1946 (株)トーエネック の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-07-10 | 1,287 | 1,292 | 1,270 | 1,278 | 263,600 | 1,278 |
| 2025-07-09 | 1,238 | 1,274 | 1,236 | 1,274 | 193,100 | 1,274 |
| 2025-07-08 | 1,224 | 1,244 | 1,221 | 1,240 | 115,900 | 1,240 |
| 2025-07-07 | 1,225 | 1,237 | 1,212 | 1,232 | 88,300 | 1,232 |
| 2025-07-04 | 1,240 | 1,247 | 1,232 | 1,237 | 95,700 | 1,237 |
| 2025-07-03 | 1,264 | 1,273 | 1,215 | 1,240 | 189,400 | 1,240 |
| 2025-07-02 | 1,241 | 1,265 | 1,240 | 1,256 | 156,400 | 1,256 |
| 2025-07-01 | 1,229 | 1,248 | 1,227 | 1,238 | 156,700 | 1,238 |
| 2025-06-30 | 1,222 | 1,234 | 1,220 | 1,221 | 126,800 | 1,221 |
| 2025-06-27 | 1,204 | 1,228 | 1,200 | 1,220 | 139,700 | 1,220 |
| 2025-06-26 | 1,181 | 1,205 | 1,176 | 1,204 | 149,400 | 1,204 |
| 2025-06-25 | 1,181 | 1,189 | 1,173 | 1,186 | 110,600 | 1,186 |
| 2025-06-24 | 1,200 | 1,209 | 1,178 | 1,182 | 63,500 | 1,182 |
| 2025-06-23 | 1,190 | 1,200 | 1,181 | 1,192 | 104,100 | 1,192 |
| 2025-06-20 | 1,200 | 1,219 | 1,196 | 1,199 | 472,600 | 1,199 |
| 2025-06-19 | 1,200 | 1,205 | 1,190 | 1,203 | 209,100 | 1,203 |
| 2025-06-18 | 1,197 | 1,208 | 1,192 | 1,200 | 120,300 | 1,200 |
| 2025-06-17 | 1,170 | 1,198 | 1,170 | 1,195 | 95,800 | 1,195 |
| 2025-06-16 | 1,170 | 1,180 | 1,162 | 1,169 | 65,700 | 1,169 |
| 2025-06-13 | 1,152 | 1,170 | 1,152 | 1,170 | 103,700 | 1,170 |
| 2025-06-12 | 1,162 | 1,175 | 1,159 | 1,170 | 84,400 | 1,170 |
| 2025-06-11 | 1,168 | 1,176 | 1,162 | 1,172 | 70,800 | 1,172 |
| 2025-06-10 | 1,178 | 1,188 | 1,168 | 1,169 | 111,300 | 1,169 |
| 2025-06-09 | 1,177 | 1,197 | 1,177 | 1,178 | 132,800 | 1,178 |
| 2025-06-06 | 1,191 | 1,194 | 1,160 | 1,169 | 119,200 | 1,169 |
| 2025-06-05 | 1,173 | 1,192 | 1,172 | 1,182 | 119,400 | 1,182 |
| 2025-06-04 | 1,164 | 1,198 | 1,157 | 1,183 | 172,500 | 1,183 |
| 2025-06-03 | 1,192 | 1,196 | 1,170 | 1,170 | 106,400 | 1,170 |
| 2025-06-02 | 1,179 | 1,202 | 1,177 | 1,190 | 216,200 | 1,190 |
| 2025-05-30 | 1,155 | 1,185 | 1,152 | 1,184 | 264,100 | 1,184 |
| 2025-05-29 | 1,168 | 1,173 | 1,161 | 1,168 | 97,800 | 1,168 |
| 2025-05-28 | 1,163 | 1,178 | 1,157 | 1,159 | 144,800 | 1,159 |
| 2025-05-27 | 1,150 | 1,168 | 1,146 | 1,159 | 133,200 | 1,159 |
| 2025-05-26 | 1,133 | 1,141 | 1,130 | 1,135 | 75,900 | 1,135 |
| 2025-05-23 | 1,124 | 1,135 | 1,121 | 1,127 | 76,900 | 1,127 |
| 2025-05-22 | 1,123 | 1,127 | 1,116 | 1,121 | 81,900 | 1,121 |
| 2025-05-21 | 1,135 | 1,135 | 1,121 | 1,129 | 122,700 | 1,129 |
| 2025-05-20 | 1,152 | 1,156 | 1,125 | 1,125 | 174,100 | 1,125 |
| 2025-05-19 | 1,106 | 1,152 | 1,103 | 1,151 | 326,800 | 1,151 |
| 2025-05-16 | 1,110 | 1,114 | 1,092 | 1,106 | 154,900 | 1,106 |
| 2025-05-15 | 1,095 | 1,116 | 1,091 | 1,112 | 152,300 | 1,112 |
| 2025-05-14 | 1,109 | 1,113 | 1,091 | 1,109 | 141,700 | 1,109 |
| 2025-05-13 | 1,120 | 1,130 | 1,107 | 1,113 | 139,400 | 1,113 |
| 2025-05-12 | 1,103 | 1,128 | 1,094 | 1,119 | 190,700 | 1,119 |
| 2025-05-09 | 1,115 | 1,123 | 1,105 | 1,109 | 211,800 | 1,109 |
| 2025-05-08 | 1,124 | 1,133 | 1,109 | 1,113 | 172,600 | 1,113 |
| 2025-05-07 | 1,121 | 1,140 | 1,120 | 1,128 | 240,900 | 1,128 |
| 2025-05-02 | 1,113 | 1,127 | 1,102 | 1,124 | 262,100 | 1,124 |
| 2025-05-01 | 1,125 | 1,137 | 1,110 | 1,120 | 404,000 | 1,120 |
| 2025-04-30 | 1,102 | 1,143 | 1,088 | 1,130 | 1,419,200 | 1,130 |
| 2025-04-28 | 979 | 1,001 | 974 | 997 | 304,000 | 997 |
| 2025-04-25 | 965 | 970 | 958 | 968 | 81,900 | 968 |
| 2025-04-24 | 960 | 967 | 953 | 954 | 97,900 | 954 |
| 2025-04-23 | 952 | 963 | 952 | 957 | 59,500 | 957 |
| 2025-04-22 | 935 | 948 | 932 | 947 | 61,100 | 947 |
| 2025-04-21 | 939 | 941 | 931 | 937 | 52,800 | 937 |
| 2025-04-18 | 921 | 942 | 920 | 942 | 73,900 | 942 |
| 2025-04-17 | 916 | 921 | 913 | 917 | 55,100 | 917 |
| 2025-04-16 | 911 | 917 | 908 | 915 | 37,300 | 915 |
| 2025-04-15 | 915 | 923 | 911 | 911 | 41,600 | 911 |
| 2025-04-14 | 909 | 921 | 909 | 912 | 68,700 | 912 |
| 2025-04-11 | 884 | 900 | 862 | 899 | 92,900 | 899 |
| 2025-04-10 | 911 | 911 | 889 | 905 | 157,400 | 905 |
| 2025-04-09 | 869 | 877 | 853 | 866 | 128,800 | 866 |
| 2025-04-08 | 863 | 894 | 863 | 884 | 125,200 | 884 |
| 2025-04-07 | 825 | 846 | 796 | 833 | 236,900 | 833 |
| 2025-04-04 | 900 | 903 | 869 | 885 | 216,900 | 885 |
| 2025-04-03 | 930 | 933 | 911 | 925 | 159,100 | 925 |
| 2025-04-02 | 969 | 972 | 949 | 956 | 121,900 | 956 |
| 2025-04-01 | 998 | 1,000 | 970 | 971 | 115,200 | 971 |
| 2025-03-31 | 973 | 982 | 959 | 968 | 142,800 | 968 |
| 2025-03-28 | 985 | 987 | 974 | 981 | 179,700 | 981 |
| 2025-03-27 | 1,006 | 1,008 | 998 | 1,007 | 193,900 | 1,007 |
| 2025-03-26 | 1,016 | 1,017 | 1,001 | 1,012 | 99,700 | 1,012 |
| 2025-03-25 | 1,013 | 1,013 | 998 | 1,013 | 82,600 | 1,013 |
| 2025-03-24 | 1,015 | 1,018 | 997 | 1,012 | 112,800 | 1,012 |
| 2025-03-21 | 1,014 | 1,021 | 1,008 | 1,012 | 117,000 | 1,012 |
| 2025-03-19 | 1,000 | 1,015 | 995 | 1,011 | 95,700 | 1,011 |
| 2025-03-18 | 1,000 | 1,009 | 996 | 1,006 | 84,100 | 1,006 |
| 2025-03-17 | 999 | 1,002 | 991 | 998 | 78,800 | 998 |
| 2025-03-14 | 984 | 997 | 978 | 996 | 84,300 | 996 |
| 2025-03-13 | 981 | 988 | 977 | 985 | 90,100 | 985 |
| 2025-03-12 | 975 | 982 | 972 | 980 | 96,500 | 980 |
| 2025-03-11 | 980 | 985 | 957 | 971 | 164,100 | 971 |
| 2025-03-10 | 1,015 | 1,015 | 987 | 990 | 135,100 | 990 |
| 2025-03-07 | 986 | 1,010 | 973 | 1,010 | 243,500 | 1,010 |
| 2025-03-06 | 998 | 1,007 | 993 | 999 | 101,500 | 999 |
| 2025-03-05 | 987 | 993 | 974 | 987 | 129,600 | 987 |
| 2025-03-04 | 985 | 1,000 | 975 | 998 | 168,000 | 998 |
| 2025-03-03 | 982 | 991 | 976 | 990 | 106,500 | 990 |
| 2025-02-28 | 983 | 989 | 963 | 963 | 288,600 | 963 |
| 2025-02-27 | 965 | 982 | 960 | 982 | 92,200 | 982 |
| 2025-02-26 | 975 | 983 | 970 | 971 | 100,700 | 971 |
| 2025-02-25 | 977 | 980 | 967 | 971 | 112,900 | 971 |
| 2025-02-21 | 1,000 | 1,027 | 981 | 985 | 215,500 | 985 |
| 2025-02-20 | 1,021 | 1,026 | 1,002 | 1,004 | 113,000 | 1,004 |
| 2025-02-19 | 1,046 | 1,064 | 1,027 | 1,027 | 166,300 | 1,027 |
| 2025-02-18 | 1,016 | 1,040 | 1,016 | 1,035 | 111,200 | 1,035 |
| 2025-02-17 | 1,035 | 1,042 | 1,010 | 1,016 | 152,900 | 1,016 |
| 2025-02-14 | 1,046 | 1,046 | 1,017 | 1,033 | 101,000 | 1,033 |
| 2025-02-13 | 1,032 | 1,049 | 1,024 | 1,042 | 256,400 | 1,042 |
| 2025-02-12 | 1,009 | 1,023 | 1,001 | 1,023 | 127,500 | 1,023 |
| 2025-02-10 | 1,032 | 1,038 | 999 | 999 | 135,000 | 999 |
| 2025-02-07 | 997 | 1,035 | 997 | 1,024 | 276,400 | 1,024 |
| 2025-02-06 | 976 | 997 | 972 | 993 | 94,200 | 993 |
| 2025-02-05 | 1,007 | 1,019 | 968 | 984 | 248,200 | 984 |
| 2025-02-04 | 1,002 | 1,010 | 961 | 1,002 | 595,400 | 1,002 |
| 2025-02-03 | 1,025 | 1,040 | 1,005 | 1,032 | 359,500 | 1,032 |
| 2025-01-31 | 1,009 | 1,029 | 991 | 1,025 | 249,200 | 1,025 |
| 2025-01-30 | 990 | 1,003 | 988 | 1,003 | 170,500 | 1,003 |
| 2025-01-29 | 984 | 991 | 980 | 988 | 80,700 | 988 |
| 2025-01-28 | 994 | 1,004 | 983 | 984 | 182,200 | 984 |
| 2025-01-27 | 979 | 993 | 979 | 990 | 239,100 | 990 |
| 2025-01-24 | 973 | 977 | 967 | 973 | 85,300 | 973 |
| 2025-01-23 | 974 | 978 | 964 | 966 | 65,400 | 966 |
| 2025-01-22 | 970 | 974 | 967 | 971 | 65,000 | 971 |
| 2025-01-21 | 973 | 973 | 960 | 968 | 68,100 | 968 |
| 2025-01-20 | 950 | 973 | 949 | 973 | 99,500 | 973 |
| 2025-01-17 | 935 | 950 | 931 | 950 | 97,700 | 950 |
| 2025-01-16 | 946 | 953 | 936 | 936 | 66,700 | 936 |
| 2025-01-15 | 950 | 956 | 944 | 950 | 72,700 | 950 |
| 2025-01-14 | 971 | 971 | 947 | 958 | 140,000 | 958 |
| 2025-01-10 | 965 | 977 | 960 | 977 | 104,900 | 977 |
| 2025-01-09 | 962 | 969 | 958 | 963 | 77,100 | 963 |
| 2025-01-08 | 967 | 977 | 957 | 965 | 156,500 | 965 |
| 2025-01-07 | 981 | 981 | 957 | 972 | 154,400 | 972 |
| 2025-01-06 | 991 | 992 | 966 | 971 | 168,300 | 971 |
分割・併合履歴 ： [2024-09-27]1株→5株 [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