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 |
|---|---|---|---|---|---|---|
| 2021-07-30 | 3,850 | 3,850 | 3,725 | 3,725 | 12,600 | 3,725 |
| 2021-07-29 | 3,815 | 3,835 | 3,785 | 3,835 | 13,400 | 3,835 |
| 2021-07-28 | 3,720 | 3,800 | 3,710 | 3,785 | 14,000 | 3,785 |
| 2021-07-27 | 3,735 | 3,735 | 3,710 | 3,715 | 6,400 | 3,715 |
| 2021-07-26 | 3,685 | 3,735 | 3,670 | 3,735 | 3,800 | 3,735 |
| 2021-07-21 | 3,595 | 3,670 | 3,595 | 3,630 | 7,200 | 3,630 |
| 2021-07-20 | 3,660 | 3,685 | 3,575 | 3,575 | 15,500 | 3,575 |
| 2021-07-19 | 3,780 | 3,780 | 3,685 | 3,685 | 7,200 | 3,685 |
| 2021-07-16 | 3,785 | 3,785 | 3,685 | 3,755 | 4,700 | 3,755 |
| 2021-07-15 | 3,825 | 3,840 | 3,765 | 3,770 | 10,400 | 3,770 |
| 2021-07-14 | 3,820 | 3,850 | 3,800 | 3,800 | 7,400 | 3,800 |
| 2021-07-13 | 3,820 | 3,840 | 3,805 | 3,820 | 9,300 | 3,820 |
| 2021-07-12 | 3,745 | 3,810 | 3,745 | 3,785 | 36,700 | 3,785 |
| 2021-07-09 | 3,560 | 3,750 | 3,550 | 3,700 | 30,800 | 3,700 |
| 2021-07-08 | 3,595 | 3,640 | 3,590 | 3,590 | 10,000 | 3,590 |
| 2021-07-07 | 3,630 | 3,640 | 3,580 | 3,580 | 10,300 | 3,580 |
| 2021-07-06 | 3,645 | 3,675 | 3,645 | 3,655 | 2,900 | 3,655 |
| 2021-07-05 | 3,625 | 3,660 | 3,610 | 3,640 | 4,800 | 3,640 |
| 2021-07-02 | 3,635 | 3,670 | 3,630 | 3,660 | 11,600 | 3,660 |
| 2021-07-01 | 3,585 | 3,610 | 3,585 | 3,585 | 5,000 | 3,585 |
| 2021-06-30 | 3,605 | 3,630 | 3,575 | 3,605 | 10,300 | 3,605 |
| 2021-06-29 | 3,700 | 3,700 | 3,600 | 3,600 | 11,100 | 3,600 |
| 2021-06-28 | 3,705 | 3,710 | 3,635 | 3,705 | 7,800 | 3,705 |
| 2021-06-25 | 3,690 | 3,710 | 3,660 | 3,710 | 3,400 | 3,710 |
| 2021-06-24 | 3,675 | 3,675 | 3,660 | 3,660 | 1,800 | 3,660 |
| 2021-06-23 | 3,680 | 3,695 | 3,635 | 3,665 | 9,200 | 3,665 |
| 2021-06-22 | 3,705 | 3,705 | 3,655 | 3,690 | 9,200 | 3,690 |
| 2021-06-21 | 3,705 | 3,705 | 3,630 | 3,630 | 15,000 | 3,630 |
| 2021-06-18 | 3,725 | 3,750 | 3,690 | 3,710 | 11,200 | 3,710 |
| 2021-06-17 | 3,750 | 3,750 | 3,675 | 3,700 | 12,400 | 3,700 |
| 2021-06-16 | 3,705 | 3,750 | 3,700 | 3,750 | 9,800 | 3,750 |
| 2021-06-15 | 3,710 | 3,710 | 3,670 | 3,680 | 3,900 | 3,680 |
| 2021-06-14 | 3,680 | 3,715 | 3,680 | 3,690 | 3,200 | 3,690 |
| 2021-06-11 | 3,705 | 3,705 | 3,670 | 3,680 | 10,100 | 3,680 |
| 2021-06-10 | 3,720 | 3,720 | 3,690 | 3,690 | 5,000 | 3,690 |
| 2021-06-09 | 3,720 | 3,720 | 3,695 | 3,720 | 3,700 | 3,720 |
| 2021-06-08 | 3,705 | 3,715 | 3,685 | 3,715 | 4,700 | 3,715 |
| 2021-06-07 | 3,725 | 3,725 | 3,700 | 3,705 | 2,700 | 3,705 |
| 2021-06-04 | 3,705 | 3,735 | 3,695 | 3,720 | 3,000 | 3,720 |
| 2021-06-03 | 3,725 | 3,755 | 3,700 | 3,715 | 5,800 | 3,715 |
| 2021-06-02 | 3,730 | 3,785 | 3,710 | 3,725 | 6,300 | 3,725 |
| 2021-06-01 | 3,695 | 3,760 | 3,680 | 3,750 | 9,000 | 3,750 |
| 2021-05-31 | 3,770 | 3,770 | 3,685 | 3,695 | 7,300 | 3,695 |
| 2021-05-28 | 3,700 | 3,730 | 3,680 | 3,730 | 8,100 | 3,730 |
| 2021-05-27 | 3,720 | 3,745 | 3,645 | 3,645 | 16,900 | 3,645 |
| 2021-05-26 | 3,720 | 3,765 | 3,710 | 3,720 | 10,300 | 3,720 |
| 2021-05-25 | 3,865 | 3,865 | 3,710 | 3,710 | 15,200 | 3,710 |
| 2021-05-24 | 3,830 | 3,885 | 3,805 | 3,840 | 5,600 | 3,840 |
| 2021-05-21 | 3,825 | 3,865 | 3,815 | 3,835 | 6,300 | 3,835 |
| 2021-05-20 | 3,780 | 3,855 | 3,780 | 3,795 | 4,800 | 3,795 |
| 2021-05-19 | 3,835 | 3,860 | 3,780 | 3,780 | 4,900 | 3,780 |
| 2021-05-18 | 3,810 | 3,840 | 3,785 | 3,840 | 3,600 | 3,840 |
| 2021-05-17 | 3,765 | 3,810 | 3,765 | 3,795 | 4,400 | 3,795 |
| 2021-05-14 | 3,750 | 3,835 | 3,740 | 3,755 | 6,500 | 3,755 |
| 2021-05-13 | 3,800 | 3,800 | 3,710 | 3,710 | 4,400 | 3,710 |
| 2021-05-12 | 3,850 | 3,880 | 3,805 | 3,810 | 8,600 | 3,810 |
| 2021-05-11 | 3,845 | 3,885 | 3,830 | 3,835 | 8,200 | 3,835 |
| 2021-05-10 | 3,920 | 3,925 | 3,845 | 3,845 | 7,300 | 3,845 |
| 2021-05-07 | 3,845 | 3,950 | 3,820 | 3,935 | 13,900 | 3,935 |
| 2021-05-06 | 3,885 | 3,940 | 3,805 | 3,805 | 10,300 | 3,805 |
| 2021-04-30 | 3,865 | 3,920 | 3,805 | 3,805 | 12,400 | 3,805 |
| 2021-04-28 | 3,915 | 3,935 | 3,850 | 3,850 | 6,100 | 3,850 |
| 2021-04-27 | 3,910 | 3,940 | 3,880 | 3,880 | 4,500 | 3,880 |
| 2021-04-26 | 3,915 | 3,915 | 3,890 | 3,890 | 1,500 | 3,890 |
| 2021-04-23 | 3,935 | 3,940 | 3,855 | 3,855 | 6,000 | 3,855 |
| 2021-04-22 | 3,900 | 3,970 | 3,860 | 3,925 | 11,300 | 3,925 |
| 2021-04-21 | 3,820 | 3,910 | 3,820 | 3,855 | 8,700 | 3,855 |
| 2021-04-20 | 3,960 | 3,990 | 3,910 | 3,915 | 10,200 | 3,915 |
| 2021-04-19 | 3,850 | 4,025 | 3,850 | 4,025 | 18,200 | 4,025 |
| 2021-04-16 | 3,850 | 3,895 | 3,850 | 3,895 | 3,200 | 3,895 |
| 2021-04-15 | 3,855 | 3,860 | 3,825 | 3,850 | 1,900 | 3,850 |
| 2021-04-14 | 3,900 | 3,900 | 3,805 | 3,855 | 5,500 | 3,855 |
| 2021-04-13 | 3,860 | 3,895 | 3,835 | 3,880 | 3,000 | 3,880 |
| 2021-04-12 | 3,815 | 3,885 | 3,815 | 3,860 | 6,300 | 3,860 |
| 2021-04-09 | 3,830 | 3,850 | 3,805 | 3,810 | 7,300 | 3,810 |
| 2021-04-08 | 3,870 | 3,890 | 3,810 | 3,825 | 7,100 | 3,825 |
| 2021-04-07 | 3,800 | 3,915 | 3,800 | 3,915 | 6,100 | 3,915 |
| 2021-04-06 | 3,920 | 3,920 | 3,790 | 3,795 | 7,300 | 3,795 |
| 2021-04-05 | 3,890 | 3,940 | 3,865 | 3,935 | 5,100 | 3,935 |
| 2021-04-02 | 3,895 | 3,975 | 3,890 | 3,910 | 9,000 | 3,910 |
| 2021-04-01 | 3,960 | 3,960 | 3,850 | 3,885 | 14,000 | 3,885 |
| 2021-03-31 | 4,010 | 4,025 | 3,915 | 3,915 | 8,500 | 3,915 |
| 2021-03-30 | 4,020 | 4,020 | 3,930 | 4,020 | 17,400 | 4,020 |
| 2021-03-29 | 4,055 | 4,090 | 4,010 | 4,080 | 19,500 | 4,080 |
| 2021-03-26 | 4,140 | 4,160 | 3,970 | 4,000 | 39,900 | 4,000 |
| 2021-03-25 | 4,015 | 4,110 | 4,015 | 4,110 | 16,700 | 4,110 |
| 2021-03-24 | 4,035 | 4,045 | 3,960 | 3,980 | 10,500 | 3,980 |
| 2021-03-23 | 3,970 | 4,080 | 3,955 | 4,060 | 14,600 | 4,060 |
| 2021-03-22 | 4,010 | 4,015 | 3,935 | 3,970 | 18,000 | 3,970 |
| 2021-03-19 | 4,040 | 4,090 | 3,920 | 4,090 | 14,500 | 4,090 |
| 2021-03-18 | 4,090 | 4,090 | 3,990 | 4,040 | 12,400 | 4,040 |
| 2021-03-17 | 3,945 | 4,085 | 3,945 | 4,085 | 20,000 | 4,085 |
| 2021-03-16 | 3,930 | 3,995 | 3,885 | 3,995 | 13,500 | 3,995 |
| 2021-03-15 | 3,900 | 3,925 | 3,860 | 3,920 | 12,500 | 3,920 |
| 2021-03-12 | 3,840 | 3,875 | 3,755 | 3,855 | 19,000 | 3,855 |
| 2021-03-11 | 3,855 | 3,920 | 3,835 | 3,880 | 19,800 | 3,880 |
| 2021-03-10 | 3,860 | 3,860 | 3,795 | 3,815 | 9,900 | 3,815 |
| 2021-03-09 | 3,805 | 3,880 | 3,725 | 3,860 | 23,800 | 3,860 |
| 2021-03-08 | 3,810 | 3,840 | 3,755 | 3,805 | 10,400 | 3,805 |
| 2021-03-05 | 3,710 | 3,785 | 3,660 | 3,765 | 16,100 | 3,765 |
| 2021-03-04 | 3,730 | 3,755 | 3,680 | 3,745 | 6,800 | 3,745 |
| 2021-03-03 | 3,775 | 3,780 | 3,720 | 3,780 | 5,300 | 3,780 |
| 2021-03-02 | 3,695 | 3,800 | 3,660 | 3,775 | 14,600 | 3,775 |
| 2021-03-01 | 3,650 | 3,675 | 3,610 | 3,675 | 10,800 | 3,675 |
| 2021-02-26 | 3,680 | 3,710 | 3,580 | 3,580 | 27,200 | 3,580 |
| 2021-02-25 | 3,690 | 3,760 | 3,690 | 3,720 | 9,700 | 3,720 |
| 2021-02-24 | 3,720 | 3,750 | 3,690 | 3,690 | 9,300 | 3,690 |
| 2021-02-22 | 3,775 | 3,835 | 3,720 | 3,735 | 24,300 | 3,735 |
| 2021-02-19 | 3,820 | 3,825 | 3,765 | 3,805 | 10,100 | 3,805 |
| 2021-02-18 | 3,875 | 3,905 | 3,810 | 3,810 | 13,100 | 3,810 |
| 2021-02-17 | 3,955 | 3,955 | 3,900 | 3,915 | 4,200 | 3,915 |
| 2021-02-16 | 3,940 | 4,010 | 3,900 | 3,965 | 12,900 | 3,965 |
| 2021-02-15 | 3,965 | 4,020 | 3,925 | 3,985 | 6,500 | 3,985 |
| 2021-02-12 | 3,990 | 3,990 | 3,920 | 3,945 | 6,200 | 3,945 |
| 2021-02-10 | 4,040 | 4,040 | 3,950 | 3,965 | 9,900 | 3,965 |
| 2021-02-09 | 3,930 | 4,135 | 3,900 | 4,105 | 19,100 | 4,105 |
| 2021-02-08 | 3,975 | 4,010 | 3,875 | 3,930 | 15,800 | 3,930 |
| 2021-02-05 | 3,895 | 3,945 | 3,835 | 3,935 | 9,000 | 3,935 |
| 2021-02-04 | 3,815 | 3,870 | 3,790 | 3,845 | 7,300 | 3,845 |
| 2021-02-03 | 3,820 | 3,905 | 3,820 | 3,885 | 9,000 | 3,885 |
| 2021-02-02 | 3,845 | 3,845 | 3,775 | 3,830 | 4,100 | 3,830 |
| 2021-02-01 | 3,740 | 3,845 | 3,720 | 3,825 | 14,400 | 3,825 |
| 2021-01-29 | 3,770 | 3,770 | 3,635 | 3,675 | 7,200 | 3,675 |
| 2021-01-28 | 3,675 | 3,770 | 3,640 | 3,750 | 13,600 | 3,750 |
| 2021-01-27 | 3,620 | 3,690 | 3,620 | 3,685 | 7,100 | 3,685 |
| 2021-01-26 | 3,635 | 3,675 | 3,635 | 3,635 | 7,400 | 3,635 |
| 2021-01-25 | 3,700 | 3,700 | 3,660 | 3,690 | 4,500 | 3,690 |
| 2021-01-22 | 3,765 | 3,790 | 3,635 | 3,640 | 17,100 | 3,640 |
| 2021-01-21 | 3,740 | 3,810 | 3,740 | 3,745 | 9,900 | 3,745 |
| 2021-01-20 | 3,855 | 3,880 | 3,760 | 3,760 | 12,400 | 3,760 |
| 2021-01-19 | 3,895 | 3,965 | 3,840 | 3,845 | 8,600 | 3,845 |
| 2021-01-18 | 3,805 | 3,910 | 3,805 | 3,895 | 4,800 | 3,895 |
| 2021-01-15 | 4,010 | 4,010 | 3,875 | 3,875 | 7,600 | 3,875 |
| 2021-01-14 | 4,000 | 4,075 | 3,975 | 4,010 | 6,500 | 4,010 |
| 2021-01-13 | 4,110 | 4,125 | 3,995 | 4,030 | 7,800 | 4,030 |
| 2021-01-12 | 4,170 | 4,175 | 4,105 | 4,120 | 9,300 | 4,120 |
| 2021-01-08 | 4,045 | 4,200 | 4,030 | 4,195 | 27,300 | 4,195 |
| 2021-01-07 | 3,935 | 4,010 | 3,935 | 4,010 | 8,000 | 4,010 |
| 2021-01-06 | 3,920 | 3,920 | 3,875 | 3,920 | 3,000 | 3,920 |
| 2021-01-05 | 3,970 | 3,970 | 3,930 | 3,935 | 2,700 | 3,935 |
| 2021-01-04 | 4,025 | 4,025 | 3,905 | 3,970 | 6,900 | 3,970 |
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
