1946 (株)トーエネック の時系列データ [2011年度]

日付始値高値安値終値出来高調整後終値
2011-12-3041041641041633,0002,080
2011-12-2939540539540525,0002,025
2011-12-2839139839139426,0001,970
2011-12-2738638938438925,0001,945
2011-12-2640540639039439,0001,970
2011-12-2241441540941341,0002,065
2011-12-2140640940340935,0002,045
2011-12-2041041239639666,0001,980
2011-12-1940140639940684,0002,030
2011-12-1640240339339784,0001,985
2011-12-1537638337538370,0001,915
2011-12-1437337637237630,0001,880
2011-12-133743743723729,0001,860
2011-12-1237737937237470,0001,870
2011-12-0937037136236981,0001,845
2011-12-0835636735636766,0001,835
2011-12-0735335435235378,0001,765
2011-12-0635435735135264,0001,760
2011-12-0535135235135245,0001,760
2011-12-0235235334935036,0001,750
2011-12-0135435434835070,0001,750
2011-11-3035235235035128,0001,755
2011-11-2935035234735263,0001,760
2011-11-2835035134934956,0001,745
2011-11-2535435635335439,0001,770
2011-11-2435335335035333,0001,765
2011-11-2235335635335534,0001,775
2011-11-2135936035436019,0001,800
2011-11-1836436434735724,0001,785
2011-11-1737537536736927,0001,845
2011-11-163823823803806,0001,900
2011-11-1538338438238310,0001,915
2011-11-143863863823849,0001,920
2011-11-1138339038338412,0001,920
2011-11-1039039038338731,0001,935
2011-11-0939239539139525,0001,975
2011-11-0839639639039214,0001,960
2011-11-073853943853948,0001,970
2011-11-0438638738338713,0001,935
2011-11-0239739738538517,0001,925
2011-11-0140840839639720,0001,985
2011-10-3140640840040811,0002,040
2011-10-2840841040440626,0002,030
2011-10-2740040039840027,0002,000
2011-10-2640240539840049,0002,000
2011-10-2540140139740020,0002,000
2011-10-2439940539940022,0002,000
2011-10-2139940739940017,0002,000
2011-10-2039840439839914,0001,995
2011-10-1941041140440414,0002,020
2011-10-1841941940941012,0002,050
2011-10-174374374264269,0002,130
2011-10-144364364344346,0002,170
2011-10-134344444344445,0002,220
2011-10-1244044243743724,0002,185
2011-10-1145345444745423,0002,270
2011-10-0744345244344517,0002,225
2011-10-0643743743543615,0002,180
2011-10-0544644743944214,0002,210
2011-10-0445945945345313,0002,265
2011-10-0346346444446427,0002,320
2011-09-3046246544446542,0002,325
2011-09-2945045644545651,0002,280
2011-09-2843945043945055,0002,250
2011-09-2742744242743927,0002,195
2011-09-2642243541842718,0002,135
2011-09-2244244242042224,0002,110
2011-09-2144844844444419,0002,220
2011-09-2043645043645012,0002,250
2011-09-1642744941444944,0002,245
2011-09-1542742741742019,0002,100
2011-09-1442242241341917,0002,095
2011-09-1342142140742110,0002,105
2011-09-1243343342042617,0002,130
2011-09-0942743742243750,0002,185
2011-09-0842742742342612,0002,130
2011-09-0743043042943010,0002,150
2011-09-0641942941842516,0002,125
2011-09-054174194164194,0002,095
2011-09-0241542641542512,0002,125
2011-09-014224224214228,0002,110
2011-08-3142642642042114,0002,105
2011-08-3042843041442425,0002,120
2011-08-2942843042742823,0002,140
2011-08-2642742741942534,0002,125
2011-08-2540642240642247,0002,110
2011-08-243973983973989,0001,990
2011-08-2340440439039443,0001,970
2011-08-2239940338940124,0002,005
2011-08-1940140139439717,0001,985
2011-08-184074074054059,0002,025
2011-08-174044054024035,0002,015
2011-08-164114114014038,0002,015
2011-08-1541341340040310,0002,015
2011-08-1241441540041320,0002,065
2011-08-114094144094149,0002,070
2011-08-1041441440840930,0002,045
2011-08-0939039837939838,0001,990
2011-08-0839239839239233,0001,960
2011-08-0538939138839144,0001,955
2011-08-0440340640240324,0002,015
2011-08-0340540640140233,0002,010
2011-08-0240540540140515,0002,025
2011-08-0142242740440875,0002,040
2011-07-2942743042142119,0002,105
2011-07-2843043742543726,0002,185
2011-07-2743944143043874,0002,190
2011-07-2644245044144921,0002,245
2011-07-2544844844044525,0002,225
2011-07-2244744843944622,0002,230
2011-07-214474474454467,0002,230
2011-07-204454464384469,0002,230
2011-07-1945045144844814,0002,240
2011-07-1546246244845021,0002,250
2011-07-1446046345945914,0002,295
2011-07-1346646746346620,0002,330
2011-07-1247247246746820,0002,340
2011-07-1147948647347486,0002,370
2011-07-0845746645646555,0002,325
2011-07-0744644944044955,0002,245
2011-07-0644344544244546,0002,225
2011-07-0544144544044333,0002,215
2011-07-0443844343044317,0002,215
2011-07-0142843642843629,0002,180
2011-06-304294294234239,0002,115
2011-06-2943343542342927,0002,145
2011-06-2844244241342667,0002,130
2011-06-2744044043343938,0002,195
2011-06-2444044343644324,0002,215
2011-06-234414414384409,0002,200
2011-06-2243744143744126,0002,205
2011-06-2144144143844115,0002,205
2011-06-2043943943743941,0002,195
2011-06-1743943942443159,0002,155
2011-06-1643943943043556,0002,175
2011-06-1543343943043861,0002,190
2011-06-1440542140542126,0002,105
2011-06-1340040840040816,0002,040
2011-06-10400404400401126,0002,005
2011-06-0940140239940014,0002,000
2011-06-0840740739940143,0002,005
2011-06-0740040239740222,0002,010
2011-06-0641241240040016,0002,000
2011-06-0341541641041014,0002,050
2011-06-0241541641241618,0002,080
2011-06-0141641641141612,0002,080
2011-05-3140842140340938,0002,045
2011-05-3040840940740913,0002,045
2011-05-2741641640941540,0002,075
2011-05-2641341741041639,0002,080
2011-05-2541441440240840,0002,040
2011-05-2440340339940111,0002,005
2011-05-2342542540240531,0002,025
2011-05-204204204204205,0002,100
2011-05-194234234214219,0002,105
2011-05-184224224224226,0002,110
2011-05-1742242242142112,0002,105
2011-05-1642542542142319,0002,115
2011-05-1344344342342546,0002,125
2011-05-124424434424436,0002,215
2011-05-1144444744444613,0002,230
2011-05-1044645044044432,0002,220
2011-05-0946746744745046,0002,250
2011-05-0647747746646719,0002,335
2011-05-0247648347047740,0002,385
2011-04-2845646145646129,0002,305
2011-04-2745045244845234,0002,260
2011-04-2644845344645320,0002,265
2011-04-2544945544945325,0002,265
2011-04-2244546344244447,0002,220
2011-04-2144944943543520,0002,175
2011-04-2045345443444218,0002,210
2011-04-194554564534549,0002,270
2011-04-1845345845045610,0002,280
2011-04-154534534524525,0002,260
2011-04-1444345244344919,0002,245
2011-04-1345545544644812,0002,240
2011-04-1244045444045417,0002,270
2011-04-1145045044244238,0002,210
2011-04-0845145143744632,0002,230
2011-04-0745345844044824,0002,240
2011-04-0645847445245527,0002,275
2011-04-0547247445745735,0002,285
2011-04-0448248247848010,0002,400
2011-04-0149449948448536,0002,425
2011-03-3148949348649329,0002,465
2011-03-3048749047148830,0002,440
2011-03-2948649648148549,0002,425
2011-03-2848248347648329,0002,415
2011-03-2547547847147871,0002,390
2011-03-2446346946346645,0002,330
2011-03-2345746844946325,0002,315
2011-03-2246447044845730,0002,285
2011-03-1844844842644233,0002,210
2011-03-1739642939642922,0002,145
2011-03-1639040039039627,0001,980
2011-03-1544844839339341,0001,965
2011-03-1445146145145419,0002,270
2011-03-1145445745045076,0002,250
2011-03-1046446445445531,0002,275
2011-03-0945746145745823,0002,290
2011-03-0846146145745722,0002,285
2011-03-0746447045445424,0002,270
2011-03-0447047046246216,0002,310
2011-03-034624644604648,0002,320
2011-03-0246746746246211,0002,310
2011-03-0146947046746715,0002,335
2011-02-2846946946046838,0002,340
2011-02-2546746746446638,0002,330
2011-02-2446446445946018,0002,300
2011-02-2346646946446421,0002,320
2011-02-224674674664667,0002,330
2011-02-2147047046546715,0002,335
2011-02-1847147246946915,0002,345
2011-02-1746647146646916,0002,345
2011-02-1646647146646910,0002,345
2011-02-154694694654658,0002,325
2011-02-144724724704705,0002,350
2011-02-1047547546846827,0002,340
2011-02-0946947146947112,0002,355
2011-02-0846747046646814,0002,340
2011-02-0746146546046515,0002,325
2011-02-0445846645846016,0002,300
2011-02-0345745845545811,0002,290
2011-02-0246246245846118,0002,305
2011-02-0146246245446132,0002,305
2011-01-3145345845345419,0002,270
2011-01-2846947046046128,0002,305
2011-01-2746746746046330,0002,315
2011-01-2646146446146330,0002,315
2011-01-2545545845545818,0002,290
2011-01-2446346345045032,0002,250
2011-01-2146446445645612,0002,280
2011-01-204544574544579,0002,285
2011-01-1945846145745920,0002,295
2011-01-184604614594595,0002,295
2011-01-1746246245946014,0002,300
2011-01-1447047346246346,0002,315
2011-01-1346747146747010,0002,350
2011-01-1247547646646837,0002,340
2011-01-1147947947247639,0002,380
2011-01-0747547847147828,0002,390
2011-01-0646447046447026,0002,350
2011-01-0546246446146412,0002,320
2011-01-0446546646246212,0002,310

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