1946 (株)トーエネックの時系列データ [1989年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1989-12-29	2,010	2,040	2,010	2,040	43,000	6,690.28
1989-12-28	1,980	2,050	1,980	2,040	73,000	6,690.28
1989-12-27	2,010	2,070	1,970	1,980	275,000	6,493.51
1989-12-26	1,950	2,000	1,950	1,990	117,000	6,526.30
1989-12-25	1,930	1,990	1,930	1,990	59,000	6,526.30
1989-12-22	1,920	1,990	1,920	1,990	19,000	6,526.30
1989-12-21	1,990	2,000	1,940	1,940	106,000	6,362.32
1989-12-20	2,040	2,040	1,990	2,000	138,000	6,559.10
1989-12-19	2,030	2,030	1,980	1,980	101,000	6,493.51
1989-12-18	2,050	2,050	2,000	2,030	71,000	6,657.48
1989-12-15	2,050	2,060	2,010	2,050	75,000	6,723.07
1989-12-14	2,050	2,070	2,020	2,050	353,000	6,723.07
1989-12-13	1,970	2,070	1,970	2,020	520,000	6,624.69
1989-12-12	1,980	1,980	1,950	1,950	362,000	6,395.12
1989-12-11	1,970	1,970	1,940	1,950	60,000	6,395.12
1989-12-08	1,970	1,970	1,960	1,960	35,000	6,427.92
1989-12-07	1,950	1,980	1,940	1,970	77,000	6,460.71
1989-12-06	1,970	1,980	1,960	1,960	162,000	6,427.92
1989-12-05	1,980	1,980	1,960	1,970	97,000	6,460.71
1989-12-04	1,970	1,990	1,950	1,950	50,000	6,395.12
1989-12-01	1,940	1,950	1,930	1,950	110,000	6,395.12
1989-11-30	1,930	1,940	1,930	1,930	16,000	6,329.53
1989-11-29	1,950	1,960	1,940	1,940	94,000	6,362.32
1989-11-28	1,950	1,980	1,950	1,980	277,000	6,493.51
1989-11-27	1,990	1,990	1,960	1,980	75,000	6,493.51
1989-11-24	1,950	1,990	1,940	1,980	162,000	6,493.51
1989-11-22	1,950	1,970	1,940	1,950	116,000	6,395.12
1989-11-21	1,940	1,950	1,940	1,950	45,000	6,395.12
1989-11-20	1,930	1,960	1,930	1,940	50,000	6,362.32
1989-11-17	1,980	1,980	1,950	1,960	231,000	6,427.92
1989-11-16	1,960	1,980	1,960	1,980	43,000	6,493.51
1989-11-15	1,970	2,000	1,960	1,960	118,000	6,427.92
1989-11-14	1,950	1,990	1,920	1,980	100,000	6,493.51
1989-11-13	1,960	1,960	1,940	1,950	51,000	6,395.12
1989-11-10	1,950	1,960	1,950	1,950	59,000	6,395.12
1989-11-09	1,920	1,950	1,920	1,940	31,000	6,362.32
1989-11-08	1,930	1,950	1,900	1,950	51,000	6,395.12
1989-11-07	1,930	1,930	1,900	1,930	65,000	6,329.53
1989-11-06	1,930	1,950	1,930	1,930	90,000	6,329.53
1989-11-02	1,900	1,920	1,900	1,900	64,000	6,231.14
1989-11-01	1,910	1,930	1,900	1,930	98,000	6,329.53
1989-10-31	1,950	1,950	1,900	1,940	117,000	6,362.32
1989-10-30	1,950	1,970	1,940	1,950	74,000	6,395.12
1989-10-27	1,980	1,990	1,900	1,980	199,000	6,493.51
1989-10-26	2,000	2,000	1,980	1,980	104,000	6,493.51
1989-10-25	2,040	2,040	2,010	2,010	52,000	6,591.89
1989-10-24	2,080	2,080	2,040	2,040	81,000	6,690.28
1989-10-23	2,030	2,050	2,000	2,040	30,000	6,690.28
1989-10-20	2,060	2,060	1,990	2,000	118,000	6,559.10
1989-10-19	2,090	2,120	2,060	2,060	173,000	6,755.87
1989-10-18	2,100	2,130	2,090	2,090	47,000	6,854.26
1989-10-17	2,080	2,110	2,070	2,080	97,000	6,821.46
1989-10-16	2,070	2,100	2,070	2,070	88,000	6,788.67
1989-10-13	2,110	2,140	2,110	2,120	147,000	6,952.64
1989-10-12	2,150	2,170	2,130	2,140	41,000	7,018.23
1989-10-11	2,190	2,200	2,120	2,150	112,000	7,051.03
1989-10-09	2,180	2,230	2,180	2,180	196,000	7,149.42
1989-10-06	2,140	2,210	2,140	2,160	215,000	7,083.83
1989-10-05	2,170	2,240	2,170	2,200	112,000	7,215.01
1989-10-04	2,170	2,190	2,160	2,160	212,000	7,083.83
1989-10-03	2,240	2,240	2,160	2,160	41,000	7,083.83
1989-10-02	2,270	2,270	2,180	2,220	70,000	7,280.60
1989-09-29	2,180	2,240	2,180	2,240	68,000	7,346.19
1989-09-28	2,260	2,260	2,210	2,220	95,000	7,280.60
1989-09-27	2,280	2,280	2,240	2,250	395,000	7,378.98
1989-09-26	2,230	2,250	2,200	2,250	807,000	7,378.98
1989-09-25	2,230	2,250	2,180	2,250	111,000	7,378.98
1989-09-22	2,190	2,230	2,180	2,210	371,000	7,247.80
1989-09-21	2,200	2,250	2,200	2,230	205,000	7,313.39
1989-09-20	2,190	2,220	2,170	2,200	258,000	7,215.01
1989-09-19	2,190	2,240	2,190	2,230	205,000	7,313.39
1989-09-18	2,280	2,280	2,210	2,220	93,000	7,280.60
1989-09-14	2,280	2,280	2,210	2,250	131,000	7,378.98
1989-09-13	2,280	2,290	2,200	2,200	481,000	7,215.01
1989-09-12	2,280	2,280	2,200	2,280	281,000	7,477.37
1989-09-11	2,300	2,310	2,240	2,260	217,000	7,411.78
1989-09-08	2,260	2,320	2,250	2,280	1,911,000	7,477.37
1989-09-07	2,200	2,250	2,160	2,250	457,000	7,378.98
1989-09-06	2,230	2,240	2,180	2,200	458,000	7,215.01
1989-09-05	2,260	2,260	2,230	2,250	1,038,000	7,378.98
1989-09-04	2,230	2,270	2,200	2,260	2,716,000	7,411.78
1989-09-01	2,120	2,230	2,120	2,230	803,000	7,313.39
1989-08-31	2,160	2,160	2,110	2,150	255,000	7,051.03
1989-08-30	2,100	2,170	2,090	2,150	385,000	7,051.03
1989-08-29	2,100	2,130	2,070	2,070	245,000	6,788.67
1989-08-28	2,100	2,110	2,070	2,080	141,000	6,821.46
1989-08-25	2,130	2,150	2,080	2,090	491,000	6,854.26
1989-08-24	2,160	2,190	2,100	2,140	368,000	7,018.23
1989-08-23	2,100	2,170	2,100	2,160	583,000	7,083.83
1989-08-22	2,100	2,130	2,090	2,090	394,000	6,854.26
1989-08-21	2,100	2,130	2,100	2,100	105,000	6,887.05
1989-08-18	2,170	2,170	2,100	2,120	94,000	6,952.64
1989-08-17	2,110	2,180	2,110	2,170	172,000	7,116.62
1989-08-16	2,140	2,140	2,080	2,110	87,000	6,919.85
1989-08-15	2,110	2,130	2,060	2,130	149,000	6,985.44
1989-08-14	2,100	2,150	2,070	2,150	52,000	7,051.03
1989-08-11	2,100	2,130	2,090	2,100	126,000	6,887.05
1989-08-10	2,190	2,190	2,130	2,130	231,000	6,985.44
1989-08-09	2,220	2,220	2,170	2,200	486,000	7,215.01
1989-08-08	2,230	2,270	2,220	2,220	2,437,000	7,280.60
1989-08-07	2,190	2,190	2,120	2,190	419,000	7,182.21
1989-08-04	2,160	2,220	2,110	2,200	1,260,000	7,215.01
1989-08-03	2,200	2,220	2,160	2,170	983,000	7,116.62
1989-08-02	2,090	2,230	2,080	2,190	4,195,001	7,182.21
1989-08-01	1,990	2,090	1,960	2,090	2,505,000	6,854.26
1989-07-31	1,960	1,980	1,960	1,960	189,000	6,427.92
1989-07-28	2,000	2,010	1,980	2,000	409,000	6,559.10
1989-07-27	1,950	2,020	1,940	2,000	3,274,000	6,559.10
1989-07-26	1,870	1,960	1,870	1,930	2,173,000	6,329.53
1989-07-25	1,840	1,860	1,840	1,850	127,000	6,067.17
1989-07-24	1,850	1,890	1,830	1,860	106,000	6,099.96
1989-07-21	1,800	1,880	1,800	1,860	322,000	6,099.96
1989-07-20	1,830	1,840	1,800	1,800	225,000	5,903.19
1989-07-19	1,770	1,810	1,760	1,810	170,000	5,935.98
1989-07-18	1,790	1,840	1,750	1,750	89,000	5,739.21
1989-07-17	1,830	1,840	1,790	1,790	46,000	5,870.39
1989-07-14	1,860	1,860	1,820	1,820	129,000	5,968.78
1989-07-13	1,810	1,850	1,810	1,840	165,000	6,034.37
1989-07-12	1,830	1,850	1,820	1,820	178,000	5,968.78
1989-07-11	1,850	1,850	1,830	1,830	88,000	6,001.57
1989-07-10	1,870	1,890	1,850	1,870	105,000	6,132.76
1989-07-07	1,890	1,890	1,830	1,870	158,000	6,132.76
1989-07-06	1,870	1,890	1,850	1,880	294,000	6,165.55
1989-07-05	1,920	1,920	1,850	1,900	404,000	6,231.14
1989-07-04	1,860	1,930	1,850	1,920	1,021,000	6,296.73
1989-07-03	1,840	1,880	1,800	1,870	171,000	6,132.76
1989-06-30	1,880	1,890	1,850	1,850	581,000	6,067.17
1989-06-29	1,920	1,930	1,870	1,900	3,622,001	6,231.14
1989-06-28	1,870	1,900	1,840	1,870	4,410,001	6,132.76
1989-06-27	1,820	1,870	1,810	1,850	4,591,001	6,067.17
1989-06-26	1,730	1,820	1,730	1,790	1,765,000	5,870.39
1989-06-23	1,700	1,760	1,700	1,760	871,000	5,772.01
1989-06-22	1,680	1,730	1,680	1,700	300,000	5,575.23
1989-06-21	1,770	1,770	1,680	1,680	231,000	5,509.64
1989-06-20	1,670	1,770	1,670	1,760	648,000	5,772.01
1989-06-19	1,670	1,690	1,660	1,670	116,000	5,476.85
1989-06-16	1,710	1,720	1,690	1,690	191,000	5,542.44
1989-06-15	1,690	1,750	1,680	1,700	685,000	5,575.23
1989-06-14	1,680	1,730	1,680	1,720	294,000	5,640.82
1989-06-13	1,730	1,740	1,650	1,680	473,000	5,509.64
1989-06-12	1,710	1,760	1,700	1,750	867,000	5,739.21
1989-06-09	1,760	1,810	1,710	1,720	3,063,000	5,640.82
1989-06-08	1,620	1,790	1,610	1,780	3,136,000	5,837.60
1989-06-07	1,610	1,620	1,580	1,620	206,000	5,312.87
1989-06-06	1,540	1,650	1,530	1,640	483,000	5,378.46
1989-06-05	1,600	1,620	1,510	1,550	188,000	5,083.30
1989-06-02	1,600	1,640	1,580	1,600	249,000	5,247.28
1989-06-01	1,700	1,700	1,630	1,630	872,000	5,345.66
1989-05-31	1,560	1,740	1,550	1,740	1,752,000	5,706.42
1989-05-30	1,500	1,560	1,470	1,560	796,000	5,116.10
1989-05-29	1,490	1,530	1,470	1,510	642,000	4,952.12
1989-05-26	1,420	1,450	1,410	1,430	229,000	4,689.75
1989-05-25	1,380	1,420	1,380	1,390	85,000	4,558.57
1989-05-24	1,370	1,400	1,370	1,400	63,000	4,591.37
1989-05-23	1,380	1,380	1,370	1,380	20,000	4,525.78
1989-05-22	1,400	1,420	1,380	1,380	64,000	4,525.78
1989-05-19	1,370	1,420	1,370	1,380	104,000	4,525.78
1989-05-18	1,370	1,400	1,360	1,360	45,000	4,460.19
1989-05-17	1,400	1,400	1,380	1,390	15,000	4,558.57
1989-05-16	1,440	1,440	1,400	1,410	55,000	4,624.16
1989-05-15	1,440	1,440	1,400	1,430	257,000	4,689.75
1989-05-12	1,420	1,430	1,390	1,430	311,000	4,689.75
1989-05-11	1,350	1,410	1,350	1,410	494,000	4,624.16
1989-05-10	1,330	1,350	1,310	1,330	457,000	4,361.80
1989-05-09	1,340	1,340	1,320	1,320	102,000	4,329
1989-05-08	1,300	1,330	1,300	1,320	157,000	4,329
1989-05-02	1,320	1,330	1,300	1,300	62,000	4,263.41
1989-05-01	1,320	1,330	1,300	1,320	42,000	4,329
1989-04-28	1,310	1,310	1,280	1,300	39,000	4,263.41
1989-04-27	1,310	1,310	1,290	1,290	30,000	4,230.62
1989-04-26	1,300	1,300	1,290	1,300	24,000	4,263.41
1989-04-25	1,300	1,300	1,280	1,280	17,000	4,197.82
1989-04-24	1,280	1,290	1,260	1,260	13,000	4,132.23
1989-04-20	1,300	1,300	1,280	1,280	23,000	4,197.82
1989-04-19	1,300	1,300	1,300	1,300	3,000	4,263.41
1989-04-18	1,300	1,300	1,290	1,290	18,000	4,230.62
1989-04-17	1,300	1,330	1,300	1,310	51,000	4,296.21
1989-04-14	1,280	1,300	1,260	1,300	75,000	4,263.41
1989-04-13	1,300	1,300	1,280	1,280	6,000	4,197.82
1989-04-12	1,270	1,290	1,250	1,250	71,000	4,099.44
1989-04-11	1,310	1,320	1,300	1,310	18,000	4,296.21
1989-04-10	1,300	1,300	1,280	1,290	11,000	4,230.62
1989-04-07	1,270	1,270	1,270	1,270	5,000	4,165.03
1989-04-06	1,260	1,280	1,260	1,280	21,000	4,197.82
1989-04-05	1,300	1,300	1,300	1,300	6,000	4,263.41
1989-04-04	1,330	1,340	1,310	1,340	11,000	4,394.60
1989-04-03	1,300	1,350	1,300	1,350	16,000	4,427.39
1989-03-31	1,350	1,370	1,330	1,350	12,000	4,427.39
1989-03-30	1,280	1,350	1,280	1,350	10,000	4,427.39
1989-03-29	1,250	1,280	1,250	1,280	19,000	4,197.82
1989-03-28	1,210	1,250	1,210	1,250	11,000	4,099.44
1989-03-27	1,350	1,370	1,330	1,330	60,000	3,965.27
1989-03-24	1,420	1,420	1,400	1,400	58,000	4,173.97
1989-03-23	1,380	1,410	1,380	1,400	178,000	4,173.97
1989-03-22	1,370	1,400	1,350	1,380	588,000	4,114.34
1989-03-20	1,380	1,400	1,360	1,370	68,000	4,084.53
1989-03-17	1,370	1,380	1,360	1,380	20,000	4,114.34
1989-03-16	1,370	1,380	1,360	1,380	43,000	4,114.34
1989-03-15	1,370	1,380	1,370	1,380	18,000	4,114.34
1989-03-14	1,350	1,380	1,340	1,380	43,000	4,114.34
1989-03-13	1,360	1,360	1,350	1,350	21,000	4,024.90
1989-03-10	1,350	1,370	1,340	1,340	22,000	3,995.09
1989-03-09	1,370	1,370	1,340	1,340	29,000	3,995.09
1989-03-08	1,390	1,400	1,370	1,370	39,000	4,084.53
1989-03-07	1,380	1,380	1,370	1,370	36,000	4,084.53
1989-03-06	1,380	1,390	1,370	1,390	17,000	4,144.16
1989-03-03	1,370	1,380	1,370	1,370	25,000	4,084.53
1989-03-02	1,380	1,390	1,370	1,380	28,000	4,114.34
1989-03-01	1,370	1,400	1,370	1,370	27,000	4,084.53
1989-02-28	1,380	1,380	1,330	1,330	16,000	3,965.27
1989-02-27	1,350	1,380	1,350	1,380	23,000	4,114.34
1989-02-23	1,330	1,380	1,330	1,380	31,000	4,114.34
1989-02-22	1,340	1,350	1,330	1,350	11,000	4,024.90
1989-02-21	1,350	1,350	1,330	1,350	22,000	4,024.90
1989-02-20	1,370	1,370	1,350	1,350	8,000	4,024.90
1989-02-17	1,370	1,370	1,360	1,360	8,000	4,054.71
1989-02-16	1,390	1,400	1,380	1,380	16,000	4,114.34
1989-02-15	1,390	1,400	1,360	1,360	41,000	4,054.71
1989-02-14	1,380	1,400	1,380	1,400	61,000	4,173.97
1989-02-13	1,390	1,400	1,390	1,400	34,000	4,173.97
1989-02-10	1,400	1,400	1,370	1,390	21,000	4,144.16
1989-02-09	1,400	1,400	1,370	1,370	32,000	4,084.53
1989-02-08	1,430	1,440	1,360	1,360	38,000	4,054.71
1989-02-07	1,440	1,440	1,430	1,440	21,000	4,293.23
1989-02-06	1,450	1,470	1,450	1,450	25,000	4,323.04
1989-02-03	1,460	1,470	1,460	1,470	72,000	4,382.67
1989-02-02	1,440	1,460	1,440	1,460	51,000	4,352.86
1989-02-01	1,450	1,450	1,440	1,450	50,000	4,323.04
1989-01-31	1,460	1,470	1,430	1,460	42,000	4,352.86
1989-01-30	1,460	1,470	1,450	1,460	30,000	4,352.86
1989-01-28	1,450	1,460	1,440	1,460	68,000	4,352.86
1989-01-27	1,440	1,450	1,420	1,450	42,000	4,323.04
1989-01-26	1,440	1,440	1,400	1,440	38,000	4,293.23
1989-01-25	1,460	1,470	1,420	1,450	140,000	4,323.04
1989-01-24	1,450	1,460	1,440	1,450	117,000	4,323.04
1989-01-23	1,400	1,450	1,400	1,430	153,000	4,263.41
1989-01-20	1,350	1,420	1,350	1,380	170,000	4,114.34
1989-01-19	1,380	1,390	1,350	1,350	18,000	4,024.90
1989-01-18	1,360	1,370	1,350	1,370	47,000	4,084.53
1989-01-17	1,370	1,380	1,370	1,380	32,000	4,114.34
1989-01-13	1,360	1,380	1,350	1,380	68,000	4,114.34
1989-01-12	1,350	1,350	1,350	1,350	18,000	4,024.90
1989-01-11	1,380	1,380	1,350	1,370	59,000	4,084.53
1989-01-10	1,400	1,400	1,370	1,370	36,000	4,084.53
1989-01-09	1,370	1,400	1,370	1,400	99,000	4,173.97
1989-01-06	1,380	1,400	1,360	1,380	46,000	4,114.34
1989-01-05	1,380	1,410	1,380	1,390	151,000	4,144.16
1989-01-04	1,330	1,370	1,320	1,360	21,000	4,054.71

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

1946 (株)トーエネック の時系列データ [1989年度]

1946 (株)トーエネックの時系列データ [1989年度]