1946 (株)トーエネックの時系列データ [1998年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1998-12-30	430	440	430	440	41,000	2,200
1998-12-29	413	443	413	428	51,000	2,140
1998-12-28	418	418	413	413	16,000	2,065
1998-12-25	423	423	418	418	22,000	2,090
1998-12-24	420	420	413	420	30,000	2,100
1998-12-22	448	448	433	433	62,000	2,165
1998-12-21	440	440	433	433	13,000	2,165
1998-12-18	439	439	430	434	16,000	2,170
1998-12-17	444	444	441	441	65,000	2,205
1998-12-16	431	444	431	444	58,000	2,220
1998-12-15	435	450	431	431	67,000	2,155
1998-12-14	420	437	420	435	65,000	2,175
1998-12-11	413	423	411	416	77,000	2,080
1998-12-10	420	428	420	428	35,000	2,140
1998-12-09	415	417	415	417	63,000	2,085
1998-12-08	418	418	414	415	28,000	2,075
1998-12-07	416	418	415	415	34,000	2,075
1998-12-04	421	421	415	415	15,000	2,075
1998-12-03	423	431	423	431	37,000	2,155
1998-12-02	430	432	428	432	12,000	2,160
1998-12-01	450	450	426	426	50,000	2,130
1998-11-30	435	450	435	450	42,000	2,250
1998-11-27	423	439	423	435	32,000	2,175
1998-11-26	421	427	421	423	7,000	2,115
1998-11-25	429	429	418	419	34,000	2,095
1998-11-24	437	437	425	429	18,000	2,145
1998-11-20	419	419	410	412	32,000	2,060
1998-11-19	409	411	407	407	35,000	2,035
1998-11-18	420	420	407	410	30,000	2,050
1998-11-17	407	410	407	410	3,000	2,050
1998-11-16	411	411	406	407	16,000	2,035
1998-11-13	406	406	406	406	5,000	2,030
1998-11-12	415	415	406	406	7,000	2,030
1998-11-11	410	410	402	405	69,000	2,025
1998-11-10	420	420	410	410	46,000	2,050
1998-11-09	410	415	410	415	37,000	2,075
1998-11-06	420	420	415	415	14,000	2,075
1998-11-05	428	428	420	420	28,000	2,100
1998-11-04	421	421	417	421	22,000	2,105
1998-11-02	420	420	417	417	2,000	2,085
1998-10-30	430	430	420	420	6,000	2,100
1998-10-29	420	420	420	420	13,000	2,100
1998-10-28	412	420	412	420	28,000	2,100
1998-10-27	408	412	408	412	32,000	2,060
1998-10-26	408	408	407	408	8,000	2,040
1998-10-23	413	425	406	406	12,000	2,030
1998-10-22	411	415	410	413	29,000	2,065
1998-10-21	420	421	405	407	35,000	2,035
1998-10-20	409	409	405	405	12,000	2,025
1998-10-19	435	438	409	409	14,000	2,045
1998-10-16	407	407	405	405	15,000	2,025
1998-10-15	413	413	406	406	12,000	2,030
1998-10-14	407	407	407	407	8,000	2,035
1998-10-13	420	420	407	407	21,000	2,035
1998-10-12	406	440	406	435	24,000	2,175
1998-10-09	406	406	405	405	10,000	2,025
1998-10-08	435	435	409	409	17,000	2,045
1998-10-07	401	431	401	431	20,000	2,155
1998-10-06	402	410	402	405	14,000	2,025
1998-10-05	413	413	410	410	3,000	2,050
1998-10-02	422	422	410	418	28,000	2,090
1998-10-01	418	423	417	423	22,000	2,115
1998-09-30	426	431	421	428	73,000	2,140
1998-09-29	428	428	426	426	38,000	2,130
1998-09-28	408	428	408	428	17,000	2,140
1998-09-25	427	431	407	428	50,000	2,140
1998-09-24	401	415	401	407	21,000	2,035
1998-09-22	410	410	403	409	23,000	2,045
1998-09-21	423	423	405	405	8,000	2,025
1998-09-18	416	421	415	420	9,000	2,100
1998-09-17	421	421	411	411	7,000	2,055
1998-09-16	417	422	417	421	9,000	2,105
1998-09-14	420	420	415	417	25,000	2,085
1998-09-11	432	432	410	410	68,000	2,050
1998-09-10	426	430	425	430	21,000	2,150
1998-09-09	411	412	411	411	18,000	2,055
1998-09-08	423	426	405	406	30,000	2,030
1998-09-07	405	410	400	405	74,000	2,025
1998-09-04	405	420	405	405	13,000	2,025
1998-09-03	408	408	401	405	39,000	2,025
1998-09-02	416	420	411	420	19,000	2,100
1998-09-01	416	416	411	411	55,000	2,055
1998-08-31	402	411	401	411	37,000	2,055
1998-08-28	410	410	400	401	82,000	2,005
1998-08-27	420	420	405	410	63,000	2,050
1998-08-26	430	435	420	420	21,000	2,100
1998-08-25	440	440	435	436	17,000	2,180
1998-08-24	455	455	440	440	32,000	2,200
1998-08-21	441	445	441	445	24,000	2,225
1998-08-20	450	450	450	450	7,000	2,250
1998-08-19	460	465	445	445	15,000	2,225
1998-08-18	455	460	455	457	20,000	2,285
1998-08-17	457	458	455	458	24,000	2,290
1998-08-14	460	463	458	458	16,000	2,290
1998-08-13	445	458	445	458	26,000	2,290
1998-08-12	456	469	456	461	50,000	2,305
1998-08-11	468	469	463	467	56,000	2,335
1998-08-10	464	469	462	468	76,000	2,340
1998-08-07	463	463	461	462	41,000	2,310
1998-08-06	464	469	464	464	27,000	2,320
1998-08-05	463	464	463	464	29,000	2,320
1998-08-04	440	460	440	445	36,000	2,225
1998-08-03	460	460	450	450	7,000	2,250
1998-07-31	450	460	450	460	8,000	2,300
1998-07-30	460	460	450	450	8,000	2,250
1998-07-29	450	467	450	465	45,000	2,325
1998-07-28	442	467	442	449	44,000	2,245
1998-07-27	437	442	432	442	59,000	2,210
1998-07-24	447	447	435	442	54,000	2,210
1998-07-23	460	460	452	453	19,000	2,265
1998-07-22	474	474	470	470	10,000	2,350
1998-07-21	460	469	455	459	12,000	2,295
1998-07-17	469	470	460	460	14,000	2,300
1998-07-16	475	475	469	469	61,000	2,345
1998-07-15	475	476	474	475	70,000	2,375
1998-07-14	470	475	468	474	57,000	2,370
1998-07-13	475	475	470	475	34,000	2,375
1998-07-10	470	476	470	470	133,000	2,350
1998-07-09	456	465	456	465	43,000	2,325
1998-07-08	466	466	456	456	17,000	2,280
1998-07-07	460	465	441	456	19,000	2,280
1998-07-06	455	455	440	440	3,000	2,200
1998-07-03	446	470	446	470	10,000	2,350
1998-07-02	470	473	451	451	49,000	2,255
1998-07-01	441	459	436	459	40,000	2,295
1998-06-30	420	431	420	431	15,000	2,155
1998-06-29	420	430	418	418	68,000	2,090
1998-06-26	420	425	420	420	12,000	2,100
1998-06-25	430	430	423	425	30,000	2,125
1998-06-24	425	428	424	425	71,000	2,125
1998-06-23	437	437	420	425	145,000	2,125
1998-06-22	421	423	420	422	116,000	2,110
1998-06-19	430	430	421	421	101,000	2,105
1998-06-18	441	443	430	430	24,000	2,150
1998-06-17	431	431	431	431	7,000	2,155
1998-06-16	440	440	431	431	26,000	2,155
1998-06-15	455	455	440	444	61,000	2,220
1998-06-12	454	456	454	456	124,000	2,280
1998-06-11	451	451	440	451	26,000	2,255
1998-06-10	450	455	450	451	37,000	2,255
1998-06-09	445	445	445	445	5,000	2,225
1998-06-08	448	450	447	450	30,000	2,250
1998-06-05	438	443	438	443	23,000	2,215
1998-06-04	433	438	433	438	31,000	2,190
1998-06-03	431	437	431	433	20,000	2,165
1998-06-02	430	430	425	430	9,000	2,150
1998-06-01	417	420	417	420	63,000	2,100
1998-05-29	421	426	417	417	44,000	2,085
1998-05-28	418	430	418	421	46,000	2,105
1998-05-27	416	434	416	417	45,000	2,085
1998-05-26	420	421	416	416	12,000	2,080
1998-05-25	415	420	415	420	36,000	2,100
1998-05-22	425	430	420	425	13,000	2,125
1998-05-21	429	429	415	415	31,000	2,075
1998-05-20	418	418	410	414	46,000	2,070
1998-05-19	416	418	414	418	17,000	2,090
1998-05-18	420	420	413	415	21,000	2,075
1998-05-15	430	430	415	415	72,000	2,075
1998-05-14	430	431	430	431	5,000	2,155
1998-05-13	428	430	426	429	22,000	2,145
1998-05-12	440	440	432	436	18,000	2,180
1998-05-11	440	440	435	440	66,000	2,200
1998-05-08	440	440	440	440	9,000	2,200
1998-05-07	430	430	426	430	34,000	2,150
1998-05-06	455	455	430	435	126,000	2,175
1998-05-01	454	455	445	445	92,000	2,225
1998-04-30	443	450	443	450	69,000	2,250
1998-04-28	440	455	440	442	87,000	2,210
1998-04-27	437	440	437	440	38,000	2,200
1998-04-24	450	450	432	432	16,000	2,160
1998-04-23	430	430	425	427	12,000	2,135
1998-04-22	434	452	425	452	20,000	2,260
1998-04-21	450	450	429	429	22,000	2,145
1998-04-20	431	440	430	440	14,000	2,200
1998-04-17	433	433	420	430	17,000	2,150
1998-04-16	445	445	431	432	23,000	2,160
1998-04-15	458	465	458	465	3,000	2,325
1998-04-14	458	463	458	458	12,000	2,290
1998-04-13	460	460	455	458	12,000	2,290
1998-04-10	465	469	460	460	48,000	2,300
1998-04-09	440	450	435	450	14,000	2,250
1998-04-08	426	430	426	430	115,000	2,150
1998-04-07	416	421	416	421	34,000	2,105
1998-04-06	410	415	410	415	4,000	2,075
1998-04-03	416	416	410	411	43,000	2,055
1998-04-02	420	425	416	417	71,000	2,085
1998-04-01	450	450	414	420	113,000	2,100
1998-03-31	494	494	465	465	18,000	2,325
1998-03-30	481	498	481	495	47,000	2,475
1998-03-27	468	485	468	474	51,000	2,370
1998-03-26	463	463	458	458	10,000	2,290
1998-03-25	450	450	436	438	131,000	2,190
1998-03-24	465	465	445	445	53,000	2,225
1998-03-23	477	477	465	465	69,000	2,325
1998-03-20	481	483	478	478	64,000	2,390
1998-03-19	480	480	480	480	98,000	2,400
1998-03-18	476	481	465	480	55,000	2,400
1998-03-17	488	488	476	480	51,000	2,400
1998-03-16	507	507	493	493	10,000	2,465
1998-03-13	509	514	509	514	42,000	2,570
1998-03-12	510	510	500	509	15,000	2,545
1998-03-11	515	515	514	514	19,000	2,570
1998-03-10	512	528	510	512	34,000	2,560
1998-03-09	505	526	505	506	22,000	2,530
1998-03-06	502	502	493	502	24,000	2,510
1998-03-05	503	503	503	503	15,000	2,515
1998-03-04	501	505	501	503	41,000	2,515
1998-03-03	500	522	500	516	66,000	2,580
1998-03-02	493	500	493	493	62,000	2,465
1998-02-27	474	498	474	483	34,000	2,415
1998-02-26	470	470	470	470	12,000	2,350
1998-02-25	475	475	472	472	10,000	2,360
1998-02-24	482	482	470	470	12,000	2,350
1998-02-23	485	485	480	482	17,000	2,410
1998-02-20	480	480	475	480	15,000	2,400
1998-02-19	475	480	475	480	31,000	2,400
1998-02-18	480	485	480	485	41,000	2,425
1998-02-17	484	493	484	493	11,000	2,465
1998-02-16	490	490	482	485	19,000	2,425
1998-02-13	499	499	490	498	18,000	2,490
1998-02-12	500	510	485	500	46,000	2,500
1998-02-10	490	510	477	477	58,000	2,385
1998-02-09	485	485	475	475	48,000	2,375
1998-02-06	480	490	479	479	21,000	2,395
1998-02-05	459	472	455	472	32,000	2,360
1998-02-04	469	469	450	456	15,000	2,280
1998-02-03	474	474	473	473	14,000	2,365
1998-02-02	460	470	456	457	16,000	2,285
1998-01-30	455	456	455	456	23,000	2,280
1998-01-29	480	480	455	455	35,000	2,275
1998-01-28	455	490	455	470	99,000	2,350
1998-01-27	470	470	439	445	152,000	2,225
1998-01-26	445	458	445	450	118,000	2,250
1998-01-23	432	449	430	441	42,000	2,205
1998-01-22	430	440	430	430	60,000	2,150
1998-01-21	450	450	435	435	61,000	2,175
1998-01-20	437	440	435	440	18,000	2,200
1998-01-19	432	445	432	437	27,000	2,185
1998-01-16	431	438	431	437	17,000	2,185
1998-01-14	433	433	429	432	22,000	2,160
1998-01-13	413	428	409	428	5,000	2,140
1998-01-12	418	428	417	423	45,000	2,115
1998-01-09	420	420	407	417	14,000	2,085
1998-01-08	430	431	420	420	13,000	2,100
1998-01-07	401	410	400	405	17,000	2,025
1998-01-06	429	429	410	410	10,000	2,050
1998-01-05	431	432	431	432	24,000	2,160

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 [1998年度]

1946 (株)トーエネックの時系列データ [1998年度]