1946 (株)トーエネックの時系列データ [1991年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1991-12-30	2,150	2,200	2,150	2,180	42,000	7,506.89
1991-12-27	2,150	2,170	2,150	2,150	47,000	7,403.58
1991-12-26	2,120	2,150	2,100	2,140	162,000	7,369.15
1991-12-25	2,040	2,100	2,040	2,100	80,000	7,231.40
1991-12-24	2,150	2,150	2,030	2,040	96,000	7,024.79
1991-12-20	2,070	2,100	2,070	2,090	34,000	7,196.97
1991-12-19	2,110	2,110	2,080	2,080	95,000	7,162.53
1991-12-18	2,120	2,120	2,110	2,110	101,000	7,265.84
1991-12-17	2,130	2,130	2,120	2,120	184,000	7,300.28
1991-12-16	2,090	2,130	2,090	2,120	109,000	7,300.28
1991-12-13	2,110	2,130	2,090	2,090	218,000	7,196.97
1991-12-12	2,110	2,120	2,050	2,090	90,000	7,196.97
1991-12-11	2,050	2,080	2,030	2,080	89,000	7,162.53
1991-12-10	2,080	2,080	2,020	2,030	89,000	6,990.36
1991-12-09	2,070	2,070	2,050	2,050	4,000	7,059.23
1991-12-06	2,070	2,080	2,070	2,080	11,000	7,162.53
1991-12-05	2,100	2,100	2,050	2,100	18,000	7,231.40
1991-12-04	2,100	2,130	2,100	2,110	82,000	7,265.84
1991-12-03	2,030	2,120	2,030	2,110	88,000	7,265.84
1991-12-02	2,020	2,030	2,020	2,020	23,000	6,955.92
1991-11-29	2,040	2,100	2,030	2,100	29,000	7,231.40
1991-11-28	2,030	2,050	2,030	2,040	21,000	7,024.79
1991-11-27	2,050	2,060	2,010	2,010	298,000	6,921.49
1991-11-26	2,050	2,060	2,020	2,040	130,000	7,024.79
1991-11-25	2,070	2,110	2,050	2,050	178,000	7,059.23
1991-11-22	2,120	2,120	2,070	2,080	159,000	7,162.53
1991-11-21	2,080	2,100	2,070	2,080	153,000	7,162.53
1991-11-20	2,080	2,100	2,080	2,080	104,000	7,162.53
1991-11-19	2,100	2,100	2,080	2,100	117,000	7,231.40
1991-11-18	2,120	2,130	2,060	2,060	163,000	7,093.66
1991-11-15	2,230	2,230	2,200	2,200	17,000	7,575.76
1991-11-14	2,290	2,290	2,240	2,240	37,000	7,713.50
1991-11-13	2,280	2,280	2,280	2,280	20,000	7,851.24
1991-11-12	2,270	2,290	2,270	2,290	47,000	7,885.67
1991-11-11	2,270	2,290	2,270	2,290	44,000	7,885.67
1991-11-08	2,250	2,310	2,250	2,310	125,000	7,954.55
1991-11-07	2,300	2,300	2,260	2,290	50,000	7,885.67
1991-11-06	2,370	2,380	2,340	2,350	124,000	8,092.29
1991-11-05	2,390	2,400	2,370	2,390	122,000	8,230.03
1991-11-01	2,400	2,400	2,370	2,400	393,000	8,264.46
1991-10-31	2,350	2,430	2,340	2,400	816,000	8,264.46
1991-10-30	2,370	2,370	2,330	2,340	473,000	8,057.85
1991-10-29	2,300	2,300	2,270	2,300	177,000	7,920.11
1991-10-28	2,280	2,300	2,280	2,300	32,000	7,920.11
1991-10-25	2,300	2,310	2,270	2,280	125,000	7,851.24
1991-10-24	2,280	2,310	2,250	2,280	39,000	7,851.24
1991-10-23	2,280	2,280	2,260	2,280	60,000	7,851.24
1991-10-22	2,250	2,290	2,250	2,280	218,000	7,851.24
1991-10-21	2,270	2,270	2,210	2,250	69,000	7,747.93
1991-10-18	2,240	2,270	2,220	2,270	72,000	7,816.80
1991-10-17	2,200	2,240	2,200	2,240	30,000	7,713.50
1991-10-16	2,160	2,200	2,150	2,200	21,000	7,575.76
1991-10-15	2,120	2,150	2,120	2,150	20,000	7,403.58
1991-10-14	2,170	2,170	2,100	2,110	58,000	7,265.84
1991-10-11	2,190	2,230	2,170	2,170	36,000	7,472.45
1991-10-09	2,210	2,210	2,190	2,190	19,000	7,541.32
1991-10-08	2,190	2,220	2,190	2,220	165,000	7,644.63
1991-10-07	2,200	2,250	2,200	2,200	112,000	7,575.76
1991-10-04	2,250	2,250	2,190	2,200	55,000	7,575.76
1991-10-03	2,240	2,270	2,190	2,250	135,000	7,747.93
1991-10-02	2,270	2,270	2,240	2,240	35,000	7,713.50
1991-10-01	2,240	2,270	2,220	2,270	65,000	7,816.80
1991-09-30	2,170	2,220	2,170	2,220	63,000	7,644.63
1991-09-27	2,160	2,200	2,160	2,200	96,000	7,575.76
1991-09-26	2,160	2,190	2,150	2,190	43,000	7,541.32
1991-09-25	2,190	2,190	2,150	2,150	15,000	7,403.58
1991-09-24	2,110	2,190	2,110	2,190	64,000	7,541.32
1991-09-20	2,150	2,150	2,120	2,130	77,000	7,334.71
1991-09-19	2,150	2,190	2,140	2,190	41,000	7,541.32
1991-09-18	2,140	2,200	2,140	2,190	98,000	7,541.32
1991-09-17	2,190	2,190	2,170	2,180	73,000	7,506.89
1991-09-13	2,110	2,120	2,110	2,120	98,000	7,300.28
1991-09-12	2,110	2,130	2,110	2,110	24,000	7,265.84
1991-09-11	2,110	2,140	2,100	2,110	87,000	7,265.84
1991-09-10	2,100	2,120	2,090	2,110	184,000	7,265.84
1991-09-09	2,050	2,060	2,050	2,060	169,000	7,093.66
1991-09-06	2,030	2,060	2,020	2,030	230,000	6,990.36
1991-09-05	2,000	2,030	2,000	2,030	7,000	6,990.36
1991-09-04	2,010	2,020	2,010	2,010	12,000	6,921.49
1991-09-03	2,050	2,050	2,040	2,040	45,000	7,024.79
1991-09-02	2,000	2,070	1,980	2,070	20,000	7,128.10
1991-08-30	1,980	2,020	1,980	2,000	70,000	6,887.05
1991-08-29	1,940	1,980	1,940	1,960	36,000	6,749.31
1991-08-28	1,950	1,960	1,940	1,940	44,000	6,680.44
1991-08-27	1,930	1,970	1,920	1,950	61,000	6,714.88
1991-08-26	1,990	1,990	1,960	1,960	19,000	6,749.31
1991-08-23	2,010	2,050	2,000	2,020	115,000	6,955.92
1991-08-22	2,050	2,070	2,030	2,040	80,000	7,024.79
1991-08-21	1,920	2,050	1,920	1,990	163,000	6,852.62
1991-08-20	1,900	1,940	1,850	1,900	134,000	6,542.70
1991-08-19	1,990	2,010	1,930	1,930	177,000	6,646.01
1991-08-16	2,050	2,060	2,010	2,010	90,000	6,921.49
1991-08-15	2,100	2,100	2,090	2,090	30,000	7,196.97
1991-08-14	2,040	2,140	2,040	2,140	94,000	7,369.15
1991-08-13	2,090	2,090	2,050	2,050	76,000	7,059.23
1991-08-12	2,150	2,150	2,100	2,100	52,000	7,231.40
1991-08-09	2,190	2,190	2,160	2,180	92,000	7,506.89
1991-08-08	2,210	2,220	2,190	2,190	64,000	7,541.32
1991-08-07	2,240	2,240	2,210	2,220	51,000	7,644.63
1991-08-06	2,220	2,240	2,210	2,210	20,000	7,610.19
1991-08-05	2,230	2,250	2,200	2,250	44,000	7,747.93
1991-08-02	2,250	2,300	2,240	2,270	289,000	7,816.80
1991-08-01	2,290	2,290	2,240	2,260	92,000	7,782.37
1991-07-31	2,220	2,270	2,220	2,260	380,000	7,782.37
1991-07-30	2,200	2,230	2,200	2,210	56,000	7,610.19
1991-07-29	2,220	2,230	2,200	2,200	87,000	7,575.76
1991-07-26	2,230	2,230	2,210	2,220	150,000	7,644.63
1991-07-25	2,240	2,250	2,210	2,230	69,000	7,679.06
1991-07-24	2,230	2,260	2,230	2,260	143,000	7,782.37
1991-07-23	2,240	2,270	2,210	2,230	139,000	7,679.06
1991-07-22	2,300	2,300	2,270	2,290	189,000	7,885.67
1991-07-19	2,320	2,340	2,280	2,280	333,000	7,851.24
1991-07-18	2,310	2,310	2,210	2,290	125,000	7,885.67
1991-07-17	2,300	2,340	2,280	2,310	464,000	7,954.55
1991-07-16	2,280	2,330	2,270	2,300	436,000	7,920.11
1991-07-15	2,250	2,280	2,230	2,260	162,000	7,782.37
1991-07-12	2,230	2,270	2,220	2,250	129,000	7,747.93
1991-07-11	2,220	2,240	2,200	2,230	270,000	7,679.06
1991-07-10	2,100	2,200	2,080	2,200	217,000	7,575.76
1991-07-09	2,040	2,100	1,930	2,060	294,000	7,093.66
1991-07-08	2,170	2,170	2,020	2,040	150,000	7,024.79
1991-07-05	2,160	2,190	2,150	2,150	171,000	7,403.58
1991-07-04	2,170	2,200	2,160	2,180	151,000	7,506.89
1991-07-03	2,300	2,300	2,200	2,250	294,000	7,747.93
1991-07-02	2,370	2,370	2,300	2,300	267,000	7,920.11
1991-07-01	2,330	2,350	2,300	2,330	128,000	8,023.42
1991-06-28	2,350	2,350	2,280	2,290	184,000	7,885.67
1991-06-27	2,300	2,340	2,300	2,330	89,000	8,023.42
1991-06-26	2,350	2,370	2,330	2,360	180,000	8,126.72
1991-06-25	2,270	2,340	2,270	2,300	214,000	7,920.11
1991-06-24	2,410	2,410	2,350	2,350	185,000	8,092.29
1991-06-21	2,420	2,420	2,370	2,410	421,000	8,298.90
1991-06-20	2,360	2,420	2,340	2,380	504,000	8,195.59
1991-06-19	2,420	2,420	2,360	2,400	418,000	8,264.46
1991-06-18	2,430	2,450	2,420	2,420	833,000	8,333.33
1991-06-17	2,340	2,420	2,330	2,420	1,196,000	8,333.33
1991-06-14	2,280	2,310	2,250	2,300	699,000	7,920.11
1991-06-13	2,190	2,280	2,190	2,280	543,000	7,851.24
1991-06-12	2,160	2,220	2,160	2,190	330,000	7,541.32
1991-06-11	2,140	2,180	2,130	2,160	168,000	7,438.02
1991-06-10	2,210	2,210	2,140	2,140	76,000	7,369.15
1991-06-07	2,150	2,200	2,150	2,180	406,000	7,506.89
1991-06-06	2,170	2,170	2,140	2,160	235,000	7,438.02
1991-06-05	2,100	2,180	2,100	2,180	545,000	7,506.89
1991-06-04	2,080	2,100	2,070	2,100	197,000	7,231.40
1991-06-03	2,080	2,090	2,080	2,080	114,000	7,162.53
1991-05-31	2,040	2,090	2,040	2,060	193,000	7,093.66
1991-05-30	2,020	2,040	2,010	2,020	220,000	6,955.92
1991-05-29	1,990	2,010	1,990	1,990	290,000	6,852.62
1991-05-28	1,930	1,960	1,920	1,960	22,000	6,749.31
1991-05-27	2,010	2,010	1,930	1,960	58,000	6,749.31
1991-05-24	2,030	2,030	2,000	2,010	55,000	6,921.49
1991-05-23	2,000	2,030	1,990	2,030	44,000	6,990.36
1991-05-22	2,010	2,010	1,980	2,000	47,000	6,887.05
1991-05-21	2,010	2,030	2,000	2,000	125,000	6,887.05
1991-05-20	2,040	2,040	2,000	2,030	109,000	6,990.36
1991-05-17	1,970	2,030	1,970	2,020	114,000	6,955.92
1991-05-16	1,980	2,000	1,940	2,000	171,000	6,887.05
1991-05-15	1,970	2,040	1,970	1,980	127,000	6,818.18
1991-05-14	2,050	2,070	1,940	1,940	56,000	6,680.44
1991-05-13	2,100	2,100	2,050	2,090	457,000	7,196.97
1991-05-10	2,060	2,100	2,050	2,080	637,000	7,162.53
1991-05-09	1,980	2,020	1,970	2,020	338,000	6,955.92
1991-05-08	1,980	1,980	1,950	1,950	55,000	6,714.88
1991-05-07	1,990	2,000	1,960	1,980	181,000	6,818.18
1991-05-02	2,000	2,030	1,980	1,980	201,000	6,818.18
1991-05-01	1,910	2,000	1,910	1,990	404,000	6,852.62
1991-04-30	1,910	1,910	1,890	1,890	29,000	6,508.26
1991-04-26	1,870	1,890	1,870	1,890	32,000	6,508.26
1991-04-25	1,910	1,910	1,860	1,870	18,000	6,439.39
1991-04-24	1,900	1,900	1,860	1,890	31,000	6,508.26
1991-04-23	1,870	1,930	1,870	1,930	52,000	6,646.01
1991-04-22	1,940	1,940	1,890	1,900	30,000	6,542.70
1991-04-19	1,930	1,950	1,900	1,940	47,000	6,680.44
1991-04-18	1,950	1,960	1,890	1,930	223,000	6,646.01
1991-04-17	1,900	1,960	1,900	1,960	225,000	6,749.31
1991-04-16	1,920	1,940	1,900	1,900	168,000	6,542.70
1991-04-15	1,930	1,930	1,900	1,900	111,000	6,542.70
1991-04-12	1,890	1,900	1,880	1,900	65,000	6,542.70
1991-04-11	1,880	1,900	1,880	1,880	24,000	6,473.83
1991-04-10	1,890	1,890	1,860	1,860	76,000	6,404.96
1991-04-09	1,880	1,930	1,880	1,880	49,000	6,473.83
1991-04-08	1,960	1,960	1,880	1,880	84,000	6,473.83
1991-04-05	1,910	1,970	1,900	1,940	326,000	6,680.44
1991-04-04	1,890	1,900	1,890	1,900	99,000	6,542.70
1991-04-03	1,910	1,930	1,890	1,900	271,000	6,542.70
1991-04-02	1,850	1,910	1,840	1,910	223,000	6,577.13
1991-04-01	1,880	1,880	1,840	1,860	172,000	6,404.96
1991-03-29	1,880	1,890	1,860	1,880	645,000	6,473.83
1991-03-28	1,770	1,840	1,760	1,840	524,000	6,336.09
1991-03-27	1,750	1,780	1,740	1,760	230,000	6,060.61
1991-03-26	1,730	1,750	1,720	1,730	190,000	5,957.30
1991-03-25	1,720	1,730	1,720	1,730	107,000	5,957.30
1991-03-22	1,730	1,730	1,720	1,720	123,000	5,922.87
1991-03-20	1,710	1,720	1,690	1,690	70,000	5,819.56
1991-03-19	1,710	1,740	1,700	1,720	174,000	5,922.87
1991-03-18	1,710	1,770	1,700	1,700	603,000	5,853.99
1991-03-15	1,700	1,720	1,700	1,710	58,000	5,888.43
1991-03-14	1,710	1,710	1,680	1,700	89,000	5,853.99
1991-03-13	1,700	1,710	1,680	1,680	16,000	5,785.12
1991-03-12	1,700	1,720	1,700	1,710	76,000	5,888.43
1991-03-11	1,690	1,720	1,680	1,720	107,000	5,922.87
1991-03-08	1,660	1,690	1,630	1,690	58,000	5,819.56
1991-03-07	1,700	1,710	1,650	1,650	65,000	5,681.82
1991-03-06	1,680	1,700	1,660	1,700	159,000	5,853.99
1991-03-05	1,650	1,680	1,630	1,680	44,000	5,785.12
1991-03-04	1,630	1,650	1,630	1,650	15,000	5,681.82
1991-03-01	1,660	1,660	1,640	1,640	24,000	5,647.38
1991-02-28	1,620	1,690	1,620	1,670	85,000	5,750.69
1991-02-27	1,640	1,640	1,580	1,600	76,000	5,509.64
1991-02-26	1,640	1,680	1,640	1,650	123,000	5,681.82
1991-02-25	1,640	1,640	1,620	1,640	30,000	5,647.38
1991-02-22	1,660	1,660	1,600	1,610	35,000	5,544.08
1991-02-21	1,630	1,640	1,630	1,640	69,000	5,647.38
1991-02-20	1,650	1,650	1,610	1,640	45,000	5,647.38
1991-02-19	1,660	1,680	1,650	1,670	302,000	5,750.69
1991-02-18	1,630	1,640	1,610	1,640	236,000	5,647.38
1991-02-15	1,560	1,570	1,550	1,570	33,000	5,406.34
1991-02-14	1,550	1,570	1,540	1,570	170,000	5,406.34
1991-02-13	1,540	1,540	1,530	1,540	94,000	5,303.03
1991-02-12	1,550	1,550	1,530	1,540	102,000	5,303.03
1991-02-08	1,530	1,530	1,500	1,500	30,000	5,165.29
1991-02-07	1,540	1,540	1,520	1,520	41,000	5,234.16
1991-02-06	1,490	1,520	1,480	1,510	136,000	5,199.72
1991-02-05	1,400	1,470	1,400	1,470	204,000	5,061.98
1991-02-04	1,390	1,400	1,390	1,400	21,000	4,820.94
1991-02-01	1,400	1,400	1,390	1,400	38,000	4,820.94
1991-01-31	1,420	1,430	1,400	1,400	90,000	4,820.94
1991-01-30	1,390	1,400	1,370	1,400	34,000	4,820.94
1991-01-29	1,330	1,370	1,330	1,370	53,000	4,717.63
1991-01-28	1,340	1,350	1,330	1,340	48,000	4,614.33
1991-01-25	1,320	1,350	1,320	1,350	87,000	4,648.76
1991-01-24	1,350	1,360	1,320	1,320	123,000	4,545.45
1991-01-23	1,370	1,370	1,340	1,360	22,000	4,683.20
1991-01-22	1,410	1,410	1,390	1,390	102,000	4,786.50
1991-01-21	1,420	1,420	1,410	1,420	36,000	4,889.81
1991-01-18	1,450	1,450	1,400	1,430	172,000	4,924.24
1991-01-17	1,360	1,440	1,360	1,430	318,000	4,924.24
1991-01-16	1,430	1,430	1,400	1,400	24,000	4,820.94
1991-01-14	1,510	1,510	1,470	1,470	35,000	5,061.98
1991-01-11	1,490	1,500	1,490	1,500	49,000	5,165.29
1991-01-10	1,510	1,510	1,480	1,480	15,000	5,096.42
1991-01-09	1,520	1,540	1,500	1,520	47,000	5,234.16
1991-01-08	1,620	1,620	1,550	1,550	30,000	5,337.47
1991-01-07	1,640	1,640	1,640	1,640	20,000	5,647.38
1991-01-04	1,580	1,640	1,580	1,640	27,000	5,647.38

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 [1991年度]

1946 (株)トーエネックの時系列データ [1991年度]