1946 (株)トーエネックの時系列データ [1995年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1995-12-29	930	930	920	920	13,000	920
1995-12-28	950	950	930	930	45,000	930
1995-12-27	944	950	940	940	67,000	940
1995-12-26	947	947	943	943	59,000	943
1995-12-25	946	950	936	947	175,000	947
1995-12-22	930	940	929	940	146,000	940
1995-12-21	920	929	920	929	168,000	929
1995-12-20	900	935	900	924	108,000	924
1995-12-19	890	900	888	899	66,000	899
1995-12-18	900	917	889	889	430,000	889
1995-12-15	889	894	889	889	64,000	889
1995-12-14	871	894	871	889	206,000	889
1995-12-13	881	885	869	870	59,000	870
1995-12-12	869	885	869	880	37,000	880
1995-12-11	862	881	862	869	50,000	869
1995-12-08	865	865	855	862	57,000	862
1995-12-07	874	885	868	885	53,000	885
1995-12-06	860	875	860	875	37,000	875
1995-12-05	850	865	850	859	10,000	859
1995-12-04	860	860	841	853	120,000	853
1995-12-01	830	840	830	833	28,000	833
1995-11-30	820	830	820	830	41,000	830
1995-11-29	848	848	821	821	17,000	821
1995-11-28	846	849	846	846	47,000	846
1995-11-27	816	851	816	850	20,000	850
1995-11-24	815	826	815	826	32,000	826
1995-11-22	825	825	812	817	70,000	817
1995-11-21	830	840	825	825	27,000	825
1995-11-20	836	842	836	840	28,000	840
1995-11-17	830	846	815	825	40,000	825
1995-11-16	821	835	811	835	13,000	835
1995-11-15	845	846	831	831	49,000	831
1995-11-14	835	845	835	845	41,000	845
1995-11-13	840	840	835	835	34,000	835
1995-11-10	849	849	839	843	32,000	843
1995-11-09	839	850	839	850	21,000	850
1995-11-08	857	857	839	843	26,000	843
1995-11-07	839	857	839	857	16,000	857
1995-11-06	820	857	820	857	71,000	857
1995-11-02	837	839	821	839	49,000	839
1995-11-01	840	840	830	837	113,000	837
1995-10-31	830	830	821	830	27,000	830
1995-10-30	841	841	830	830	180,000	830
1995-10-27	863	863	861	861	60,000	861
1995-10-26	886	886	861	863	27,000	863
1995-10-25	891	891	886	891	82,000	891
1995-10-24	891	893	890	893	120,000	893
1995-10-23	891	892	891	892	53,000	892
1995-10-20	891	892	891	891	49,000	891
1995-10-19	891	893	891	891	31,000	891
1995-10-18	900	900	891	892	34,000	892
1995-10-17	901	902	892	902	49,000	902
1995-10-16	891	893	891	891	17,000	891
1995-10-13	894	899	894	894	27,000	894
1995-10-12	891	901	891	894	21,000	894
1995-10-11	905	905	891	891	52,000	891
1995-10-09	894	900	894	899	4,000	899
1995-10-06	892	901	892	892	70,000	892
1995-10-05	892	904	892	892	24,000	892
1995-10-04	902	905	892	892	30,000	892
1995-10-03	894	900	891	900	21,000	900
1995-10-02	891	908	891	891	35,000	891
1995-09-29	898	898	896	896	24,000	896
1995-09-28	896	898	896	898	37,000	898
1995-09-27	899	913	898	898	42,000	898
1995-09-26	896	898	896	898	23,000	898
1995-09-25	896	897	890	896	111,000	896
1995-09-22	896	909	896	896	94,000	896
1995-09-21	904	907	904	905	51,000	905
1995-09-20	908	910	904	904	124,000	904
1995-09-19	891	898	886	898	140,000	898
1995-09-18	900	900	891	892	77,000	892
1995-09-14	880	890	875	880	45,000	880
1995-09-13	860	879	860	872	24,000	872
1995-09-12	865	880	865	880	36,000	880
1995-09-11	865	890	865	890	58,000	890
1995-09-08	833	855	833	855	78,000	855
1995-09-07	842	842	831	842	14,000	842
1995-09-06	881	884	852	852	28,000	852
1995-09-05	875	875	865	865	17,000	865
1995-09-04	875	880	875	875	7,000	875
1995-09-01	875	885	865	880	13,000	880
1995-08-31	850	853	845	845	12,000	845
1995-08-30	888	891	870	870	68,000	870
1995-08-29	881	900	881	890	131,000	890
1995-08-28	858	880	858	880	25,000	880
1995-08-25	850	865	845	855	15,000	855
1995-08-24	830	843	829	843	22,000	843
1995-08-23	829	831	829	830	7,000	830
1995-08-22	849	850	840	845	31,000	845
1995-08-21	847	864	846	846	32,000	846
1995-08-18	887	887	856	856	87,000	856
1995-08-17	888	890	887	887	42,000	887
1995-08-16	890	900	885	894	48,000	894
1995-08-15	846	860	845	860	41,000	860
1995-08-14	849	849	840	840	12,000	840
1995-08-11	831	831	821	829	12,000	829
1995-08-10	840	840	821	821	54,000	821
1995-08-09	821	825	821	821	10,000	821
1995-08-08	848	848	820	820	14,000	820
1995-08-07	850	850	848	848	8,000	848
1995-08-04	816	848	816	848	9,000	848
1995-08-03	854	855	830	830	39,000	830
1995-08-02	845	845	844	844	28,000	844
1995-08-01	839	848	813	848	28,000	848
1995-07-31	815	829	813	829	71,000	829
1995-07-28	813	829	813	829	16,000	829
1995-07-27	813	850	813	850	72,000	850
1995-07-26	823	823	813	813	11,000	813
1995-07-25	814	814	813	813	22,000	813
1995-07-24	813	813	813	813	19,000	813
1995-07-21	813	813	813	813	37,000	813
1995-07-20	808	811	808	811	15,000	811
1995-07-19	808	818	808	818	24,000	818
1995-07-18	816	816	800	810	23,000	810
1995-07-17	816	826	816	826	29,000	826
1995-07-14	841	841	828	828	52,000	828
1995-07-13	840	845	840	840	34,000	840
1995-07-12	833	850	833	850	51,000	850
1995-07-11	850	850	840	850	19,000	850
1995-07-10	854	860	850	850	59,000	850
1995-07-07	781	845	781	840	62,000	840
1995-07-06	770	780	770	780	8,000	780
1995-07-05	759	780	759	780	11,000	780
1995-07-04	760	769	755	769	17,000	769
1995-07-03	780	780	721	730	29,000	730
1995-06-30	780	781	780	781	13,000	781
1995-06-29	795	795	794	794	12,000	794
1995-06-28	780	795	780	795	23,000	795
1995-06-27	815	821	810	810	97,000	810
1995-06-26	820	820	810	810	20,000	810
1995-06-23	809	825	809	820	24,000	820
1995-06-22	800	800	800	800	29,000	800
1995-06-21	800	810	790	810	22,000	810
1995-06-20	825	825	810	810	37,000	810
1995-06-19	815	815	815	815	7,000	815
1995-06-16	844	855	834	855	22,000	855
1995-06-15	850	854	840	854	64,000	854
1995-06-14	850	850	846	850	40,000	850
1995-06-13	825	850	820	850	59,000	850
1995-06-12	850	850	810	825	51,000	825
1995-06-09	840	850	821	850	66,000	850
1995-06-08	825	850	821	850	46,000	850
1995-06-07	829	830	826	826	19,000	826
1995-06-06	826	839	826	839	19,000	839
1995-06-05	835	845	835	840	35,000	840
1995-06-02	825	845	825	835	30,000	835
1995-06-01	834	835	834	835	15,000	835
1995-05-31	852	865	850	865	111,000	865
1995-05-30	860	860	854	860	269,000	860
1995-05-29	885	900	875	900	62,000	900
1995-05-26	878	889	878	885	27,000	885
1995-05-25	876	900	876	900	70,000	900
1995-05-24	890	891	879	885	49,000	885
1995-05-23	890	890	890	890	41,000	890
1995-05-22	898	910	896	900	71,000	900
1995-05-19	899	899	898	898	62,000	898
1995-05-18	909	914	909	909	43,000	909
1995-05-17	915	919	912	918	51,000	918
1995-05-16	915	919	915	915	34,000	915
1995-05-15	923	923	919	920	33,000	920
1995-05-12	918	920	915	919	74,000	919
1995-05-11	920	920	915	919	121,000	919
1995-05-10	915	915	905	913	73,000	913
1995-05-09	885	915	885	915	59,000	915
1995-05-08	886	890	886	890	20,000	890
1995-05-02	890	890	885	886	17,000	886
1995-05-01	885	890	885	890	17,000	890
1995-04-28	892	893	885	885	25,000	885
1995-04-27	890	904	890	900	30,000	900
1995-04-26	900	900	890	890	30,000	890
1995-04-25	882	895	882	890	26,000	890
1995-04-24	870	875	862	862	88,000	862
1995-04-21	880	881	869	869	92,000	869
1995-04-20	873	880	873	874	61,000	874
1995-04-19	865	870	863	869	40,000	869
1995-04-18	865	870	865	867	30,000	867
1995-04-17	859	860	852	859	27,000	859
1995-04-14	867	867	859	859	57,000	859
1995-04-13	864	869	864	865	16,000	865
1995-04-12	865	865	865	865	28,000	865
1995-04-11	855	855	850	851	27,000	851
1995-04-10	846	855	846	855	30,000	855
1995-04-07	840	840	837	837	21,000	837
1995-04-06	850	855	850	850	26,000	850
1995-04-05	851	861	851	855	39,000	855
1995-04-04	850	880	850	856	31,000	856
1995-04-03	892	892	870	880	35,000	880
1995-03-31	909	917	900	917	75,000	917
1995-03-30	910	910	890	890	70,000	890
1995-03-29	909	909	890	900	75,000	900
1995-03-28	917	917	900	900	99,000	900
1995-03-27	990	990	980	990	60,000	900
1995-03-24	980	980	960	980	56,000	890.91
1995-03-23	1,000	1,000	990	990	57,000	900
1995-03-22	1,010	1,010	1,000	1,000	61,000	909.09
1995-03-20	1,020	1,030	1,000	1,000	62,000	909.09
1995-03-17	1,020	1,050	1,020	1,020	82,000	927.27
1995-03-16	1,020	1,020	1,010	1,020	35,000	927.27
1995-03-15	1,020	1,040	1,010	1,040	23,000	945.46
1995-03-14	1,050	1,050	1,010	1,010	49,000	918.18
1995-03-13	1,070	1,070	1,040	1,050	15,000	954.55
1995-03-10	1,070	1,070	1,050	1,070	119,000	972.73
1995-03-09	1,040	1,050	1,040	1,040	19,000	945.46
1995-03-08	1,060	1,060	1,040	1,040	31,000	945.46
1995-03-06	1,050	1,070	1,050	1,060	11,000	963.64
1995-03-03	1,060	1,060	1,050	1,050	8,000	954.55
1995-03-02	1,070	1,080	1,050	1,050	22,000	954.55
1995-03-01	1,060	1,060	1,050	1,050	21,000	954.55
1995-02-28	1,080	1,080	1,050	1,080	37,000	981.82
1995-02-27	1,050	1,080	1,030	1,080	24,000	981.82
1995-02-24	1,100	1,100	1,060	1,080	30,000	981.82
1995-02-23	1,090	1,090	1,070	1,080	26,000	981.82
1995-02-22	1,110	1,120	1,090	1,100	683,000	1,000
1995-02-21	1,090	1,090	1,090	1,090	15,000	990.91
1995-02-20	1,110	1,110	1,090	1,110	27,000	1,009.09
1995-02-17	1,110	1,110	1,090	1,090	45,000	990.91
1995-02-16	1,110	1,140	1,100	1,100	25,000	1,000
1995-02-15	1,130	1,130	1,110	1,120	16,000	1,018.18
1995-02-14	1,140	1,140	1,120	1,140	26,000	1,036.36
1995-02-13	1,150	1,150	1,120	1,140	20,000	1,036.36
1995-02-10	1,150	1,150	1,130	1,140	60,000	1,036.36
1995-02-09	1,150	1,150	1,130	1,150	63,000	1,045.45
1995-02-08	1,130	1,140	1,110	1,140	134,000	1,036.36
1995-02-07	1,140	1,150	1,130	1,130	77,000	1,027.27
1995-02-06	1,150	1,150	1,130	1,130	62,000	1,027.27
1995-02-03	1,140	1,150	1,130	1,130	123,000	1,027.27
1995-02-02	1,160	1,160	1,140	1,140	133,000	1,036.36
1995-02-01	1,150	1,170	1,140	1,160	228,000	1,054.55
1995-01-31	1,160	1,180	1,140	1,140	170,000	1,036.36
1995-01-30	1,180	1,190	1,150	1,150	227,000	1,045.45
1995-01-27	1,150	1,180	1,130	1,160	132,000	1,054.55
1995-01-26	1,130	1,130	1,100	1,130	63,000	1,027.27
1995-01-25	1,100	1,120	1,090	1,100	122,000	1,000
1995-01-24	1,080	1,080	1,070	1,070	97,000	972.73
1995-01-23	1,090	1,090	1,080	1,080	51,000	981.82
1995-01-20	1,100	1,100	1,090	1,100	37,000	1,000
1995-01-19	1,130	1,130	1,090	1,100	26,000	1,000
1995-01-18	1,110	1,140	1,110	1,130	39,000	1,027.27
1995-01-17	1,080	1,080	1,080	1,080	10,000	981.82
1995-01-13	1,080	1,080	1,070	1,070	18,000	972.73
1995-01-12	1,110	1,110	1,080	1,080	27,000	981.82
1995-01-11	1,090	1,100	1,090	1,090	18,000	990.91
1995-01-10	1,080	1,100	1,070	1,100	130,000	1,000
1995-01-09	1,080	1,080	1,080	1,080	82,000	981.82
1995-01-06	1,080	1,080	1,080	1,080	21,000	981.82
1995-01-05	1,090	1,090	1,080	1,090	34,000	990.91

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

2025年01月
日	月	火	水	木	金	土
« 12月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31

1946 (株)トーエネック の時系列データ [1995年度]

1946 (株)トーエネックの時系列データ [1995年度]