1946 (株)トーエネック の時系列データ [1990年度]

日付始値高値安値終値出来高調整後終値
1990-12-281,6201,6401,6101,64088,0001,129.48
1990-12-271,6201,6401,6001,62036,0001,115.70
1990-12-261,6801,6801,6501,6506,0001,136.36
1990-12-251,6801,6801,6801,68016,0001,157.02
1990-12-211,6901,7001,6901,70049,0001,170.80
1990-12-201,7501,7501,7201,72062,0001,184.57
1990-12-191,7301,7401,7201,72010,0001,184.57
1990-12-181,7001,7401,6701,74038,0001,198.35
1990-12-171,7201,7401,7201,72014,0001,184.57
1990-12-141,7201,7401,7201,72060,0001,184.57
1990-12-131,7101,7401,7101,72091,0001,184.57
1990-12-121,6701,7201,6701,720142,0001,184.57
1990-12-111,6801,6901,6501,66056,0001,143.25
1990-12-101,7001,7001,6801,68021,0001,157.02
1990-12-071,6401,6701,6101,67068,0001,150.14
1990-12-061,5801,5801,5401,55047,0001,067.49
1990-12-051,5701,5801,5201,52010,0001,046.83
1990-12-041,6001,6001,6001,6007,0001,101.93
1990-12-031,6301,6601,6201,62019,0001,115.70
1990-11-301,6201,6201,5601,61048,0001,108.82
1990-11-291,6401,6501,6201,64021,0001,129.48
1990-11-281,7801,7801,7001,70064,0001,170.80
1990-11-271,7701,7801,7601,78012,0001,225.90
1990-11-261,7901,8501,7801,78049,0001,225.90
1990-11-221,7701,8301,7701,83036,0001,260.33
1990-11-211,8101,8201,7901,79021,0001,232.78
1990-11-201,8301,8501,7901,85097,0001,274.10
1990-11-191,8901,9101,8901,890175,0001,301.65
1990-11-161,8901,9001,8401,890108,0001,301.65
1990-11-151,9001,9501,8901,900269,0001,308.54
1990-11-141,8301,9001,8001,890363,0001,301.65
1990-11-131,7701,8401,7601,840144,0001,267.22
1990-11-091,7201,7201,6601,71021,0001,177.69
1990-11-081,7301,7501,6901,75097,0001,205.23
1990-11-071,6401,7501,6401,74053,0001,198.35
1990-11-061,7101,7301,6401,64054,0001,129.48
1990-11-051,6701,7001,6701,6908,0001,163.91
1990-11-021,6101,6301,6101,62026,0001,115.70
1990-11-011,7001,7001,6101,61019,0001,108.82
1990-10-311,7001,7001,6601,70013,0001,170.80
1990-10-301,7501,7501,6801,68022,0001,157.02
1990-10-291,7601,7601,7401,75052,0001,205.23
1990-10-261,7201,7301,7001,70030,0001,170.80
1990-10-251,7001,7801,7001,75054,0001,205.23
1990-10-241,6701,6801,6601,66013,0001,143.25
1990-10-231,7601,7601,6801,68010,0001,157.02
1990-10-221,6901,7601,6801,75075,0001,205.23
1990-10-191,7201,7401,6601,700129,0001,170.80
1990-10-181,6501,7001,6201,70091,0001,170.80
1990-10-171,5801,6501,5501,650141,0001,136.36
1990-10-161,5001,5901,5001,550161,0001,067.49
1990-10-151,5301,5401,4501,45015,000998.62
1990-10-121,4901,4901,4901,49010,0001,026.17
1990-10-111,5201,5201,4501,45010,000998.62
1990-10-091,5801,5801,5401,54023,0001,060.61
1990-10-081,5401,5501,5401,55021,0001,067.49
1990-10-051,5001,5301,5001,53014,0001,053.72
1990-10-041,5001,5001,4701,5007,0001,033.06
1990-10-031,4401,5001,4401,50028,0001,033.06
1990-10-021,4401,4401,4201,44040,000991.74
1990-10-011,4201,4201,3401,34022,000922.87
1990-09-281,4601,4601,4501,45022,000998.62
1990-09-271,4701,4901,4701,49016,0001,026.17
1990-09-261,5101,5101,4801,50024,0001,033.06
1990-09-251,5601,5601,5001,5004,0001,033.06
1990-09-211,5501,5701,5201,55035,0001,067.49
1990-09-201,6001,6001,5501,58044,0001,088.15
1990-09-191,5701,6501,5601,65045,0001,136.36
1990-09-181,7301,7301,5501,55021,0001,067.49
1990-09-171,7001,7001,6501,65019,0001,136.36
1990-09-141,7401,7801,7101,78016,0001,225.90
1990-09-131,7801,7901,7501,77023,0001,219.01
1990-09-121,7501,7901,7501,78018,0001,225.90
1990-09-111,8101,8101,7501,79019,0001,232.78
1990-09-101,8001,8001,7501,75063,0001,205.23
1990-09-071,7801,7901,7301,75075,0001,205.23
1990-09-061,7501,7801,7201,75047,0001,205.23
1990-09-051,7201,7501,6701,75051,0001,205.23
1990-09-041,7601,7801,7601,76032,0001,212.12
1990-09-031,8601,8601,8001,80025,0001,239.67
1990-08-311,8001,8301,7801,83030,0001,260.33
1990-08-301,7601,7901,7301,73074,0001,191.46
1990-08-291,7201,7601,7101,76061,0001,212.12
1990-08-281,6301,7101,6301,69038,0001,163.91
1990-08-271,4801,6101,4801,61045,0001,108.82
1990-08-241,5501,5701,5001,50066,0001,033.06
1990-08-231,6201,6401,5701,57064,0001,081.27
1990-08-221,7201,7201,6501,65023,0001,136.36
1990-08-211,8701,8701,8701,87012,0001,287.88
1990-08-201,8001,8701,7801,85018,0001,274.10
1990-08-171,9001,9001,8001,80048,0001,239.67
1990-08-161,9201,9201,9001,90012,0001,308.54
1990-08-151,9501,9901,9301,98053,0001,363.64
1990-08-141,9001,9701,8601,95048,0001,342.98
1990-08-131,9801,9801,8501,90066,0001,308.54
1990-08-101,9101,9501,9001,95054,0001,342.98
1990-08-091,9301,9301,9101,92021,0001,322.31
1990-08-081,8901,9201,8901,92099,0001,322.31
1990-08-071,9401,9401,8601,90053,0001,308.54
1990-08-062,0202,0801,9601,96050,0001,349.86
1990-08-032,0802,1602,0802,10034,0001,446.28
1990-08-022,1802,2002,1202,120111,0001,460.06
1990-08-012,2002,2202,1902,200156,0001,515.15
1990-07-312,1402,2102,1102,200220,0001,515.15
1990-07-302,0902,1402,0802,14056,0001,473.83
1990-07-272,1202,1502,1202,120159,0001,460.06
1990-07-262,1702,1702,1402,140130,0001,473.83
1990-07-252,1002,1502,1002,150179,0001,480.72
1990-07-242,1002,1402,0702,120179,0001,460.06
1990-07-232,1202,1502,1102,120236,0001,460.06
1990-07-202,1802,2302,1602,160103,0001,487.60
1990-07-192,2402,2402,2102,220134,0001,528.93
1990-07-182,2502,2502,2102,240334,0001,542.70
1990-07-172,2102,2502,2102,250787,0001,549.59
1990-07-162,2302,2402,2002,200480,0001,515.15
1990-07-132,1602,2102,1602,190499,0001,508.26
1990-07-122,1902,2202,1502,160509,0001,487.60
1990-07-112,1702,1902,1402,170287,0001,494.49
1990-07-102,1702,1802,1402,140207,0001,473.83
1990-07-092,1702,1802,1702,170241,0001,494.49
1990-07-062,1802,1802,1502,170357,0001,494.49
1990-07-052,1902,1902,1502,160201,0001,487.60
1990-07-042,1702,1902,1602,180534,0001,501.38
1990-07-032,1702,2202,1502,1601,181,0001,487.60
1990-07-022,1202,1702,1002,1701,008,0001,494.49
1990-06-292,0602,1102,0502,090781,0001,439.39
1990-06-282,0302,0602,0302,040199,0001,404.96
1990-06-272,0002,0502,0002,010316,0001,384.30
1990-06-261,9401,9801,9401,98044,0001,363.64
1990-06-251,9401,9801,9401,95069,0001,342.98
1990-06-221,9601,9601,9501,9506,0001,342.98
1990-06-211,9802,0001,9501,95090,0001,342.98
1990-06-201,9601,9701,9501,97082,0001,356.75
1990-06-191,9902,0001,9501,95070,0001,342.98
1990-06-181,9902,0401,9901,990111,0001,370.52
1990-06-152,0002,0201,9702,000141,0001,377.41
1990-06-141,9902,0001,9801,980101,0001,363.64
1990-06-132,0102,0201,9801,99089,0001,370.52
1990-06-122,0402,0402,0002,000124,0001,377.41
1990-06-112,0702,0702,0102,040246,0001,404.96
1990-06-082,0502,0602,0102,040765,0001,404.96
1990-06-071,9702,0101,9501,980446,0001,363.64
1990-06-061,9801,9801,9301,960403,0001,349.86
1990-06-051,9301,9901,9201,960278,0001,349.86
1990-06-041,9001,9401,8901,930463,0001,329.20
1990-06-011,8701,8701,8501,870152,0001,287.88
1990-05-311,8701,8701,8401,87023,0001,287.88
1990-05-301,8301,8501,8001,840140,0001,267.22
1990-05-291,8501,8501,8101,83075,0001,260.33
1990-05-281,8601,8701,8201,86080,0001,280.99
1990-05-251,8201,8901,8201,87054,0001,287.88
1990-05-241,8501,8501,8001,850257,0001,274.10
1990-05-231,8401,8501,8301,840233,0001,267.22
1990-05-221,8101,8401,8101,840105,0001,267.22
1990-05-211,8401,8401,8201,83029,0001,260.33
1990-05-181,8501,8601,8401,840181,0001,267.22
1990-05-171,8801,8801,8601,86030,0001,280.99
1990-05-161,8801,8901,8801,88026,0001,294.77
1990-05-151,8901,9101,8901,90076,0001,308.54
1990-05-141,8301,9101,8101,910206,0001,315.43
1990-05-111,8301,8301,8201,83075,0001,260.33
1990-05-101,7901,8301,7801,830102,0001,260.33
1990-05-091,7801,8501,7801,85077,0001,274.10
1990-05-081,8301,8301,7801,79044,0001,232.78
1990-05-071,7801,8401,7801,81028,0001,246.56
1990-05-021,8101,8101,7801,80056,0001,239.67
1990-05-011,8101,8101,7801,81012,0001,246.56
1990-04-271,7601,8401,7601,78056,0001,225.90
1990-04-261,8901,8901,8901,89012,0001,301.65
1990-04-251,8401,8401,8301,83030,0001,260.33
1990-04-241,8101,8401,8101,84010,0001,267.22
1990-04-231,8101,8101,8101,8106,0001,246.56
1990-04-201,8501,8501,7901,79016,0001,232.78
1990-04-191,8901,8901,7901,79011,0001,232.78
1990-04-181,7801,8501,7501,85064,0001,274.10
1990-04-171,8001,8001,7501,750105,0001,205.23
1990-04-161,7401,8001,7401,80026,0001,239.67
1990-04-121,8101,8701,8101,83081,0001,260.33
1990-04-111,8301,8301,8101,81051,0001,246.56
1990-04-101,8101,8401,8101,84065,0001,267.22
1990-04-091,8801,9201,8501,87057,0001,287.88
1990-04-061,8101,8901,8101,89048,0001,301.65
1990-04-051,8301,8301,7401,75051,0001,205.23
1990-04-041,9201,9301,8901,89025,0001,301.65
1990-04-031,9001,9201,8701,89026,0001,301.65
1990-04-022,0402,0402,0202,04024,0001,404.96
1990-03-302,0502,0502,0402,04022,0001,404.96
1990-03-292,0502,0502,0502,0503,0001,411.85
1990-03-282,1002,1002,0302,06024,0001,418.73
1990-03-272,0002,1001,9702,10090,0001,446.28
1990-03-261,9001,9901,9001,950127,0001,279.02
1990-03-231,9301,9301,8701,90037,0001,246.23
1990-03-221,8901,9001,8701,90016,0001,246.23
1990-03-202,0502,0601,9502,00090,0001,311.82
1990-03-192,1702,1702,0402,04087,0001,338.06
1990-03-162,1502,2102,1502,160484,0001,416.77
1990-03-152,1602,1602,1002,16089,0001,416.77
1990-03-142,1202,2002,0502,200151,0001,443
1990-03-132,0802,1502,0502,15095,0001,410.21
1990-03-122,1402,1402,0802,100370,0001,377.41
1990-03-092,2502,2602,1802,180514,0001,429.88
1990-03-082,1102,2702,0702,2301,199,0001,462.68
1990-03-072,1402,1502,1102,130306,0001,397.09
1990-03-062,0502,1402,0502,140329,0001,403.65
1990-03-052,0902,0902,0502,07085,0001,357.73
1990-03-022,0602,0602,0502,05098,0001,344.61
1990-03-012,0502,1002,0002,05084,0001,344.61
1990-02-281,9702,0701,9602,07074,0001,357.73
1990-02-271,9201,9401,8901,940202,0001,272.46
1990-02-261,9301,9601,8901,92096,0001,259.35
1990-02-232,0602,0701,9601,96031,0001,285.58
1990-02-222,0702,0702,0002,060116,0001,351.17
1990-02-212,1102,1202,0902,090308,0001,370.85
1990-02-202,1002,1202,0802,100233,0001,377.41
1990-02-192,1002,1002,0802,090202,0001,370.85
1990-02-162,0502,0802,0502,080147,0001,364.29
1990-02-152,0502,0602,0102,01059,0001,318.38
1990-02-142,0602,0602,0002,05030,0001,344.61
1990-02-132,0702,0802,0002,08051,0001,364.29
1990-02-092,0802,1002,0302,07024,0001,357.73
1990-02-082,0902,1002,0802,100189,0001,377.41
1990-02-072,1002,1202,0302,080105,0001,364.29
1990-02-062,1002,1502,1002,100158,0001,377.41
1990-02-052,1602,1602,1102,140168,0001,403.65
1990-02-022,1402,1902,1202,120648,0001,390.53
1990-02-012,0002,1502,0002,150739,0001,410.21
1990-01-311,9302,0301,9302,03061,0001,331.50
1990-01-302,0002,0201,9601,960121,0001,285.58
1990-01-291,9401,9701,9201,94076,0001,272.46
1990-01-261,9101,9501,9101,920139,0001,259.35
1990-01-251,9201,9201,8701,92052,0001,259.35
1990-01-241,9801,9801,9301,93038,0001,265.91
1990-01-231,9301,9601,9301,93030,0001,265.91
1990-01-221,9302,0201,9301,98024,0001,298.70
1990-01-192,0202,0201,9502,00066,0001,311.82
1990-01-182,0002,0101,9702,01042,0001,318.38
1990-01-172,0002,0001,9301,93048,0001,265.91
1990-01-162,0202,0201,9802,00039,0001,311.82
1990-01-122,0102,0402,0002,02096,0001,324.94
1990-01-111,9702,0101,9702,010133,0001,318.38
1990-01-101,9802,0101,9601,99047,0001,305.26
1990-01-091,9601,9901,9501,95046,0001,279.02
1990-01-081,9901,9901,9601,96065,0001,285.58
1990-01-052,0102,0401,9501,950115,0001,279.02
1990-01-042,0402,0501,9801,98038,0001,298.70

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