1946 (株)トーエネックの時系列データ [2007年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2007-12-28	598	598	585	585	41,000	2,925
2007-12-27	605	605	594	596	64,000	2,980
2007-12-26	592	602	591	599	58,000	2,995
2007-12-25	598	599	583	596	68,000	2,980
2007-12-21	577	588	573	588	69,000	2,940
2007-12-20	590	591	573	573	67,000	2,865
2007-12-19	602	602	594	595	61,000	2,975
2007-12-18	595	603	585	595	201,000	2,975
2007-12-17	600	600	584	590	116,000	2,950
2007-12-14	602	602	589	592	164,000	2,960
2007-12-13	594	600	589	590	84,000	2,950
2007-12-12	592	600	584	600	133,000	3,000
2007-12-11	590	596	590	593	89,000	2,965
2007-12-10	610	610	591	593	155,000	2,965
2007-12-07	594	604	592	604	164,000	3,020
2007-12-06	598	598	583	588	147,000	2,940
2007-12-05	585	591	575	588	115,000	2,940
2007-12-04	594	594	589	591	134,000	2,955
2007-12-03	600	603	594	601	189,000	3,005
2007-11-30	591	600	591	600	128,000	3,000
2007-11-29	593	594	589	590	114,000	2,950
2007-11-28	587	593	581	587	105,000	2,935
2007-11-27	579	586	578	584	150,000	2,920
2007-11-26	567	582	562	575	99,000	2,875
2007-11-22	555	577	550	571	171,000	2,855
2007-11-21	557	575	551	557	183,000	2,785
2007-11-20	527	547	526	547	125,000	2,735
2007-11-19	555	559	541	547	162,000	2,735
2007-11-16	566	570	554	562	50,000	2,810
2007-11-15	568	576	566	569	90,000	2,845
2007-11-14	559	573	559	571	127,000	2,855
2007-11-13	571	575	553	567	198,000	2,835
2007-11-12	562	571	557	570	218,000	2,850
2007-11-09	562	571	552	553	78,000	2,765
2007-11-08	556	564	550	556	107,000	2,780
2007-11-07	581	584	572	575	92,000	2,875
2007-11-06	577	586	569	580	117,000	2,900
2007-11-05	581	582	561	569	160,000	2,845
2007-11-02	559	588	559	581	175,000	2,905
2007-11-01	600	600	574	584	260,000	2,920
2007-10-31	540	548	530	540	165,000	2,700
2007-10-30	516	549	516	546	303,000	2,730
2007-10-29	513	522	505	517	184,000	2,585
2007-10-26	518	525	509	523	98,000	2,615
2007-10-25	518	527	517	522	147,000	2,610
2007-10-24	527	537	519	525	94,000	2,625
2007-10-23	534	534	525	528	52,000	2,640
2007-10-22	510	534	510	530	85,000	2,650
2007-10-19	546	547	534	534	100,000	2,670
2007-10-18	558	565	551	562	92,000	2,810
2007-10-17	565	565	543	552	59,000	2,760
2007-10-16	573	573	557	559	46,000	2,795
2007-10-15	574	575	565	572	51,000	2,860
2007-10-12	579	579	572	575	68,000	2,875
2007-10-11	582	584	573	580	85,000	2,900
2007-10-10	588	588	581	582	60,000	2,910
2007-10-09	583	588	582	586	77,000	2,930
2007-10-05	565	585	565	581	135,000	2,905
2007-10-04	573	577	570	575	47,000	2,875
2007-10-03	573	578	563	577	53,000	2,885
2007-10-02	570	575	563	575	123,000	2,875
2007-10-01	574	579	564	569	115,000	2,845
2007-09-28	553	570	550	567	138,000	2,835
2007-09-27	547	550	543	550	147,000	2,750
2007-09-26	542	550	539	544	237,000	2,720
2007-09-25	496	498	495	497	30,000	2,485
2007-09-21	501	503	495	497	26,000	2,485
2007-09-20	508	508	497	501	26,000	2,505
2007-09-19	494	504	494	503	35,000	2,515
2007-09-18	496	496	486	486	30,000	2,430
2007-09-14	505	505	493	497	80,000	2,485
2007-09-13	499	504	498	502	34,000	2,510
2007-09-12	492	501	492	498	47,000	2,490
2007-09-11	495	497	490	496	39,000	2,480
2007-09-10	496	503	494	498	88,000	2,490
2007-09-07	491	495	489	495	57,000	2,475
2007-09-06	489	489	482	486	63,000	2,430
2007-09-05	495	495	488	489	38,000	2,445
2007-09-04	506	506	495	497	75,000	2,485
2007-09-03	506	506	500	506	20,000	2,530
2007-08-31	498	505	496	505	33,000	2,525
2007-08-30	496	496	490	493	42,000	2,465
2007-08-29	502	502	488	492	60,000	2,460
2007-08-28	510	510	502	502	21,000	2,510
2007-08-27	502	503	497	499	39,000	2,495
2007-08-24	495	498	490	491	45,000	2,455
2007-08-23	476	481	473	480	35,000	2,400
2007-08-22	466	475	466	471	17,000	2,355
2007-08-21	466	478	461	471	61,000	2,355
2007-08-20	454	460	453	456	131,000	2,280
2007-08-17	490	490	447	447	135,000	2,235
2007-08-16	497	499	489	491	66,000	2,455
2007-08-15	512	512	498	501	36,000	2,505
2007-08-14	500	517	500	512	24,000	2,560
2007-08-13	494	511	494	506	57,000	2,530
2007-08-10	516	516	486	494	87,000	2,470
2007-08-09	529	529	516	517	81,000	2,585
2007-08-08	535	535	519	529	62,000	2,645
2007-08-07	534	534	528	528	37,000	2,640
2007-08-06	524	535	523	533	63,000	2,665
2007-08-03	531	531	522	525	55,000	2,625
2007-08-02	529	540	529	534	36,000	2,670
2007-08-01	546	546	538	539	61,000	2,695
2007-07-31	527	546	527	546	103,000	2,730
2007-07-30	514	527	514	523	28,000	2,615
2007-07-27	541	545	529	534	68,000	2,670
2007-07-26	557	557	546	547	60,000	2,735
2007-07-25	545	555	535	547	69,000	2,735
2007-07-24	537	544	537	544	43,000	2,720
2007-07-23	546	546	531	537	59,000	2,685
2007-07-20	558	562	556	557	39,000	2,785
2007-07-19	555	557	545	556	49,000	2,780
2007-07-18	554	557	545	550	49,000	2,750
2007-07-17	554	557	547	554	25,000	2,770
2007-07-13	556	558	547	553	55,000	2,765
2007-07-12	541	555	541	550	55,000	2,750
2007-07-11	560	561	551	551	78,000	2,755
2007-07-10	559	561	556	557	104,000	2,785
2007-07-09	538	549	532	549	98,000	2,745
2007-07-06	539	539	526	533	42,000	2,665
2007-07-05	535	539	535	539	45,000	2,695
2007-07-04	531	537	531	535	43,000	2,675
2007-07-03	535	539	526	531	54,000	2,655
2007-07-02	545	549	531	531	52,000	2,655
2007-06-29	552	552	531	539	90,000	2,695
2007-06-28	543	547	538	542	67,000	2,710
2007-06-27	547	547	530	533	66,000	2,665
2007-06-26	549	549	535	540	30,000	2,700
2007-06-25	546	547	537	541	30,000	2,705
2007-06-22	547	548	533	544	47,000	2,720
2007-06-21	560	560	543	549	79,000	2,745
2007-06-20	569	577	558	559	80,000	2,795
2007-06-19	560	564	549	549	82,000	2,745
2007-06-18	552	552	541	550	73,000	2,750
2007-06-15	544	544	533	542	83,000	2,710
2007-06-14	531	538	531	538	33,000	2,690
2007-06-13	526	536	526	535	64,000	2,675
2007-06-12	533	534	530	530	36,000	2,650
2007-06-11	545	545	540	541	32,000	2,705
2007-06-08	539	540	531	535	119,000	2,675
2007-06-07	546	546	532	539	62,000	2,695
2007-06-06	546	546	536	537	35,000	2,685
2007-06-05	550	553	538	540	169,000	2,700
2007-06-04	555	563	555	557	115,000	2,785
2007-06-01	583	591	553	565	459,000	2,825
2007-05-31	521	524	513	523	31,000	2,615
2007-05-30	519	523	515	520	42,000	2,600
2007-05-29	517	521	515	520	35,000	2,600
2007-05-28	520	522	514	514	47,000	2,570
2007-05-25	518	518	509	515	126,000	2,575
2007-05-24	509	509	505	509	44,000	2,545
2007-05-23	511	513	507	509	30,000	2,545
2007-05-22	504	509	502	509	31,000	2,545
2007-05-21	513	513	504	507	30,000	2,535
2007-05-18	518	518	503	504	58,000	2,520
2007-05-17	512	512	507	508	39,000	2,540
2007-05-16	511	513	509	512	57,000	2,560
2007-05-15	523	525	513	515	66,000	2,575
2007-05-14	528	529	521	523	70,000	2,615
2007-05-11	524	524	516	521	72,000	2,605
2007-05-10	524	525	522	524	60,000	2,620
2007-05-09	522	529	522	524	85,000	2,620
2007-05-08	523	524	519	521	60,000	2,605
2007-05-07	519	528	516	527	83,000	2,635
2007-05-02	521	530	518	518	148,000	2,590
2007-05-01	536	536	514	518	118,000	2,590
2007-04-27	534	537	530	536	168,000	2,680
2007-04-26	527	530	515	530	75,000	2,650
2007-04-25	530	530	516	518	94,000	2,590
2007-04-24	514	528	512	520	176,000	2,600
2007-04-23	510	510	499	499	61,000	2,495
2007-04-20	505	507	504	504	21,000	2,520
2007-04-19	513	513	499	505	77,000	2,525
2007-04-18	506	516	506	514	88,000	2,570
2007-04-17	505	507	499	501	69,000	2,505
2007-04-16	500	508	496	501	70,000	2,505
2007-04-13	505	505	495	495	66,000	2,475
2007-04-12	505	507	502	504	51,000	2,520
2007-04-11	518	522	510	512	60,000	2,560
2007-04-10	519	523	517	518	85,000	2,590
2007-04-09	525	528	510	517	80,000	2,585
2007-04-06	499	525	499	510	158,000	2,550
2007-04-05	505	505	494	494	67,000	2,470
2007-04-04	491	502	491	501	103,000	2,505
2007-04-03	490	492	487	490	81,000	2,450
2007-04-02	503	503	491	491	114,000	2,455
2007-03-30	503	508	498	498	78,000	2,490
2007-03-29	490	500	488	496	96,000	2,480
2007-03-28	493	494	486	486	84,000	2,430
2007-03-27	486	505	486	495	196,000	2,475
2007-03-26	530	530	516	521	111,000	2,605
2007-03-23	530	530	519	524	87,000	2,620
2007-03-22	529	534	523	523	71,000	2,615
2007-03-20	526	526	510	511	102,000	2,555
2007-03-19	527	533	523	526	15,000	2,630
2007-03-16	530	533	515	520	98,000	2,600
2007-03-15	527	535	520	529	51,000	2,645
2007-03-14	524	527	518	518	102,000	2,590
2007-03-13	543	543	527	527	57,000	2,635
2007-03-12	530	536	530	533	128,000	2,665
2007-03-09	530	543	530	536	134,000	2,680
2007-03-08	531	531	516	529	114,000	2,645
2007-03-07	524	531	518	521	232,000	2,605
2007-03-06	529	533	512	519	296,000	2,595
2007-03-05	557	560	530	530	233,000	2,650
2007-03-02	589	594	583	587	27,000	2,935
2007-03-01	577	583	575	581	52,000	2,905
2007-02-28	583	592	550	588	100,000	2,940
2007-02-27	585	606	585	593	76,000	2,965
2007-02-26	615	618	612	615	37,000	3,075
2007-02-23	612	619	612	615	673,000	3,075
2007-02-22	614	615	613	613	43,000	3,065
2007-02-21	615	616	613	614	146,000	3,070
2007-02-20	615	616	615	615	136,000	3,075
2007-02-19	616	617	615	616	75,000	3,080
2007-02-16	615	616	615	615	60,000	3,075
2007-02-15	616	618	614	618	209,000	3,090
2007-02-14	615	616	610	616	254,000	3,080
2007-02-13	618	619	615	615	142,000	3,075
2007-02-09	619	619	615	618	168,000	3,090
2007-02-08	620	623	615	616	142,000	3,080
2007-02-07	616	620	616	618	303,000	3,090
2007-02-06	616	622	614	616	392,000	3,080
2007-02-05	618	619	614	616	356,000	3,080
2007-02-02	625	625	610	618	1,999,000	3,090
2007-01-31	499	499	495	495	53,000	2,475
2007-01-30	499	502	497	500	67,000	2,500
2007-01-29	493	498	493	497	54,000	2,485
2007-01-26	495	497	487	493	85,000	2,465
2007-01-25	500	500	491	492	122,000	2,460
2007-01-24	498	500	498	499	36,000	2,495
2007-01-23	496	498	495	498	36,000	2,490
2007-01-22	501	501	498	499	23,000	2,495
2007-01-19	500	500	496	497	29,000	2,485
2007-01-18	498	502	497	501	56,000	2,505
2007-01-17	497	499	495	498	60,000	2,490
2007-01-16	500	500	492	498	57,000	2,490
2007-01-15	496	500	493	499	68,000	2,495
2007-01-12	487	495	486	493	38,000	2,465
2007-01-11	491	493	485	487	45,000	2,435
2007-01-10	505	505	485	491	99,000	2,455
2007-01-09	491	500	488	500	66,000	2,500
2007-01-05	502	502	497	498	47,000	2,490
2007-01-04	493	504	491	502	30,000	2,510

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 [2007年度]

1946 (株)トーエネックの時系列データ [2007年度]