1946 (株)トーエネックの時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	463	466	454	465	41,000	2,325
2010-12-29	457	462	454	460	45,000	2,300
2010-12-28	457	457	451	456	47,000	2,280
2010-12-27	466	466	461	461	56,000	2,305
2010-12-24	474	477	473	476	34,000	2,380
2010-12-22	482	485	473	473	47,000	2,365
2010-12-21	480	484	471	482	51,000	2,410
2010-12-20	486	486	480	481	53,000	2,405
2010-12-17	479	484	474	478	94,000	2,390
2010-12-16	471	477	470	477	69,000	2,385
2010-12-15	458	466	457	464	96,000	2,320
2010-12-14	446	452	446	452	56,000	2,260
2010-12-13	445	446	443	445	38,000	2,225
2010-12-10	446	446	436	442	134,000	2,210
2010-12-09	434	439	432	435	70,000	2,175
2010-12-08	428	432	425	432	103,000	2,160
2010-12-07	421	426	421	424	74,000	2,120
2010-12-06	419	425	419	424	26,000	2,120
2010-12-03	418	425	418	422	25,000	2,110
2010-12-02	421	421	417	421	23,000	2,105
2010-12-01	417	420	410	413	31,000	2,065
2010-11-30	430	430	420	423	58,000	2,115
2010-11-29	433	434	429	430	37,000	2,150
2010-11-26	429	433	425	429	36,000	2,145
2010-11-25	425	426	423	425	24,000	2,125
2010-11-24	418	425	418	424	12,000	2,120
2010-11-22	427	427	419	424	18,000	2,120
2010-11-19	423	425	419	421	37,000	2,105
2010-11-18	418	425	415	425	16,000	2,125
2010-11-17	412	417	412	417	15,000	2,085
2010-11-16	420	421	419	420	8,000	2,100
2010-11-15	422	424	417	420	13,000	2,100
2010-11-12	423	429	420	420	30,000	2,100
2010-11-11	421	423	415	423	39,000	2,115
2010-11-10	424	431	424	429	32,000	2,145
2010-11-09	423	425	423	425	20,000	2,125
2010-11-08	431	432	422	423	42,000	2,115
2010-11-05	412	424	412	423	43,000	2,115
2010-11-04	401	410	401	410	43,000	2,050
2010-11-02	406	406	399	405	40,000	2,025
2010-11-01	405	408	405	408	14,000	2,040
2010-10-29	418	434	410	411	27,000	2,055
2010-10-28	439	439	418	418	98,000	2,090
2010-10-27	432	442	430	431	39,000	2,155
2010-10-26	426	433	426	432	18,000	2,160
2010-10-25	432	432	423	426	18,000	2,130
2010-10-22	425	431	423	427	25,000	2,135
2010-10-21	437	437	426	427	24,000	2,135
2010-10-20	440	440	430	430	12,000	2,150
2010-10-19	439	446	439	440	11,000	2,200
2010-10-18	440	441	440	440	10,000	2,200
2010-10-15	446	446	440	440	9,000	2,200
2010-10-14	437	446	435	446	26,000	2,230
2010-10-13	448	448	427	437	43,000	2,185
2010-10-12	463	463	448	448	29,000	2,240
2010-10-08	454	459	453	456	30,000	2,280
2010-10-07	456	464	452	456	21,000	2,280
2010-10-06	454	457	452	456	22,000	2,280
2010-10-05	448	460	448	454	64,000	2,270
2010-10-04	464	465	463	464	20,000	2,320
2010-10-01	469	469	459	460	33,000	2,300
2010-09-30	469	470	461	461	17,000	2,305
2010-09-29	461	472	460	466	44,000	2,330
2010-09-28	459	462	459	461	46,000	2,305
2010-09-27	452	457	452	457	26,000	2,285
2010-09-24	458	463	457	460	19,000	2,300
2010-09-22	459	460	459	459	16,000	2,295
2010-09-21	472	472	456	460	23,000	2,300
2010-09-17	460	468	459	460	19,000	2,300
2010-09-16	463	470	458	459	12,000	2,295
2010-09-15	454	465	454	461	47,000	2,305
2010-09-14	458	460	455	457	35,000	2,285
2010-09-13	458	460	455	458	17,000	2,290
2010-09-10	453	458	449	457	78,000	2,285
2010-09-09	463	463	447	461	60,000	2,305
2010-09-08	467	467	463	463	13,000	2,315
2010-09-07	467	472	467	470	6,000	2,350
2010-09-06	470	471	466	470	17,000	2,350
2010-09-03	460	465	460	465	18,000	2,325
2010-09-02	460	461	457	460	16,000	2,300
2010-09-01	458	462	455	458	23,000	2,290
2010-08-31	459	460	455	455	16,000	2,275
2010-08-30	462	471	460	465	21,000	2,325
2010-08-27	456	465	455	460	48,000	2,300
2010-08-26	464	464	444	457	51,000	2,285
2010-08-25	463	463	453	456	57,000	2,280
2010-08-24	458	461	457	461	22,000	2,305
2010-08-23	465	465	455	460	16,000	2,300
2010-08-20	465	465	457	462	25,000	2,310
2010-08-19	464	466	461	466	29,000	2,330
2010-08-18	465	465	459	465	21,000	2,325
2010-08-17	467	467	464	464	10,000	2,320
2010-08-16	461	469	453	466	20,000	2,330
2010-08-13	463	466	462	465	32,000	2,325
2010-08-12	465	467	464	465	34,000	2,325
2010-08-11	473	474	463	472	63,000	2,360
2010-08-10	492	492	488	489	36,000	2,445
2010-08-09	495	495	491	492	23,000	2,460
2010-08-06	495	495	492	495	27,000	2,475
2010-08-05	487	490	487	490	9,000	2,450
2010-08-04	495	495	480	489	26,000	2,445
2010-08-03	495	499	494	497	13,000	2,485
2010-08-02	490	498	490	495	18,000	2,475
2010-07-30	500	500	492	496	35,000	2,480
2010-07-29	502	504	495	500	43,000	2,500
2010-07-28	497	501	497	501	31,000	2,505
2010-07-27	495	495	493	495	26,000	2,475
2010-07-26	488	497	488	491	34,000	2,455
2010-07-23	486	490	486	487	35,000	2,435
2010-07-22	476	484	476	482	32,000	2,410
2010-07-21	492	492	473	484	27,000	2,420
2010-07-20	477	484	477	484	12,000	2,420
2010-07-16	497	497	493	493	12,000	2,465
2010-07-15	503	503	497	497	18,000	2,485
2010-07-14	499	505	499	503	27,000	2,515
2010-07-13	502	502	493	494	18,000	2,470
2010-07-12	515	517	498	502	50,000	2,510
2010-07-09	513	513	499	512	60,000	2,560
2010-07-08	514	518	511	516	43,000	2,580
2010-07-07	515	515	501	509	67,000	2,545
2010-07-06	506	512	502	511	68,000	2,555
2010-07-05	490	504	490	501	26,000	2,505
2010-07-02	500	500	490	494	37,000	2,470
2010-07-01	497	497	495	497	5,000	2,485
2010-06-30	505	505	498	502	33,000	2,510
2010-06-29	509	514	508	509	29,000	2,545
2010-06-28	510	510	502	507	27,000	2,535
2010-06-25	509	510	505	505	47,000	2,525
2010-06-24	510	510	507	510	19,000	2,550
2010-06-23	509	509	499	504	40,000	2,520
2010-06-22	517	520	516	519	38,000	2,595
2010-06-21	519	523	515	517	35,000	2,585
2010-06-18	520	524	518	518	63,000	2,590
2010-06-17	515	515	513	514	70,000	2,570
2010-06-16	515	515	508	512	67,000	2,560
2010-06-15	502	502	495	501	58,000	2,505
2010-06-14	484	495	484	495	25,000	2,475
2010-06-11	489	489	483	484	46,000	2,420
2010-06-10	478	484	474	481	43,000	2,405
2010-06-09	477	478	473	474	35,000	2,370
2010-06-08	472	478	472	477	26,000	2,385
2010-06-07	478	478	468	471	24,000	2,355
2010-06-04	487	487	482	483	26,000	2,415
2010-06-03	476	483	467	481	46,000	2,405
2010-06-02	474	477	472	474	46,000	2,370
2010-06-01	473	482	473	482	16,000	2,410
2010-05-31	465	484	465	476	36,000	2,380
2010-05-28	476	480	472	473	48,000	2,365
2010-05-27	476	476	468	469	53,000	2,345
2010-05-26	481	481	471	475	61,000	2,375
2010-05-25	480	480	461	466	88,000	2,330
2010-05-24	477	477	471	472	25,000	2,360
2010-05-21	478	478	467	467	56,000	2,335
2010-05-20	470	478	469	478	39,000	2,390
2010-05-19	473	479	473	476	36,000	2,380
2010-05-18	491	491	483	489	16,000	2,445
2010-05-17	496	497	484	491	37,000	2,455
2010-05-14	517	517	506	506	23,000	2,530
2010-05-13	510	516	510	516	18,000	2,580
2010-05-12	511	514	511	513	85,000	2,565
2010-05-11	516	516	503	505	29,000	2,525
2010-05-10	513	513	500	506	38,000	2,530
2010-05-07	515	515	500	507	53,000	2,535
2010-05-06	518	525	508	521	27,000	2,605
2010-04-30	534	543	513	518	94,000	2,590
2010-04-28	548	548	528	533	42,000	2,665
2010-04-27	543	550	543	549	51,000	2,745
2010-04-26	538	553	528	553	70,000	2,765
2010-04-23	536	540	526	539	53,000	2,695
2010-04-22	528	537	519	535	120,000	2,675
2010-04-21	514	516	513	515	30,000	2,575
2010-04-20	508	513	496	513	30,000	2,565
2010-04-19	505	516	505	515	57,000	2,575
2010-04-16	514	515	514	515	39,000	2,575
2010-04-15	517	519	511	514	20,000	2,570
2010-04-14	519	519	509	514	20,000	2,570
2010-04-13	515	515	507	511	24,000	2,555
2010-04-12	514	516	513	515	34,000	2,575
2010-04-09	514	514	510	514	27,000	2,570
2010-04-08	507	512	507	512	21,000	2,560
2010-04-07	514	514	510	514	27,000	2,570
2010-04-06	506	513	504	513	37,000	2,565
2010-04-05	511	513	511	513	14,000	2,565
2010-04-02	515	515	513	513	13,000	2,565
2010-04-01	508	510	507	509	26,000	2,545
2010-03-31	499	508	499	508	24,000	2,540
2010-03-30	503	508	495	506	40,000	2,530
2010-03-29	502	510	502	504	28,000	2,520
2010-03-26	499	503	497	501	48,000	2,505
2010-03-25	494	494	488	491	75,000	2,455
2010-03-24	489	489	482	487	28,000	2,435
2010-03-23	486	486	480	482	18,000	2,410
2010-03-19	477	480	474	478	39,000	2,390
2010-03-18	477	480	477	477	17,000	2,385
2010-03-17	473	476	473	476	19,000	2,380
2010-03-16	469	472	469	471	14,000	2,355
2010-03-15	469	470	468	470	19,000	2,350
2010-03-12	466	469	464	469	53,000	2,345
2010-03-11	470	470	467	468	20,000	2,340
2010-03-10	473	474	470	470	32,000	2,350
2010-03-09	472	473	472	473	39,000	2,365
2010-03-08	472	475	471	471	24,000	2,355
2010-03-05	467	471	466	471	41,000	2,355
2010-03-04	472	472	467	467	21,000	2,335
2010-03-03	476	476	469	473	28,000	2,365
2010-03-02	474	476	473	476	21,000	2,380
2010-03-01	473	476	473	474	18,000	2,370
2010-02-26	470	473	466	473	72,000	2,365
2010-02-25	478	478	466	470	93,000	2,350
2010-02-24	472	472	470	470	47,000	2,350
2010-02-23	480	480	473	476	25,000	2,380
2010-02-22	474	496	470	480	52,000	2,400
2010-02-19	480	482	471	474	18,000	2,370
2010-02-18	483	483	480	482	22,000	2,410
2010-02-17	483	485	483	483	33,000	2,415
2010-02-16	485	485	477	478	30,000	2,390
2010-02-15	498	498	484	484	16,000	2,420
2010-02-12	491	496	489	490	19,000	2,450
2010-02-10	490	494	486	494	47,000	2,470
2010-02-09	493	494	489	490	38,000	2,450
2010-02-08	501	501	493	493	13,000	2,465
2010-02-05	500	500	493	493	15,000	2,465
2010-02-04	494	500	494	499	26,000	2,495
2010-02-03	493	497	493	494	16,000	2,470
2010-02-02	492	493	491	493	13,000	2,465
2010-02-01	495	502	489	491	29,000	2,455
2010-01-29	506	509	495	495	42,000	2,475
2010-01-28	509	509	505	506	27,000	2,530
2010-01-27	509	510	501	501	71,000	2,505
2010-01-26	510	510	505	505	26,000	2,525
2010-01-25	514	518	513	513	15,000	2,565
2010-01-22	521	521	515	518	21,000	2,590
2010-01-21	523	532	522	526	77,000	2,630
2010-01-20	532	532	518	523	27,000	2,615
2010-01-19	529	532	525	526	39,000	2,630
2010-01-18	540	540	532	534	23,000	2,670
2010-01-15	543	546	543	543	47,000	2,715
2010-01-14	556	556	545	548	38,000	2,740
2010-01-13	549	554	548	551	24,000	2,755
2010-01-12	550	553	545	549	42,000	2,745
2010-01-08	549	555	549	555	34,000	2,775
2010-01-07	545	547	545	547	21,000	2,735
2010-01-06	546	547	539	545	13,000	2,725
2010-01-05	548	548	535	539	29,000	2,695
2010-01-04	530	544	520	544	29,000	2,720

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

1946 (株)トーエネック の時系列データ [2010年度]

1946 (株)トーエネックの時系列データ [2010年度]