1946 (株)トーエネックの時系列データ [1999年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1999-12-30	382	382	382	382	5,000	1,910
1999-12-29	381	382	381	382	31,000	1,910
1999-12-28	381	381	375	375	32,000	1,875
1999-12-27	382	385	382	382	17,000	1,910
1999-12-24	406	406	384	384	35,000	1,920
1999-12-22	400	405	400	402	27,000	2,010
1999-12-21	394	398	393	398	29,000	1,990
1999-12-20	392	393	392	392	56,000	1,960
1999-12-17	392	392	382	382	58,000	1,910
1999-12-16	387	394	385	386	33,000	1,930
1999-12-15	382	393	381	382	19,000	1,910
1999-12-14	384	395	381	381	27,000	1,905
1999-12-13	395	397	386	389	131,000	1,945
1999-12-10	394	395	394	394	153,000	1,970
1999-12-09	379	394	366	366	83,000	1,830
1999-12-08	365	379	365	375	29,000	1,875
1999-12-07	370	380	365	365	28,000	1,825
1999-12-06	370	373	359	360	168,000	1,800
1999-12-03	380	380	371	371	42,000	1,855
1999-12-02	385	385	370	373	18,000	1,865
1999-12-01	375	383	370	370	83,000	1,850
1999-11-30	390	391	380	382	58,000	1,910
1999-11-29	390	390	380	384	63,000	1,920
1999-11-26	390	390	375	375	46,000	1,875
1999-11-25	371	381	370	370	102,000	1,850
1999-11-24	405	405	370	370	185,000	1,850
1999-11-22	400	400	391	400	19,000	2,000
1999-11-19	406	408	395	395	38,000	1,975
1999-11-18	425	425	401	401	36,000	2,005
1999-11-17	393	410	393	409	29,000	2,045
1999-11-16	385	396	385	393	15,000	1,965
1999-11-15	380	400	380	400	35,000	2,000
1999-11-12	400	400	390	390	18,000	1,950
1999-11-11	411	415	408	409	19,000	2,045
1999-11-10	414	424	411	411	35,000	2,055
1999-11-09	415	415	405	409	31,000	2,045
1999-11-08	415	420	410	415	15,000	2,075
1999-11-05	404	405	400	400	14,000	2,000
1999-11-04	424	425	403	414	56,000	2,070
1999-11-02	392	425	392	405	30,000	2,025
1999-11-01	418	420	400	415	29,000	2,075
1999-10-29	405	421	405	420	51,000	2,100
1999-10-28	392	401	380	381	113,000	1,905
1999-10-27	390	392	370	370	261,000	1,850
1999-10-26	403	403	385	388	101,000	1,940
1999-10-25	396	400	380	383	264,000	1,915
1999-10-22	410	410	394	394	163,000	1,970
1999-10-21	425	430	410	410	102,000	2,050
1999-10-20	438	440	423	425	48,000	2,125
1999-10-19	448	448	428	428	17,000	2,140
1999-10-18	422	453	422	443	24,000	2,215
1999-10-15	435	435	425	430	27,000	2,150
1999-10-14	440	445	435	435	21,000	2,175
1999-10-13	446	458	442	442	22,000	2,210
1999-10-12	450	479	450	466	39,000	2,330
1999-10-08	444	445	434	445	17,000	2,225
1999-10-07	440	444	434	434	17,000	2,170
1999-10-06	442	442	435	435	47,000	2,175
1999-10-05	446	446	440	440	26,000	2,200
1999-10-04	457	457	445	455	35,000	2,275
1999-10-01	442	447	439	442	58,000	2,210
1999-09-30	442	460	442	460	61,000	2,300
1999-09-29	456	456	440	456	61,000	2,280
1999-09-28	450	457	450	456	34,000	2,280
1999-09-27	450	451	449	449	20,000	2,245
1999-09-24	461	461	446	449	82,000	2,245
1999-09-22	476	476	461	462	72,000	2,310
1999-09-21	480	481	478	481	49,000	2,405
1999-09-20	483	483	475	483	17,000	2,415
1999-09-17	489	489	471	471	31,000	2,355
1999-09-16	476	484	470	484	47,000	2,420
1999-09-14	495	495	479	479	48,000	2,395
1999-09-13	471	490	470	490	82,000	2,450
1999-09-10	470	472	470	471	96,000	2,355
1999-09-09	470	472	470	471	22,000	2,355
1999-09-08	482	482	470	470	50,000	2,350
1999-09-07	487	488	481	483	43,000	2,415
1999-09-06	494	494	485	490	64,000	2,450
1999-09-03	500	500	495	496	15,000	2,480
1999-09-02	503	510	500	500	33,000	2,500
1999-09-01	510	510	502	503	16,000	2,515
1999-08-31	508	508	503	503	26,000	2,515
1999-08-30	507	520	507	508	38,000	2,540
1999-08-27	521	521	506	506	55,000	2,530
1999-08-26	512	514	511	511	5,000	2,555
1999-08-25	530	530	503	510	21,000	2,550
1999-08-24	539	539	527	527	49,000	2,635
1999-08-23	540	544	530	534	109,000	2,670
1999-08-20	527	540	527	540	88,000	2,700
1999-08-19	510	527	510	527	20,000	2,635
1999-08-18	520	535	520	530	224,000	2,650
1999-08-17	504	520	504	520	24,000	2,600
1999-08-16	498	501	491	501	31,000	2,505
1999-08-13	496	513	496	499	10,000	2,495
1999-08-12	501	501	496	496	15,000	2,480
1999-08-11	490	505	490	505	34,000	2,525
1999-08-10	515	525	509	520	52,000	2,600
1999-08-09	490	498	490	498	29,000	2,490
1999-08-06	495	496	491	491	31,000	2,455
1999-08-05	504	510	504	505	101,000	2,525
1999-08-04	509	512	508	512	14,000	2,560
1999-08-03	520	520	511	519	21,000	2,595
1999-08-02	520	520	511	514	26,000	2,570
1999-07-30	523	523	513	523	12,000	2,615
1999-07-29	510	510	500	502	10,000	2,510
1999-07-28	510	530	510	523	64,000	2,615
1999-07-27	497	510	497	510	36,000	2,550
1999-07-26	490	500	490	497	11,000	2,485
1999-07-23	501	514	501	512	36,000	2,560
1999-07-22	529	529	501	525	48,000	2,625
1999-07-21	513	530	490	530	37,000	2,650
1999-07-19	495	500	495	498	43,000	2,490
1999-07-16	491	495	490	490	21,000	2,450
1999-07-15	485	495	485	491	14,000	2,455
1999-07-14	500	515	490	515	27,000	2,575
1999-07-13	509	509	500	500	16,000	2,500
1999-07-12	510	525	510	515	97,000	2,575
1999-07-09	502	510	494	508	61,000	2,540
1999-07-08	495	505	490	492	64,000	2,460
1999-07-07	478	494	478	490	44,000	2,450
1999-07-06	476	480	476	478	23,000	2,390
1999-07-05	500	500	490	493	19,000	2,465
1999-07-02	500	505	495	505	40,000	2,525
1999-07-01	493	505	493	494	29,000	2,470
1999-06-30	495	501	490	490	75,000	2,450
1999-06-29	490	495	475	495	56,000	2,475
1999-06-28	482	490	475	475	16,000	2,375
1999-06-25	491	491	482	482	19,000	2,410
1999-06-24	491	491	486	486	26,000	2,430
1999-06-23	519	530	491	491	118,000	2,455
1999-06-22	500	519	500	519	117,000	2,595
1999-06-21	482	496	482	496	45,000	2,480
1999-06-18	470	480	470	480	53,000	2,400
1999-06-17	471	471	470	470	21,000	2,350
1999-06-16	470	471	470	470	16,000	2,350
1999-06-15	484	485	471	471	19,000	2,355
1999-06-14	484	484	483	484	13,000	2,420
1999-06-11	480	490	474	474	132,000	2,370
1999-06-10	471	480	468	474	51,000	2,370
1999-06-09	466	470	466	470	19,000	2,350
1999-06-08	468	468	453	468	12,000	2,340
1999-06-07	452	467	452	467	3,000	2,335
1999-06-04	451	470	450	470	10,000	2,350
1999-06-03	453	455	451	451	14,000	2,255
1999-06-02	468	468	453	453	19,000	2,265
1999-06-01	452	465	450	465	12,000	2,325
1999-05-31	464	464	451	451	20,000	2,255
1999-05-28	477	477	467	470	65,000	2,350
1999-05-27	455	478	454	478	56,000	2,390
1999-05-26	440	451	440	450	58,000	2,250
1999-05-25	436	441	436	438	30,000	2,190
1999-05-24	431	442	431	434	35,000	2,170
1999-05-21	450	450	429	431	37,000	2,155
1999-05-20	453	453	450	450	12,000	2,250
1999-05-19	455	455	451	451	14,000	2,255
1999-05-18	465	465	457	457	41,000	2,285
1999-05-17	465	468	465	465	20,000	2,325
1999-05-14	471	471	465	465	24,000	2,325
1999-05-13	488	488	468	468	31,000	2,340
1999-05-12	480	480	477	480	31,000	2,400
1999-05-11	475	475	466	466	22,000	2,330
1999-05-10	469	484	461	475	67,000	2,375
1999-05-07	470	470	460	461	58,000	2,305
1999-05-06	465	468	460	460	51,000	2,300
1999-04-30	455	461	455	461	177,000	2,305
1999-04-28	455	455	450	450	103,000	2,250
1999-04-27	455	455	445	445	55,000	2,225
1999-04-26	465	465	440	455	10,000	2,275
1999-04-23	465	465	460	460	14,000	2,300
1999-04-22	458	460	450	457	24,000	2,285
1999-04-21	463	463	457	458	22,000	2,290
1999-04-20	465	465	456	465	15,000	2,325
1999-04-19	470	470	460	460	40,000	2,300
1999-04-16	451	470	451	455	83,000	2,275
1999-04-15	450	455	441	441	14,000	2,205
1999-04-14	441	441	440	440	28,000	2,200
1999-04-13	450	450	440	440	14,000	2,200
1999-04-12	454	455	448	450	43,000	2,250
1999-04-09	450	450	445	448	21,000	2,240
1999-04-08	435	445	430	445	80,000	2,225
1999-04-07	433	435	432	432	43,000	2,160
1999-04-06	431	434	430	434	38,000	2,170
1999-04-05	440	444	430	433	47,000	2,165
1999-04-02	441	441	435	440	25,000	2,200
1999-04-01	440	441	427	441	12,000	2,205
1999-03-31	440	455	440	450	44,000	2,250
1999-03-30	449	455	446	455	50,000	2,275
1999-03-29	448	449	438	448	61,000	2,240
1999-03-26	429	432	429	430	21,000	2,150
1999-03-25	425	430	425	429	39,000	2,145
1999-03-24	436	436	420	420	61,000	2,100
1999-03-23	434	434	421	421	113,000	2,105
1999-03-19	425	449	425	449	29,000	2,245
1999-03-18	442	446	425	425	66,000	2,125
1999-03-17	435	438	430	437	51,000	2,185
1999-03-16	425	433	425	431	24,000	2,155
1999-03-15	425	429	425	429	14,000	2,145
1999-03-12	445	445	415	420	108,000	2,100
1999-03-11	442	442	435	440	15,000	2,200
1999-03-10	439	442	437	442	30,000	2,210
1999-03-09	419	438	419	421	20,000	2,105
1999-03-08	444	444	417	418	26,000	2,090
1999-03-05	420	438	420	438	62,000	2,190
1999-03-04	418	420	418	420	8,000	2,100
1999-03-03	421	425	421	425	16,000	2,125
1999-03-02	431	436	421	421	49,000	2,105
1999-03-01	421	439	421	421	49,000	2,105
1999-02-26	428	428	420	420	15,000	2,100
1999-02-25	433	437	432	432	8,000	2,160
1999-02-24	418	422	416	418	16,000	2,090
1999-02-23	445	445	412	414	34,000	2,070
1999-02-22	430	440	430	440	8,000	2,200
1999-02-19	430	430	430	430	3,000	2,150
1999-02-18	432	432	431	431	3,000	2,155
1999-02-17	439	439	430	430	15,000	2,150
1999-02-16	437	440	436	439	19,000	2,195
1999-02-15	440	440	436	436	10,000	2,180
1999-02-12	436	436	436	436	1,000	2,180
1999-02-10	435	440	434	440	57,000	2,200
1999-02-09	434	434	431	431	6,000	2,155
1999-02-08	442	442	434	434	6,000	2,170
1999-02-05	431	432	431	432	11,000	2,160
1999-02-04	425	435	425	430	7,000	2,150
1999-02-03	445	445	430	430	14,000	2,150
1999-02-02	448	449	439	445	29,000	2,225
1999-02-01	436	439	435	438	10,000	2,190
1999-01-29	445	448	435	435	13,000	2,175
1999-01-28	441	449	441	445	49,000	2,225
1999-01-27	444	445	440	440	48,000	2,200
1999-01-26	420	445	420	444	19,000	2,220
1999-01-25	435	440	435	435	10,000	2,175
1999-01-22	440	442	430	430	6,000	2,150
1999-01-21	436	440	436	440	19,000	2,200
1999-01-20	423	425	423	425	9,000	2,125
1999-01-19	439	439	437	437	8,000	2,185
1999-01-18	439	439	439	439	9,000	2,195
1999-01-14	418	418	407	410	25,000	2,050
1999-01-13	426	431	420	420	34,000	2,100
1999-01-12	438	438	426	431	33,000	2,155
1999-01-11	445	445	438	438	68,000	2,190
1999-01-08	445	445	426	441	19,000	2,205
1999-01-07	445	445	445	445	4,000	2,225
1999-01-06	422	441	422	441	8,000	2,205
1999-01-05	442	442	422	422	14,000	2,110
1999-01-04	443	443	424	426	11,000	2,130

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 [1999年度]

1946 (株)トーエネックの時系列データ [1999年度]