1946 (株)トーエネックの時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-30	475	488	475	484	68,000	484
2004-12-29	473	473	463	470	41,000	470
2004-12-28	463	473	463	472	49,000	472
2004-12-27	467	473	467	468	68,000	468
2004-12-24	470	478	470	472	197,000	472
2004-12-22	454	467	453	466	246,000	466
2004-12-21	436	448	436	446	73,000	446
2004-12-20	446	446	439	440	44,000	440
2004-12-17	447	448	445	448	27,000	448
2004-12-16	448	450	448	448	84,000	448
2004-12-15	444	448	443	447	93,000	447
2004-12-14	439	442	437	441	55,000	441
2004-12-13	442	443	434	434	91,000	434
2004-12-10	447	448	436	442	212,000	442
2004-12-09	447	447	443	447	50,000	447
2004-12-08	439	445	437	443	45,000	443
2004-12-07	433	444	430	440	104,000	440
2004-12-06	434	436	425	425	59,000	425
2004-12-03	425	429	424	426	58,000	426
2004-12-02	428	428	422	425	45,000	425
2004-12-01	416	420	413	416	45,000	416
2004-11-30	423	423	419	419	32,000	419
2004-11-29	421	425	420	422	30,000	422
2004-11-26	429	435	420	420	176,000	420
2004-11-25	421	425	421	425	61,000	425
2004-11-24	418	425	418	418	50,000	418
2004-11-22	414	416	408	412	75,000	412
2004-11-19	421	421	418	418	22,000	418
2004-11-18	437	438	420	420	62,000	420
2004-11-17	427	450	427	437	118,000	437
2004-11-16	428	430	426	426	34,000	426
2004-11-15	417	427	411	427	66,000	427
2004-11-12	419	425	419	419	50,000	419
2004-11-11	427	427	420	420	43,000	420
2004-11-10	425	426	422	424	49,000	424
2004-11-09	424	424	422	424	48,000	424
2004-11-08	420	424	420	422	49,000	422
2004-11-05	407	419	407	419	44,000	419
2004-11-04	404	407	402	404	60,000	404
2004-11-02	402	406	396	399	54,000	399
2004-11-01	401	405	395	402	74,000	402
2004-10-29	411	411	405	406	64,000	406
2004-10-28	417	417	408	415	78,000	415
2004-10-27	425	425	410	415	182,000	415
2004-10-26	426	435	426	432	53,000	432
2004-10-25	425	433	421	426	68,000	426
2004-10-22	433	435	433	435	32,000	435
2004-10-21	446	446	429	429	49,000	429
2004-10-20	445	445	440	441	35,000	441
2004-10-19	450	454	449	450	28,000	450
2004-10-18	446	449	435	449	41,000	449
2004-10-15	453	453	445	445	40,000	445
2004-10-14	458	458	449	452	30,000	452
2004-10-13	458	459	458	458	24,000	458
2004-10-12	457	460	457	458	40,000	458
2004-10-08	451	454	451	454	38,000	454
2004-10-07	454	457	452	455	28,000	455
2004-10-06	447	455	447	454	29,000	454
2004-10-05	448	455	448	455	62,000	455
2004-10-04	444	445	443	445	47,000	445
2004-10-01	425	439	425	439	56,000	439
2004-09-30	437	437	427	428	20,000	428
2004-09-29	438	438	425	433	41,000	433
2004-09-28	433	447	433	438	78,000	438
2004-09-27	429	447	425	446	68,000	446
2004-09-24	457	457	442	445	39,000	445
2004-09-22	460	460	455	458	33,000	458
2004-09-21	459	460	458	458	46,000	458
2004-09-17	459	462	457	460	47,000	460
2004-09-16	452	460	452	455	69,000	455
2004-09-15	457	460	452	452	42,000	452
2004-09-14	460	462	452	455	87,000	455
2004-09-13	450	460	450	460	82,000	460
2004-09-10	449	449	444	447	167,000	447
2004-09-09	447	448	442	444	27,000	444
2004-09-08	447	448	447	447	50,000	447
2004-09-07	446	447	445	446	31,000	446
2004-09-06	440	449	440	449	88,000	449
2004-09-03	439	440	435	435	73,000	435
2004-09-02	435	440	435	440	60,000	440
2004-09-01	430	434	430	434	30,000	434
2004-08-31	433	433	422	429	30,000	429
2004-08-30	431	435	429	435	59,000	435
2004-08-27	423	432	423	431	53,000	431
2004-08-26	435	438	428	428	78,000	428
2004-08-25	424	440	424	437	168,000	437
2004-08-24	423	424	422	423	44,000	423
2004-08-23	422	424	422	422	43,000	422
2004-08-20	420	421	415	421	26,000	421
2004-08-19	417	420	414	420	20,000	420
2004-08-18	415	415	407	412	20,000	412
2004-08-17	413	419	412	415	63,000	415
2004-08-16	412	412	407	410	55,000	410
2004-08-13	418	419	409	409	84,000	409
2004-08-12	424	427	417	417	88,000	417
2004-08-11	414	424	413	420	58,000	420
2004-08-10	410	414	407	414	96,000	414
2004-08-09	400	405	397	405	27,000	405
2004-08-06	407	407	400	401	50,000	401
2004-08-05	406	409	404	408	35,000	408
2004-08-04	404	405	401	404	77,000	404
2004-08-03	404	405	402	403	39,000	403
2004-08-02	404	405	400	403	28,000	403
2004-07-30	400	403	400	403	25,000	403
2004-07-29	400	400	397	398	23,000	398
2004-07-28	400	403	398	402	60,000	402
2004-07-27	399	400	396	396	97,000	396
2004-07-26	405	406	400	400	38,000	400
2004-07-23	402	409	402	405	34,000	405
2004-07-22	405	405	400	401	64,000	401
2004-07-21	408	408	404	405	36,000	405
2004-07-20	405	409	405	408	52,000	408
2004-07-16	410	411	405	408	25,000	408
2004-07-15	407	410	401	408	72,000	408
2004-07-14	422	423	412	412	57,000	412
2004-07-13	418	423	418	421	34,000	421
2004-07-12	419	424	418	418	122,000	418
2004-07-09	411	419	411	419	48,000	419
2004-07-08	413	413	410	410	69,000	410
2004-07-07	419	419	408	408	190,000	408
2004-07-06	415	419	415	416	77,000	416
2004-07-05	409	417	405	416	122,000	416
2004-07-02	409	411	406	410	71,000	410
2004-07-01	408	412	401	411	43,000	411
2004-06-30	401	412	401	411	67,000	411
2004-06-29	398	409	397	409	64,000	409
2004-06-28	391	397	391	397	96,000	397
2004-06-25	389	391	387	390	123,000	390
2004-06-24	386	389	385	388	29,000	388
2004-06-23	387	389	385	385	71,000	385
2004-06-22	385	386	383	384	44,000	384
2004-06-21	379	394	379	385	58,000	385
2004-06-18	385	386	371	378	103,000	378
2004-06-17	385	385	381	385	91,000	385
2004-06-16	385	390	385	385	136,000	385
2004-06-15	383	388	383	385	195,000	385
2004-06-14	385	387	383	383	50,000	383
2004-06-11	381	388	381	385	154,000	385
2004-06-10	385	385	380	384	65,000	384
2004-06-09	382	385	382	384	19,000	384
2004-06-08	384	386	380	383	55,000	383
2004-06-07	379	385	379	383	55,000	383
2004-06-04	373	378	373	378	27,000	378
2004-06-03	372	374	367	367	36,000	367
2004-06-02	375	375	373	373	12,000	373
2004-06-01	376	379	376	379	10,000	379
2004-05-31	379	379	379	379	12,000	379
2004-05-28	373	380	373	380	80,000	380
2004-05-27	374	374	367	368	49,000	368
2004-05-26	371	374	370	372	82,000	372
2004-05-25	371	371	356	356	29,000	356
2004-05-24	369	372	366	366	30,000	366
2004-05-21	360	368	358	366	56,000	366
2004-05-20	355	358	354	355	43,000	355
2004-05-19	350	354	349	353	50,000	353
2004-05-18	344	346	340	340	31,000	340
2004-05-17	343	344	341	341	39,000	341
2004-05-14	343	346	342	343	84,000	343
2004-05-13	346	350	343	343	54,000	343
2004-05-12	351	351	343	346	31,000	346
2004-05-11	350	351	341	347	67,000	347
2004-05-10	367	367	350	350	67,000	350
2004-05-07	368	370	366	366	39,000	366
2004-05-06	370	373	368	368	50,000	368
2004-04-30	382	382	370	372	63,000	372
2004-04-28	385	387	383	383	52,000	383
2004-04-27	385	388	382	383	79,000	383
2004-04-26	385	385	381	383	38,000	383
2004-04-23	384	387	384	384	45,000	384
2004-04-22	385	385	383	384	21,000	384
2004-04-21	384	385	382	385	34,000	385
2004-04-20	385	385	380	381	40,000	381
2004-04-19	382	382	377	379	100,000	379
2004-04-16	380	380	375	377	16,000	377
2004-04-15	385	385	377	379	38,000	379
2004-04-14	380	384	380	384	46,000	384
2004-04-13	378	381	377	381	29,000	381
2004-04-12	375	377	375	377	37,000	377
2004-04-09	382	382	371	375	33,000	375
2004-04-08	370	380	370	377	45,000	377
2004-04-07	375	377	374	375	25,000	375
2004-04-06	374	376	373	374	39,000	374
2004-04-05	375	378	373	373	55,000	373
2004-04-02	372	381	372	379	27,000	379
2004-04-01	382	385	374	375	74,000	375
2004-03-31	385	385	381	384	23,000	384
2004-03-30	380	387	380	383	33,000	383
2004-03-29	385	389	384	385	22,000	385
2004-03-26	390	391	384	384	48,000	384
2004-03-25	388	390	387	388	97,000	388
2004-03-24	383	387	381	386	34,000	386
2004-03-23	381	383	381	383	29,000	383
2004-03-22	382	383	381	381	22,000	381
2004-03-19	383	388	380	380	50,000	380
2004-03-18	388	389	384	385	66,000	385
2004-03-17	382	388	382	388	87,000	388
2004-03-16	376	382	376	382	31,000	382
2004-03-15	377	383	377	381	27,000	381
2004-03-12	375	378	372	375	135,000	375
2004-03-11	375	378	371	378	59,000	378
2004-03-10	383	383	377	377	59,000	377
2004-03-09	379	383	379	382	27,000	382
2004-03-08	377	383	377	380	34,000	380
2004-03-05	376	378	373	378	57,000	378
2004-03-04	372	378	372	376	58,000	376
2004-03-03	375	379	371	373	49,000	373
2004-03-02	370	379	370	379	89,000	379
2004-03-01	365	370	365	370	75,000	370
2004-02-27	362	370	360	370	67,000	370
2004-02-26	361	363	359	363	60,000	363
2004-02-25	360	362	355	355	114,000	355
2004-02-24	354	355	353	353	37,000	353
2004-02-23	355	356	352	354	22,000	354
2004-02-20	351	353	350	351	24,000	351
2004-02-19	354	354	352	353	21,000	353
2004-02-18	350	354	349	353	29,000	353
2004-02-17	348	352	346	349	26,000	349
2004-02-16	350	353	348	349	34,000	349
2004-02-13	354	354	348	350	21,000	350
2004-02-12	350	352	349	349	9,000	349
2004-02-10	350	351	348	348	31,000	348
2004-02-09	348	352	346	346	15,000	346
2004-02-06	341	346	341	346	28,000	346
2004-02-05	345	345	341	341	42,000	341
2004-02-04	352	352	346	346	34,000	346
2004-02-03	351	351	345	351	31,000	351
2004-02-02	343	351	341	351	33,000	351
2004-01-30	344	345	341	343	28,000	343
2004-01-29	348	351	342	344	41,000	344
2004-01-28	353	360	351	352	60,000	352
2004-01-27	351	353	347	350	120,000	350
2004-01-26	346	352	346	349	56,000	349
2004-01-23	341	348	341	344	40,000	344
2004-01-22	345	346	341	343	37,000	343
2004-01-21	346	347	341	341	43,000	341
2004-01-20	345	347	344	344	26,000	344
2004-01-19	347	348	345	345	26,000	345
2004-01-16	343	343	340	342	21,000	342
2004-01-15	346	346	336	336	77,000	336
2004-01-14	343	343	337	341	55,000	341
2004-01-13	347	350	342	343	123,000	343
2004-01-09	346	346	343	345	55,000	345
2004-01-08	347	349	343	346	65,000	346
2004-01-07	342	344	337	342	52,000	342
2004-01-06	344	349	344	345	54,000	345
2004-01-05	341	344	341	344	12,000	344

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 [2004年度]

1946 (株)トーエネックの時系列データ [2004年度]