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
2004-12-3047548847548468,0002,420
2004-12-2947347346347041,0002,350
2004-12-2846347346347249,0002,360
2004-12-2746747346746868,0002,340
2004-12-24470478470472197,0002,360
2004-12-22454467453466246,0002,330
2004-12-2143644843644673,0002,230
2004-12-2044644643944044,0002,200
2004-12-1744744844544827,0002,240
2004-12-1644845044844884,0002,240
2004-12-1544444844344793,0002,235
2004-12-1443944243744155,0002,205
2004-12-1344244343443491,0002,170
2004-12-10447448436442212,0002,210
2004-12-0944744744344750,0002,235
2004-12-0843944543744345,0002,215
2004-12-07433444430440104,0002,200
2004-12-0643443642542559,0002,125
2004-12-0342542942442658,0002,130
2004-12-0242842842242545,0002,125
2004-12-0141642041341645,0002,080
2004-11-3042342341941932,0002,095
2004-11-2942142542042230,0002,110
2004-11-26429435420420176,0002,100
2004-11-2542142542142561,0002,125
2004-11-2441842541841850,0002,090
2004-11-2241441640841275,0002,060
2004-11-1942142141841822,0002,090
2004-11-1843743842042062,0002,100
2004-11-17427450427437118,0002,185
2004-11-1642843042642634,0002,130
2004-11-1541742741142766,0002,135
2004-11-1241942541941950,0002,095
2004-11-1142742742042043,0002,100
2004-11-1042542642242449,0002,120
2004-11-0942442442242448,0002,120
2004-11-0842042442042249,0002,110
2004-11-0540741940741944,0002,095
2004-11-0440440740240460,0002,020
2004-11-0240240639639954,0001,995
2004-11-0140140539540274,0002,010
2004-10-2941141140540664,0002,030
2004-10-2841741740841578,0002,075
2004-10-27425425410415182,0002,075
2004-10-2642643542643253,0002,160
2004-10-2542543342142668,0002,130
2004-10-2243343543343532,0002,175
2004-10-2144644642942949,0002,145
2004-10-2044544544044135,0002,205
2004-10-1945045444945028,0002,250
2004-10-1844644943544941,0002,245
2004-10-1545345344544540,0002,225
2004-10-1445845844945230,0002,260
2004-10-1345845945845824,0002,290
2004-10-1245746045745840,0002,290
2004-10-0845145445145438,0002,270
2004-10-0745445745245528,0002,275
2004-10-0644745544745429,0002,270
2004-10-0544845544845562,0002,275
2004-10-0444444544344547,0002,225
2004-10-0142543942543956,0002,195
2004-09-3043743742742820,0002,140
2004-09-2943843842543341,0002,165
2004-09-2843344743343878,0002,190
2004-09-2742944742544668,0002,230
2004-09-2445745744244539,0002,225
2004-09-2246046045545833,0002,290
2004-09-2145946045845846,0002,290
2004-09-1745946245746047,0002,300
2004-09-1645246045245569,0002,275
2004-09-1545746045245242,0002,260
2004-09-1446046245245587,0002,275
2004-09-1345046045046082,0002,300
2004-09-10449449444447167,0002,235
2004-09-0944744844244427,0002,220
2004-09-0844744844744750,0002,235
2004-09-0744644744544631,0002,230
2004-09-0644044944044988,0002,245
2004-09-0343944043543573,0002,175
2004-09-0243544043544060,0002,200
2004-09-0143043443043430,0002,170
2004-08-3143343342242930,0002,145
2004-08-3043143542943559,0002,175
2004-08-2742343242343153,0002,155
2004-08-2643543842842878,0002,140
2004-08-25424440424437168,0002,185
2004-08-2442342442242344,0002,115
2004-08-2342242442242243,0002,110
2004-08-2042042141542126,0002,105
2004-08-1941742041442020,0002,100
2004-08-1841541540741220,0002,060
2004-08-1741341941241563,0002,075
2004-08-1641241240741055,0002,050
2004-08-1341841940940984,0002,045
2004-08-1242442741741788,0002,085
2004-08-1141442441342058,0002,100
2004-08-1041041440741496,0002,070
2004-08-0940040539740527,0002,025
2004-08-0640740740040150,0002,005
2004-08-0540640940440835,0002,040
2004-08-0440440540140477,0002,020
2004-08-0340440540240339,0002,015
2004-08-0240440540040328,0002,015
2004-07-3040040340040325,0002,015
2004-07-2940040039739823,0001,990
2004-07-2840040339840260,0002,010
2004-07-2739940039639697,0001,980
2004-07-2640540640040038,0002,000
2004-07-2340240940240534,0002,025
2004-07-2240540540040164,0002,005
2004-07-2140840840440536,0002,025
2004-07-2040540940540852,0002,040
2004-07-1641041140540825,0002,040
2004-07-1540741040140872,0002,040
2004-07-1442242341241257,0002,060
2004-07-1341842341842134,0002,105
2004-07-12419424418418122,0002,090
2004-07-0941141941141948,0002,095
2004-07-0841341341041069,0002,050
2004-07-07419419408408190,0002,040
2004-07-0641541941541677,0002,080
2004-07-05409417405416122,0002,080
2004-07-0240941140641071,0002,050
2004-07-0140841240141143,0002,055
2004-06-3040141240141167,0002,055
2004-06-2939840939740964,0002,045
2004-06-2839139739139796,0001,985
2004-06-25389391387390123,0001,950
2004-06-2438638938538829,0001,940
2004-06-2338738938538571,0001,925
2004-06-2238538638338444,0001,920
2004-06-2137939437938558,0001,925
2004-06-18385386371378103,0001,890
2004-06-1738538538138591,0001,925
2004-06-16385390385385136,0001,925
2004-06-15383388383385195,0001,925
2004-06-1438538738338350,0001,915
2004-06-11381388381385154,0001,925
2004-06-1038538538038465,0001,920
2004-06-0938238538238419,0001,920
2004-06-0838438638038355,0001,915
2004-06-0737938537938355,0001,915
2004-06-0437337837337827,0001,890
2004-06-0337237436736736,0001,835
2004-06-0237537537337312,0001,865
2004-06-0137637937637910,0001,895
2004-05-3137937937937912,0001,895
2004-05-2837338037338080,0001,900
2004-05-2737437436736849,0001,840
2004-05-2637137437037282,0001,860
2004-05-2537137135635629,0001,780
2004-05-2436937236636630,0001,830
2004-05-2136036835836656,0001,830
2004-05-2035535835435543,0001,775
2004-05-1935035434935350,0001,765
2004-05-1834434634034031,0001,700
2004-05-1734334434134139,0001,705
2004-05-1434334634234384,0001,715
2004-05-1334635034334354,0001,715
2004-05-1235135134334631,0001,730
2004-05-1135035134134767,0001,735
2004-05-1036736735035067,0001,750
2004-05-0736837036636639,0001,830
2004-05-0637037336836850,0001,840
2004-04-3038238237037263,0001,860
2004-04-2838538738338352,0001,915
2004-04-2738538838238379,0001,915
2004-04-2638538538138338,0001,915
2004-04-2338438738438445,0001,920
2004-04-2238538538338421,0001,920
2004-04-2138438538238534,0001,925
2004-04-2038538538038140,0001,905
2004-04-19382382377379100,0001,895
2004-04-1638038037537716,0001,885
2004-04-1538538537737938,0001,895
2004-04-1438038438038446,0001,920
2004-04-1337838137738129,0001,905
2004-04-1237537737537737,0001,885
2004-04-0938238237137533,0001,875
2004-04-0837038037037745,0001,885
2004-04-0737537737437525,0001,875
2004-04-0637437637337439,0001,870
2004-04-0537537837337355,0001,865
2004-04-0237238137237927,0001,895
2004-04-0138238537437574,0001,875
2004-03-3138538538138423,0001,920
2004-03-3038038738038333,0001,915
2004-03-2938538938438522,0001,925
2004-03-2639039138438448,0001,920
2004-03-2538839038738897,0001,940
2004-03-2438338738138634,0001,930
2004-03-2338138338138329,0001,915
2004-03-2238238338138122,0001,905
2004-03-1938338838038050,0001,900
2004-03-1838838938438566,0001,925
2004-03-1738238838238887,0001,940
2004-03-1637638237638231,0001,910
2004-03-1537738337738127,0001,905
2004-03-12375378372375135,0001,875
2004-03-1137537837137859,0001,890
2004-03-1038338337737759,0001,885
2004-03-0937938337938227,0001,910
2004-03-0837738337738034,0001,900
2004-03-0537637837337857,0001,890
2004-03-0437237837237658,0001,880
2004-03-0337537937137349,0001,865
2004-03-0237037937037989,0001,895
2004-03-0136537036537075,0001,850
2004-02-2736237036037067,0001,850
2004-02-2636136335936360,0001,815
2004-02-25360362355355114,0001,775
2004-02-2435435535335337,0001,765
2004-02-2335535635235422,0001,770
2004-02-2035135335035124,0001,755
2004-02-1935435435235321,0001,765
2004-02-1835035434935329,0001,765
2004-02-1734835234634926,0001,745
2004-02-1635035334834934,0001,745
2004-02-1335435434835021,0001,750
2004-02-123503523493499,0001,745
2004-02-1035035134834831,0001,740
2004-02-0934835234634615,0001,730
2004-02-0634134634134628,0001,730
2004-02-0534534534134142,0001,705
2004-02-0435235234634634,0001,730
2004-02-0335135134535131,0001,755
2004-02-0234335134135133,0001,755
2004-01-3034434534134328,0001,715
2004-01-2934835134234441,0001,720
2004-01-2835336035135260,0001,760
2004-01-27351353347350120,0001,750
2004-01-2634635234634956,0001,745
2004-01-2334134834134440,0001,720
2004-01-2234534634134337,0001,715
2004-01-2134634734134143,0001,705
2004-01-2034534734434426,0001,720
2004-01-1934734834534526,0001,725
2004-01-1634334334034221,0001,710
2004-01-1534634633633677,0001,680
2004-01-1434334333734155,0001,705
2004-01-13347350342343123,0001,715
2004-01-0934634634334555,0001,725
2004-01-0834734934334665,0001,730
2004-01-0734234433734252,0001,710
2004-01-0634434934434554,0001,725
2004-01-0534134434134412,0001,720

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