1946 (株)トーエネック の時系列データ [2001年度]

日付始値高値安値終値出来高調整後終値
2001-12-2844444844444646,0002,230
2001-12-2744344443844452,0002,220
2001-12-2643944343644230,0002,210
2001-12-2544044344044315,0002,215
2001-12-2144344543744540,0002,225
2001-12-2044344844144560,0002,225
2001-12-1944144443644390,0002,215
2001-12-1844044143443416,0002,170
2001-12-1742644442643844,0002,190
2001-12-14438441436436121,0002,180
2001-12-13445447442443108,0002,215
2001-12-12441445440442113,0002,210
2001-12-11442448431431178,0002,155
2001-12-1043243943143971,0002,195
2001-12-0742443042243022,0002,150
2001-12-0642942941542921,0002,145
2001-12-0541843041843015,0002,150
2001-12-0441541640541629,0002,080
2001-12-0341342841241520,0002,075
2001-11-3043043042042332,0002,115
2001-11-2943043342943115,0002,155
2001-11-2843943942943044,0002,150
2001-11-2743943943043969,0002,195
2001-11-2642843942843922,0002,195
2001-11-2244044043243234,0002,160
2001-11-2143743843543823,0002,190
2001-11-2042943142742723,0002,135
2001-11-1942743642743120,0002,155
2001-11-1644244443444229,0002,210
2001-11-1544044243844225,0002,210
2001-11-1443244043244035,0002,200
2001-11-1342843342743226,0002,160
2001-11-1244144343644237,0002,210
2001-11-0943844143344123,0002,205
2001-11-0843444043444021,0002,200
2001-11-0744044243543930,0002,195
2001-11-0643044043043922,0002,195
2001-11-0543043542843531,0002,175
2001-11-0243044042643557,0002,175
2001-11-0144744743343335,0002,165
2001-10-3144144543644238,0002,210
2001-10-3044644643644166,0002,205
2001-10-2945045044144166,0002,205
2001-10-2644545044545039,0002,250
2001-10-2544045044044249,0002,210
2001-10-2444044243743951,0002,195
2001-10-2343543943543823,0002,190
2001-10-2242143042143017,0002,150
2001-10-1942342642042028,0002,100
2001-10-1842542842542512,0002,125
2001-10-1743143242542918,0002,145
2001-10-1644044043443427,0002,170
2001-10-1543044043044028,0002,200
2001-10-1242943542943525,0002,175
2001-10-1143043542442410,0002,120
2001-10-1043543842242265,0002,110
2001-10-0942943542443527,0002,175
2001-10-0543443542143022,0002,150
2001-10-0443544042443936,0002,195
2001-10-0343244043244031,0002,200
2001-10-0243044043043036,0002,150
2001-10-0142543041843044,0002,150
2001-09-2840544140543075,0002,150
2001-09-2740040440040464,0002,020
2001-09-2639839839639823,0001,990
2001-09-2539039138439121,0001,955
2001-09-2139139138538527,0001,925
2001-09-2039439439039323,0001,965
2001-09-1939040038739923,0001,995
2001-09-1837938537538021,0001,900
2001-09-1737037036636929,0001,845
2001-09-1438138737938772,0001,935
2001-09-1337137536537122,0001,855
2001-09-1238938937537531,0001,875
2001-09-1140340639139130,0001,955
2001-09-1041541540641246,0002,060
2001-09-0741442040040026,0002,000
2001-09-0641942440940930,0002,045
2001-09-0542042442042416,0002,120
2001-09-0442542642542610,0002,130
2001-09-0343043142842813,0002,140
2001-08-3143343743043119,0002,155
2001-08-3044744743043861,0002,190
2001-08-2943744343744221,0002,210
2001-08-2843043643043644,0002,180
2001-08-2742542842342824,0002,140
2001-08-2442942942042531,0002,125
2001-08-2342542642142320,0002,115
2001-08-2243443443043021,0002,150
2001-08-2142242942242914,0002,145
2001-08-2043243242142229,0002,110
2001-08-1743543943043173,0002,155
2001-08-1643344043344015,0002,200
2001-08-1545145143044182,0002,205
2001-08-1445045244944921,0002,245
2001-08-1345045445045420,0002,270
2001-08-1045345845345830,0002,290
2001-08-0945245345045013,0002,250
2001-08-0846046245745718,0002,285
2001-08-074524524484509,0002,250
2001-08-064554554534545,0002,270
2001-08-0345046345046120,0002,305
2001-08-0245946545746533,0002,325
2001-08-0145946545146241,0002,310
2001-07-3145045645045622,0002,280
2001-07-3045745745045138,0002,255
2001-07-2745545745045069,0002,250
2001-07-2644545544545514,0002,275
2001-07-2544944944444920,0002,245
2001-07-2444745044544532,0002,225
2001-07-2344144544044223,0002,210
2001-07-1944144244044218,0002,210
2001-07-184414414414418,0002,205
2001-07-1744844844144129,0002,205
2001-07-1645245244744815,0002,240
2001-07-1344844844544511,0002,225
2001-07-124584584544586,0002,290
2001-07-1146546545545984,0002,295
2001-07-1044846544846496,0002,320
2001-07-0943844843844826,0002,240
2001-07-0644144544044140,0002,205
2001-07-054444454444457,0002,225
2001-07-044434444434449,0002,220
2001-07-0345545544844937,0002,245
2001-07-0244645143944220,0002,210
2001-06-2945546045145138,0002,255
2001-06-2845545644844853,0002,240
2001-06-2745545544844966,0002,245
2001-06-2644745544745523,0002,275
2001-06-2545045444945326,0002,265
2001-06-2244345044045074,0002,250
2001-06-2144544544044418,0002,220
2001-06-2045345344144164,0002,205
2001-06-1945345344745082,0002,250
2001-06-18454454447450125,0002,250
2001-06-1544145444144774,0002,235
2001-06-1443744043643718,0002,185
2001-06-1343644043644011,0002,200
2001-06-1244544543643624,0002,180
2001-06-1144945044644623,0002,230
2001-06-08435442435442154,0002,210
2001-06-0744044043644014,0002,200
2001-06-0644244243544012,0002,200
2001-06-0544144544044219,0002,210
2001-06-0444244943943911,0002,195
2001-06-0143944143944114,0002,205
2001-05-3143945043945029,0002,250
2001-05-3045045044344440,0002,220
2001-05-2944245044245061,0002,250
2001-05-2843943943843916,0002,195
2001-05-254464464414456,0002,225
2001-05-2443644243544213,0002,210
2001-05-2344744744044013,0002,200
2001-05-2245045043444029,0002,200
2001-05-214374424374428,0002,210
2001-05-1844444543843817,0002,190
2001-05-174384444354444,0002,220
2001-05-164354384334389,0002,190
2001-05-1543243343243310,0002,165
2001-05-1443443543343321,0002,165
2001-05-1143243343143152,0002,155
2001-05-1045045144244740,0002,235
2001-05-094424434424429,0002,210
2001-05-0845445445045421,0002,270
2001-05-0744544844044429,0002,220
2001-05-0246046044544526,0002,225
2001-05-0145045544545568,0002,275
2001-04-2743745043644155,0002,205
2001-04-2643643642542547,0002,125
2001-04-2543643643043018,0002,150
2001-04-2443543543143121,0002,155
2001-04-2343544043043021,0002,150
2001-04-2044044043443622,0002,180
2001-04-1943444043444013,0002,200
2001-04-1843243542443523,0002,175
2001-04-1742242342242311,0002,115
2001-04-134254254244245,0002,120
2001-04-124254254224227,0002,110
2001-04-1142342341742311,0002,115
2001-04-1043143241641637,0002,080
2001-04-0942443142442510,0002,125
2001-04-0643643642842913,0002,145
2001-04-0541942841942730,0002,135
2001-04-0442343041942428,0002,120
2001-04-0342542841842820,0002,140
2001-04-0241542641141631,0002,080
2001-03-3043143142042014,0002,100
2001-03-2944544542943121,0002,155
2001-03-2844544544044561,0002,225
2001-03-2744044541041073,0002,050
2001-03-2642144041644064,0002,200
2001-03-2342142241141110,0002,055
2001-03-2243043741141130,0002,055
2001-03-2141242841242827,0002,140
2001-03-1940141040140816,0002,040
2001-03-164104144074148,0002,070
2001-03-1539940939740819,0002,040
2001-03-144124124004005,0002,000
2001-03-1340840839739725,0001,985
2001-03-1241041540040036,0002,000
2001-03-09400410400409104,0002,045
2001-03-0840140740140716,0002,035
2001-03-0740140640040029,0002,000
2001-03-0640040840040818,0002,040
2001-03-0541641639139256,0001,960
2001-03-0241742041541518,0002,075
2001-03-0141842841541527,0002,075
2001-02-2843343341741745,0002,085
2001-02-2743243342242866,0002,140
2001-02-2642643241341319,0002,065
2001-02-2341242640842613,0002,130
2001-02-2242342340640725,0002,035
2001-02-2143243241942416,0002,120
2001-02-204304304184299,0002,145
2001-02-194244244244244,0002,120
2001-02-1643543542142111,0002,105
2001-02-1543643643243210,0002,160
2001-02-1443043743043720,0002,185
2001-02-1343543543143539,0002,175
2001-02-0941742441042410,0002,120
2001-02-0842342341241719,0002,085
2001-02-074184184134136,0002,065
2001-02-0642342742242211,0002,110
2001-02-0542542642342316,0002,115
2001-02-0243143142843114,0002,155
2001-02-0143343543043218,0002,160
2001-01-3143143543043025,0002,150
2001-01-3043344843143174,0002,155
2001-01-2943143243143243,0002,160
2001-01-264254304254267,0002,130
2001-01-254254304254309,0002,150
2001-01-2443243242642814,0002,140
2001-01-2343343743143330,0002,165
2001-01-2242742842342311,0002,115
2001-01-1942843342843214,0002,160
2001-01-1843644042843327,0002,165
2001-01-1743643642342425,0002,120
2001-01-1643244042544020,0002,200
2001-01-1544044542742721,0002,135
2001-01-1243444042742714,0002,135
2001-01-1143844843644133,0002,205
2001-01-1043045742645778,0002,285
2001-01-094234264234268,0002,130
2001-01-0543743742942920,0002,145
2001-01-0444344342242311,0002,115

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