1946 (株)トーエネック の時系列データ [2009年度]

日付始値高値安値終値出来高調整後終値
2009-12-3054955053053026,0002,650
2009-12-2955055554554629,0002,730
2009-12-2854354853654643,0002,730
2009-12-2554454553454533,0002,725
2009-12-2453854153354024,0002,700
2009-12-2254354454154323,0002,715
2009-12-2154854854054224,0002,710
2009-12-1855455454654757,0002,735
2009-12-1755855855255360,0002,765
2009-12-16547548543548107,0002,740
2009-12-1552853552553187,0002,655
2009-12-1452152151251553,0002,575
2009-12-1151751751251676,0002,580
2009-12-1053553952252362,0002,615
2009-12-0951952351551978,0002,595
2009-12-0851852851851847,0002,590
2009-12-0752253051651853,0002,590
2009-12-0451952251651754,0002,585
2009-12-0351953551952459,0002,620
2009-12-0251952051551530,0002,575
2009-12-0151152150651965,0002,595
2009-11-3050050650050653,0002,530
2009-11-2749449448549163,0002,455
2009-11-2648949548949353,0002,465
2009-11-2548349048348418,0002,420
2009-11-2448948948048244,0002,410
2009-11-2048949048748842,0002,440
2009-11-1949949949249222,0002,460
2009-11-1849550549549531,0002,475
2009-11-1750250249449414,0002,470
2009-11-1651451449450248,0002,510
2009-11-1351851850551249,0002,560
2009-11-1252252351051368,0002,565
2009-11-1153153152552539,0002,625
2009-11-1053753753153436,0002,670
2009-11-0952952951852733,0002,635
2009-11-0655755752052857,0002,640
2009-11-0554754953554237,0002,710
2009-11-0454654754454722,0002,735
2009-11-0254754754554620,0002,730
2009-10-3053354853354841,0002,740
2009-10-2954154753954156,0002,705
2009-10-2854654653954038,0002,700
2009-10-2754354353354174,0002,705
2009-10-2654355054354741,0002,735
2009-10-2354654754154227,0002,710
2009-10-2253754853054542,0002,725
2009-10-2155055054654730,0002,735
2009-10-2054555053954939,0002,745
2009-10-1952854252854122,0002,705
2009-10-1655055053453836,0002,690
2009-10-1554054554054522,0002,725
2009-10-1452854852853734,0002,685
2009-10-1355055053253748,0002,685
2009-10-0954454454354318,0002,715
2009-10-0853654253653835,0002,690
2009-10-0752654351453487,0002,670
2009-10-0653354253153638,0002,680
2009-10-0555055353755037,0002,750
2009-10-0255555655055122,0002,755
2009-10-0155155955055639,0002,780
2009-09-3056757055655621,0002,780
2009-09-2956756755556640,0002,830
2009-09-2857057056056757,0002,835
2009-09-2557158455857566,0002,875
2009-09-2458659057658853,0002,940
2009-09-1858358357358152,0002,905
2009-09-1757257957157955,0002,895
2009-09-1657157957157370,0002,865
2009-09-15573576572574109,0002,870
2009-09-1458558557058339,0002,915
2009-09-1159159157758551,0002,925
2009-09-1058258958258827,0002,940
2009-09-0958758858458840,0002,940
2009-09-0858158858158841,0002,940
2009-09-0758058157358117,0002,905
2009-09-0458058157858058,0002,900
2009-09-0357959057958045,0002,900
2009-09-0259659658458543,0002,925
2009-09-0158759858759823,0002,990
2009-08-3160060058759340,0002,965
2009-08-2859560659460597,0003,025
2009-08-2758859858859558,0002,975
2009-08-2659459959159874,0002,990
2009-08-2559159158158960,0002,945
2009-08-2458059157959185,0002,955
2009-08-2157857856557560,0002,875
2009-08-2057458057057845,0002,890
2009-08-1957757756757472,0002,870
2009-08-1856558056558060,0002,900
2009-08-1757357456257442,0002,870
2009-08-1457157757057440,0002,870
2009-08-1356557255857078,0002,850
2009-08-1256956956056439,0002,820
2009-08-1156256955256957,0002,845
2009-08-1056056556056264,0002,810
2009-08-0756256455555949,0002,795
2009-08-0654855854755663,0002,780
2009-08-0554354854354846,0002,740
2009-08-0453954253553928,0002,695
2009-08-0354854854354319,0002,715
2009-07-3154755054154946,0002,745
2009-07-3054554854054730,0002,735
2009-07-2954654854354550,0002,725
2009-07-2854754754254640,0002,730
2009-07-2754054754054650,0002,730
2009-07-2453454053453941,0002,695
2009-07-2353453953353544,0002,675
2009-07-2252953752353362,0002,665
2009-07-2152153051852861,0002,640
2009-07-1751252451252272,0002,610
2009-07-1651852550751153,0002,555
2009-07-1552052050950938,0002,545
2009-07-1451652551652053,0002,600
2009-07-1351252151251521,0002,575
2009-07-1052252251651866,0002,590
2009-07-0951552051151276,0002,560
2009-07-0851151450751459,0002,570
2009-07-0751151350751061,0002,550
2009-07-0650150549750232,0002,510
2009-07-0351051950450845,0002,540
2009-07-0252052451351454,0002,570
2009-07-0151352451352040,0002,600
2009-06-3051852551852034,0002,600
2009-06-2952252551851937,0002,595
2009-06-2652552551652183,0002,605
2009-06-25501522500517112,0002,585
2009-06-2449249749049227,0002,460
2009-06-2349549548649133,0002,455
2009-06-2249149849149560,0002,475
2009-06-19501508483483101,0002,415
2009-06-1849949948949268,0002,460
2009-06-1749149549049358,0002,465
2009-06-1649849848349067,0002,450
2009-06-1549149749049741,0002,485
2009-06-1248949548949566,0002,475
2009-06-1149049148748935,0002,445
2009-06-1048048748048743,0002,435
2009-06-0948148447948171,0002,405
2009-06-0848348547948448,0002,420
2009-06-054764764734766,0002,380
2009-06-0448048047047222,0002,360
2009-06-0347747947647727,0002,385
2009-06-0248048047347325,0002,365
2009-06-0147948047347546,0002,375
2009-05-2947547746447774,0002,385
2009-05-2846746846346726,0002,335
2009-05-2746746846546628,0002,330
2009-05-2646346646046636,0002,330
2009-05-2545946345645828,0002,290
2009-05-2245545845445523,0002,275
2009-05-2146046045045833,0002,290
2009-05-2046146145445716,0002,285
2009-05-1946046045345622,0002,280
2009-05-1846046145645614,0002,280
2009-05-1546246645645742,0002,285
2009-05-1445746245545527,0002,275
2009-05-1346746746046241,0002,310
2009-05-1246647146646613,0002,330
2009-05-1146747246546656,0002,330
2009-05-0846346345946242,0002,310
2009-05-0746547045645823,0002,290
2009-05-0145646545045072,0002,250
2009-04-3046046645545668,0002,280
2009-04-2846546644945068,0002,250
2009-04-2747547546246354,0002,315
2009-04-2447647647047035,0002,350
2009-04-2347348147047737,0002,385
2009-04-2247747847047050,0002,350
2009-04-2149649647248265,0002,410
2009-04-204984984944958,0002,475
2009-04-1749949949349312,0002,465
2009-04-1649650349249225,0002,460
2009-04-1550150349049525,0002,475
2009-04-1450350650050023,0002,500
2009-04-1350250750250223,0002,510
2009-04-1051751750750726,0002,535
2009-04-0950051050051010,0002,550
2009-04-0850451249149140,0002,455
2009-04-0751952050851228,0002,560
2009-04-0650652050651121,0002,555
2009-04-0351851850850813,0002,540
2009-04-0250652350651957,0002,595
2009-04-0152752751651610,0002,580
2009-03-3152552652552616,0002,630
2009-03-3052652651651922,0002,595
2009-03-2753654152152665,0002,630
2009-03-2653654452554360,0002,715
2009-03-2552654451853156,0002,655
2009-03-2451951950751640,0002,580
2009-03-2350750949850944,0002,545
2009-03-1950050049749824,0002,490
2009-03-1849950048848833,0002,440
2009-03-1749950049949932,0002,495
2009-03-1649050449049425,0002,470
2009-03-1349049248349079,0002,450
2009-03-1247947947347319,0002,365
2009-03-1148049047748420,0002,420
2009-03-1048648646547543,0002,375
2009-03-0949849848649132,0002,455
2009-03-0651051450450634,0002,530
2009-03-0551451450351067,0002,550
2009-03-0449851049150820,0002,540
2009-03-0350850849549817,0002,490
2009-03-0249951149950829,0002,540
2009-02-2750751950651940,0002,595
2009-02-2652252250351963,0002,595
2009-02-2553253250351295,0002,560
2009-02-2450350449450023,0002,500
2009-02-2350450450350316,0002,515
2009-02-2051051050150317,0002,515
2009-02-1951251249750323,0002,515
2009-02-1849850549650211,0002,510
2009-02-1749950049950012,0002,500
2009-02-1651151148349957,0002,495
2009-02-1350951149650054,0002,500
2009-02-1251151649549751,0002,485
2009-02-1052252251051145,0002,555
2009-02-0952753252152150,0002,605
2009-02-0653853853353626,0002,680
2009-02-0553953952953343,0002,665
2009-02-0452453952353937,0002,695
2009-02-0353453652253157,0002,655
2009-02-0253353852653754,0002,685
2009-01-3053053652853651,0002,680
2009-01-2953553953053870,0002,690
2009-01-2852853152452952,0002,645
2009-01-2751853051652750,0002,635
2009-01-2649552049551739,0002,585
2009-01-2350550649749821,0002,490
2009-01-2250050450050426,0002,520
2009-01-2150850849549551,0002,475
2009-01-2049650949550913,0002,545
2009-01-1950351250350621,0002,530
2009-01-1650151449151241,0002,560
2009-01-1549050147848751,0002,435
2009-01-1449049448348925,0002,445
2009-01-1351751748648652,0002,430
2009-01-0952652651251956,0002,595
2009-01-0852553252052128,0002,605
2009-01-0752253751752448,0002,620
2009-01-0652852951652233,0002,610
2009-01-0553253251251834,0002,590

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