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 |
|---|---|---|---|---|---|---|
| 2024-04-18 | 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
