021-01-144,0004,0753,9754,0106,5004,010
2021-01-134,1104,1253,9954,0307,8004,030
2021-01-124,1704,1754,1054,1209,3004,120
2021-01-084,0454,2004,0304,19527,3004,195
2021-01-073,9354,0103,9354,0108,0004,010
2021-01-063,9203,9203,8753,9203,0003,920
2021-01-053,9703,9703,9303,9352,7003,935
2021-01-044,0254,0253,9053,9706,9003,970

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