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
2011-12-3041041641041633,000416
2011-12-2939540539540525,000405
2011-12-2839139839139426,000394
2011-12-2738638938438925,000389
2011-12-2640540639039439,000394
2011-12-2241441540941341,000413
2011-12-2140640940340935,000409
2011-12-2041041239639666,000396
2011-12-1940140639940684,000406
2011-12-1640240339339784,000397
2011-12-1537638337538370,000383
2011-12-1437337637237630,000376
2011-12-133743743723729,000372
2011-12-1237737937237470,000374
2011-12-0937037136236981,000369
2011-12-0835636735636766,000367
2011-12-0735335435235378,000353
2011-12-0635435735135264,000352
2011-12-0535135235135245,000352
2011-12-0235235334935036,000350
2011-12-0135435434835070,000350
2011-11-3035235235035128,000351
2011-11-2935035234735263,000352
2011-11-2835035134934956,000349
2011-11-2535435635335439,000354
2011-11-2435335335035333,000353
2011-11-2235335635335534,000355
2011-11-2135936035436019,000360
2011-11-1836436434735724,000357
2011-11-1737537536736927,000369
2011-11-163823823803806,000380
2011-11-1538338438238310,000383
2011-11-143863863823849,000384
2011-11-1138339038338412,000384
2011-11-1039039038338731,000387
2011-11-0939239539139525,000395
2011-11-0839639639039214,000392
2011-11-073853943853948,000394
2011-11-0438638738338713,000387
2011-11-0239739738538517,000385
2011-11-0140840839639720,000397
2011-10-3140640840040811,000408
2011-10-2840841040440626,000406
2011-10-2740040039840027,000400
2011-10-2640240539840049,000400
2011-10-2540140139740020,000400
2011-10-2439940539940022,000400
2011-10-2139940739940017,000400
2011-10-2039840439839914,000399
2011-10-1941041140440414,000404
2011-10-1841941940941012,000410
2011-10-174374374264269,000426
2011-10-144364364344346,000434
2011-10-134344444344445,000444
2011-10-1244044243743724,000437
2011-10-1145345444745423,000454
2011-10-0744345244344517,000445
2011-10-0643743743543615,000436
2011-10-0544644743944214,000442
2011-10-0445945945345313,000453
2011-10-0346346444446427,000464
2011-09-3046246544446542,000465
2011-09-2945045644545651,000456
2011-09-2843945043945055,000450
2011-09-2742744242743927,000439
2011-09-2642243541842718,000427
2011-09-2244244242042224,000422
2011-09-2144844844444419,000444
2011-09-2043645043645012,000450
2011-09-1642744941444944,000449
2011-09-1542742741742019,000420
2011-09-1442242241341917,000419
2011-09-1342142140742110,000421
2011-09-1243343342042617,000426
2011-09-0942743742243750,000437
2011-09-0842742742342612,000426
2011-09-0743043042943010,000430
2011-09-0641942941842516,000425
2011-09-054174194164194,000419
2011-09-0241542641542512,000425
2011-09-014224224214228,000422
2011-08-3142642642042114,000421
2011-08-3042843041442425,000424
2011-08-2942843042742823,000428
2011-08-2642742741942534,000425
2011-08-2540642240642247,000422
2011-08-243973983973989,000398
2011-08-2340440439039443,000394
2011-08-2239940338940124,000401
2011-08-1940140139439717,000397
2011-08-184074074054059,000405
2011-08-174044054024035,000403
2011-08-164114114014038,000403
2011-08-1541341340040310,000403
2011-08-1241441540041320,000413
2011-08-114094144094149,000414
2011-08-1041441440840930,000409
2011-08-0939039837939838,000398
2011-08-0839239839239233,000392
2011-08-0538939138839144,000391
2011-08-0440340640240324,000403
2011-08-0340540640140233,000402
2011-08-0240540540140515,000405
2011-08-0142242740440875,000408
2011-07-2942743042142119,000421
2011-07-2843043742543726,000437
2011-07-2743944143043874,000438
2011-07-2644245044144921,000449
2011-07-2544844844044525,000445
2011-07-2244744843944622,000446
2011-07-214474474454467,000446
2011-07-204454464384469,000446
2011-07-1945045144844814,000448
2011-07-1546246244845021,000450
2011-07-1446046345945914,000459
2011-07-1346646746346620,000466
2011-07-1247247246746820,000468
2011-07-1147948647347486,000474
2011-07-0845746645646555,000465
2011-07-0744644944044955,000449
2011-07-0644344544244546,000445
2011-07-0544144544044333,000443
2011-07-0443844343044317,000443
2011-07-0142843642843629,000436
2011-06-304294294234239,000423
2011-06-2943343542342927,000429
2011-06-2844244241342667,000426
2011-06-2744044043343938,000439
2011-06-2444044343644324,000443
2011-06-234414414384409,000440
2011-06-2243744143744126,000441
2011-06-2144144143844115,000441
2011-06-2043943943743941,000439
2011-06-1743943942443159,000431
2011-06-1643943943043556,000435
2011-06-1543343943043861,000438
2011-06-1440542140542126,000421
2011-06-1340040840040816,000408
2011-06-10400404400401126,000401
2011-06-0940140239940014,000400
2011-06-0840740739940143,000401
2011-06-0740040239740222,000402
2011-06-0641241240040016,000400
2011-06-0341541641041014,000410
2011-06-0241541641241618,000416
2011-06-0141641641141612,000416
2011-05-3140842140340938,000409
2011-05-3040840940740913,000409
2011-05-2741641640941540,000415
2011-05-2641341741041639,000416
2011-05-2541441440240840,000408
2011-05-2440340339940111,000401
2011-05-2342542540240531,000405
2011-05-204204204204205,000420
2011-05-194234234214219,000421
2011-05-184224224224226,000422
2011-05-1742242242142112,000421
2011-05-1642542542142319,000423
2011-05-1344344342342546,000425
2011-05-124424434424436,000443
2011-05-1144444744444613,000446
2011-05-1044645044044432,000444
2011-05-0946746744745046,000450
2011-05-0647747746646719,000467
2011-05-0247648347047740,000477
2011-04-2845646145646129,000461
2011-04-2745045244845234,000452
2011-04-2644845344645320,000453
2011-04-2544945544945325,000453
2011-04-2244546344244447,000444
2011-04-2144944943543520,000435
2011-04-2045345443444218,000442
2011-04-194554564534549,000454
2011-04-1845345845045610,000456
2011-04-154534534524525,000452
2011-04-1444345244344919,000449
2011-04-1345545544644812,000448
2011-04-1244045444045417,000454
2011-04-1145045044244238,000442
2011-04-0845145143744632,000446
2011-04-0745345844044824,000448
2011-04-0645847445245527,000455
2011-04-0547247445745735,000457
2011-04-0448248247848010,000480
2011-04-0149449948448536,000485
2011-03-3148949348649329,000493
2011-03-3048749047148830,000488
2011-03-2948649648148549,000485
2011-03-2848248347648329,000483
2011-03-2547547847147871,000478
2011-03-2446346946346645,000466
2011-03-2345746844946325,000463
2011-03-2246447044845730,000457
2011-03-1844844842644233,000442
2011-03-1739642939642922,000429
2011-03-1639040039039627,000396
2011-03-1544844839339341,000393
2011-03-1445146145145419,000454
2011-03-1145445745045076,000450
2011-03-1046446445445531,000455
2011-03-0945746145745823,000458
2011-03-0846146145745722,000457
2011-03-0746447045445424,000454
2011-03-0447047046246216,000462
2011-03-034624644604648,000464
2011-03-0246746746246211,000462
2011-03-0146947046746715,000467
2011-02-2846946946046838,000468
2011-02-2546746746446638,000466
2011-02-2446446445946018,000460
2011-02-2346646946446421,000464
2011-02-224674674664667,000466
2011-02-2147047046546715,000467
2011-02-1847147246946915,000469
2011-02-1746647146646916,000469
2011-02-1646647146646910,000469
2011-02-154694694654658,000465
2011-02-144724724704705,000470
2011-02-1047547546846827,000468
2011-02-0946947146947112,000471
2011-02-0846747046646814,000468
2011-02-0746146546046515,000465
2011-02-0445846645846016,000460
2011-02-0345745845545811,000458
2011-02-0246246245846118,000461
2011-02-0146246245446132,000461
2011-01-3145345845345419,000454
2011-01-2846947046046128,000461
2011-01-2746746746046330,000463
2011-01-2646146446146330,000463
2011-01-2545545845545818,000458
2011-01-2446346345045032,000450
2011-01-2146446445645612,000456
2011-01-204544574544579,000457
2011-01-1945846145745920,000459
2011-01-184604614594595,000459
2011-01-1746246245946014,000460
2011-01-1447047346246346,000463
2011-01-1346747146747010,000470
2011-01-1247547646646837,000468
2011-01-1147947947247639,000476
2011-01-0747547847147828,000478
2011-01-0646447046447026,000470
2011-01-0546246446146412,000464
2011-01-0446546646246212,000462

分割・併合履歴 : [2024-09-27]1株→5株 [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