1946 (株)トーエネックの時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	468	468	449	454	35,000	2,270
2012-12-27	475	475	467	471	49,000	2,355
2012-12-26	472	475	472	475	24,000	2,375
2012-12-25	474	474	468	472	26,000	2,360
2012-12-21	475	477	465	467	31,000	2,335
2012-12-20	476	476	457	474	81,000	2,370
2012-12-19	473	475	468	475	75,000	2,375
2012-12-18	467	475	467	469	65,000	2,345
2012-12-17	456	470	451	470	70,000	2,350
2012-12-14	446	462	445	456	90,000	2,280
2012-12-13	460	460	449	453	78,000	2,265
2012-12-12	470	470	457	460	40,000	2,300
2012-12-11	476	478	450	473	44,000	2,365
2012-12-10	479	479	470	474	89,000	2,370
2012-12-07	469	472	468	472	68,000	2,360
2012-12-06	460	471	460	471	43,000	2,355
2012-12-05	449	456	447	453	47,000	2,265
2012-12-04	441	450	441	449	34,000	2,245
2012-12-03	446	447	439	439	11,000	2,195
2012-11-30	448	449	442	442	36,000	2,210
2012-11-29	447	447	445	445	21,000	2,225
2012-11-28	448	448	441	444	42,000	2,220
2012-11-27	447	450	447	450	33,000	2,250
2012-11-26	443	448	443	448	27,000	2,240
2012-11-22	441	443	440	441	32,000	2,205
2012-11-21	439	443	439	441	42,000	2,205
2012-11-20	440	443	439	443	23,000	2,215
2012-11-19	435	439	435	437	6,000	2,185
2012-11-16	428	436	421	431	17,000	2,155
2012-11-15	424	427	423	427	12,000	2,135
2012-11-14	424	424	418	419	9,000	2,095
2012-11-13	429	429	419	421	14,000	2,105
2012-11-12	431	434	427	429	23,000	2,145
2012-11-09	431	438	431	437	27,000	2,185
2012-11-08	430	434	430	434	14,000	2,170
2012-11-07	433	433	431	433	6,000	2,165
2012-11-06	427	429	424	426	14,000	2,130
2012-11-05	429	429	429	429	2,000	2,145
2012-11-02	439	439	436	437	11,000	2,185
2012-11-01	437	437	428	434	13,000	2,170
2012-10-31	425	442	425	438	35,000	2,190
2012-10-30	436	438	416	416	20,000	2,080
2012-10-29	442	445	437	439	25,000	2,195
2012-10-26	435	439	431	439	20,000	2,195
2012-10-25	423	438	423	438	47,000	2,190
2012-10-24	419	422	418	422	10,000	2,110
2012-10-23	420	422	412	422	8,000	2,110
2012-10-22	424	427	422	427	16,000	2,135
2012-10-19	425	425	421	425	24,000	2,125
2012-10-18	419	431	419	426	11,000	2,130
2012-10-17	414	419	414	418	8,000	2,090
2012-10-16	410	413	410	411	6,000	2,055
2012-10-15	414	414	408	408	4,000	2,040
2012-10-12	407	409	406	406	16,000	2,030
2012-10-11	409	416	407	407	15,000	2,035
2012-10-10	423	423	410	410	19,000	2,050
2012-10-09	426	430	426	428	13,000	2,140
2012-10-05	416	422	416	422	11,000	2,110
2012-10-04	406	417	406	412	22,000	2,060
2012-10-03	416	416	404	408	20,000	2,040
2012-10-02	419	419	416	416	9,000	2,080
2012-10-01	436	436	414	418	10,000	2,090
2012-09-28	440	441	435	435	26,000	2,175
2012-09-27	445	450	440	449	56,000	2,245
2012-09-26	425	447	409	447	56,000	2,235
2012-09-25	420	429	420	429	25,000	2,145
2012-09-24	419	420	418	420	11,000	2,100
2012-09-21	418	420	415	415	22,000	2,075
2012-09-20	409	413	409	413	10,000	2,065
2012-09-19	402	424	402	417	13,000	2,085
2012-09-18	396	402	395	400	28,000	2,000
2012-09-14	406	410	403	404	37,000	2,020
2012-09-13	405	406	403	405	16,000	2,025
2012-09-12	399	403	399	403	9,000	2,015
2012-09-11	419	419	391	391	30,000	1,955
2012-09-10	427	427	419	420	17,000	2,100
2012-09-07	426	429	420	427	17,000	2,135
2012-09-06	415	427	408	427	17,000	2,135
2012-09-05	406	416	406	415	9,000	2,075
2012-09-04	427	427	407	408	12,000	2,040
2012-09-03	434	435	432	432	8,000	2,160
2012-08-31	436	442	426	442	17,000	2,210
2012-08-30	440	440	432	433	5,000	2,165
2012-08-29	439	442	439	440	12,000	2,200
2012-08-28	450	450	436	436	24,000	2,180
2012-08-27	450	450	445	449	30,000	2,245
2012-08-24	445	452	445	452	16,000	2,260
2012-08-23	444	448	444	448	10,000	2,240
2012-08-22	439	445	439	439	5,000	2,195
2012-08-21	444	444	438	443	13,000	2,215
2012-08-20	441	444	437	444	8,000	2,220
2012-08-17	449	449	440	447	13,000	2,235
2012-08-16	437	448	437	448	22,000	2,240
2012-08-15	422	434	422	434	14,000	2,170
2012-08-14	414	426	414	418	11,000	2,090
2012-08-13	416	422	415	422	8,000	2,110
2012-08-10	424	428	419	423	27,000	2,115
2012-08-09	414	420	414	420	19,000	2,100
2012-08-08	412	418	406	418	18,000	2,090
2012-08-07	393	397	393	397	14,000	1,985
2012-08-06	408	409	392	393	28,000	1,965
2012-08-03	404	410	403	410	13,000	2,050
2012-08-02	417	417	410	410	14,000	2,050
2012-08-01	417	419	410	417	10,000	2,085
2012-07-31	407	418	407	418	7,000	2,090
2012-07-30	404	409	404	407	10,000	2,035
2012-07-27	439	443	404	404	38,000	2,020
2012-07-26	441	447	441	447	18,000	2,235
2012-07-25	440	443	438	441	55,000	2,205
2012-07-24	448	448	442	443	17,000	2,215
2012-07-23	444	446	443	444	17,000	2,220
2012-07-20	446	447	443	446	16,000	2,230
2012-07-19	444	444	440	441	6,000	2,205
2012-07-18	445	445	437	439	9,000	2,195
2012-07-17	442	447	437	437	13,000	2,185
2012-07-13	435	439	435	435	14,000	2,175
2012-07-12	443	443	435	435	8,000	2,175
2012-07-11	447	451	440	443	14,000	2,215
2012-07-10	460	460	446	453	86,000	2,265
2012-07-09	446	455	446	452	56,000	2,260
2012-07-06	451	455	449	453	73,000	2,265
2012-07-05	439	450	439	450	23,000	2,250
2012-07-04	428	440	428	438	17,000	2,190
2012-07-03	426	429	426	427	18,000	2,135
2012-07-02	428	428	425	425	6,000	2,125
2012-06-29	414	426	414	421	26,000	2,105
2012-06-28	411	418	411	414	23,000	2,070
2012-06-27	409	411	405	411	48,000	2,055
2012-06-26	410	413	408	410	32,000	2,050
2012-06-25	418	418	408	411	40,000	2,055
2012-06-22	411	423	411	423	24,000	2,115
2012-06-21	411	415	410	410	12,000	2,050
2012-06-20	420	420	407	411	62,000	2,055
2012-06-19	416	420	411	416	57,000	2,080
2012-06-18	425	425	415	417	67,000	2,085
2012-06-15	423	426	421	425	48,000	2,125
2012-06-14	422	424	421	424	27,000	2,120
2012-06-13	424	430	424	424	26,000	2,120
2012-06-12	417	427	417	424	35,000	2,120
2012-06-11	424	424	418	421	36,000	2,105
2012-06-08	421	421	415	421	46,000	2,105
2012-06-07	409	421	409	421	11,000	2,105
2012-06-06	405	413	405	408	5,000	2,040
2012-06-05	405	409	405	409	23,000	2,045
2012-06-04	412	413	403	403	20,000	2,015
2012-06-01	419	419	416	416	3,000	2,080
2012-05-31	418	423	418	419	11,000	2,095
2012-05-30	420	421	419	419	13,000	2,095
2012-05-29	429	429	421	421	26,000	2,105
2012-05-28	430	435	421	433	27,000	2,165
2012-05-25	414	426	414	422	34,000	2,110
2012-05-24	402	413	402	413	12,000	2,065
2012-05-23	405	414	401	401	36,000	2,005
2012-05-22	418	418	405	405	12,000	2,025
2012-05-21	415	416	407	416	26,000	2,080
2012-05-18	419	419	407	407	20,000	2,035
2012-05-17	432	432	419	421	17,000	2,105
2012-05-16	437	445	431	432	28,000	2,160
2012-05-15	436	437	436	437	7,000	2,185
2012-05-14	441	448	436	437	16,000	2,185
2012-05-11	453	453	440	441	18,000	2,205
2012-05-10	453	459	444	459	28,000	2,295
2012-05-09	454	456	452	453	14,000	2,265
2012-05-08	445	459	445	459	6,000	2,295
2012-05-07	447	449	440	440	14,000	2,200
2012-05-02	454	454	449	449	6,000	2,245
2012-05-01	465	465	455	455	4,000	2,275
2012-04-27	473	473	463	466	18,000	2,330
2012-04-26	466	473	465	473	20,000	2,365
2012-04-25	460	466	456	465	41,000	2,325
2012-04-24	447	461	447	454	16,000	2,270
2012-04-23	456	456	450	452	14,000	2,260
2012-04-20	450	457	450	457	6,000	2,285
2012-04-19	455	463	455	455	9,000	2,275
2012-04-18	446	463	446	463	17,000	2,315
2012-04-17	445	446	445	446	6,000	2,230
2012-04-16	444	445	442	445	6,000	2,225
2012-04-13	438	445	438	445	5,000	2,225
2012-04-12	441	441	438	438	15,000	2,190
2012-04-11	440	441	440	440	7,000	2,200
2012-04-10	457	459	445	448	24,000	2,240
2012-04-09	444	452	444	452	10,000	2,260
2012-04-06	456	456	444	444	10,000	2,220
2012-04-05	440	455	440	450	19,000	2,250
2012-04-04	455	455	440	455	23,000	2,275
2012-04-03	460	461	455	458	15,000	2,290
2012-04-02	472	472	463	465	24,000	2,325
2012-03-30	483	484	480	480	12,000	2,400
2012-03-29	478	487	478	484	39,000	2,420
2012-03-28	465	477	465	477	30,000	2,385
2012-03-27	460	467	454	466	49,000	2,330
2012-03-26	460	460	453	460	21,000	2,300
2012-03-23	462	462	455	460	25,000	2,300
2012-03-22	464	464	455	462	15,000	2,310
2012-03-21	460	467	460	461	23,000	2,305
2012-03-19	452	459	452	459	9,000	2,295
2012-03-16	457	460	455	456	9,000	2,280
2012-03-15	459	459	453	457	8,000	2,285
2012-03-14	467	468	459	459	25,000	2,295
2012-03-13	460	468	460	467	11,000	2,335
2012-03-12	468	468	465	466	24,000	2,330
2012-03-09	466	468	458	468	67,000	2,340
2012-03-08	450	457	450	454	14,000	2,270
2012-03-07	435	444	435	444	9,000	2,220
2012-03-06	438	442	435	442	8,000	2,210
2012-03-05	440	447	438	438	30,000	2,190
2012-03-02	440	448	440	440	11,000	2,200
2012-03-01	459	459	432	432	24,000	2,160
2012-02-29	459	462	454	454	15,000	2,270
2012-02-28	460	460	450	451	48,000	2,255
2012-02-27	465	465	460	460	33,000	2,300
2012-02-24	460	468	460	464	49,000	2,320
2012-02-23	452	460	451	457	16,000	2,285
2012-02-22	450	451	445	451	18,000	2,255
2012-02-21	447	450	445	445	15,000	2,225
2012-02-20	447	447	439	447	9,000	2,235
2012-02-17	436	447	435	447	16,000	2,235
2012-02-16	436	444	435	435	15,000	2,175
2012-02-15	449	450	427	436	39,000	2,180
2012-02-14	442	442	441	441	2,000	2,205
2012-02-13	435	437	435	435	19,000	2,175
2012-02-10	451	451	435	438	18,000	2,190
2012-02-09	448	453	447	453	21,000	2,265
2012-02-08	436	452	436	450	15,000	2,250
2012-02-07	439	439	431	431	7,000	2,155
2012-02-06	439	439	428	439	10,000	2,195
2012-02-03	437	441	437	439	10,000	2,195
2012-02-02	443	448	443	443	9,000	2,215
2012-02-01	443	443	443	443	6,000	2,215
2012-01-31	439	445	439	443	11,000	2,215
2012-01-30	445	449	445	446	10,000	2,230
2012-01-27	450	454	450	453	14,000	2,265
2012-01-26	454	455	450	455	37,000	2,275
2012-01-25	438	451	438	451	68,000	2,255
2012-01-24	430	430	425	430	7,000	2,150
2012-01-23	427	435	427	432	15,000	2,160
2012-01-20	408	426	408	426	17,000	2,130
2012-01-19	406	408	406	408	8,000	2,040
2012-01-18	425	425	404	411	22,000	2,055
2012-01-17	428	429	427	427	13,000	2,135
2012-01-16	428	429	427	429	10,000	2,145
2012-01-13	428	429	425	428	8,000	2,140
2012-01-12	420	429	420	428	10,000	2,140
2012-01-11	427	429	425	425	17,000	2,125
2012-01-10	419	425	419	425	27,000	2,125
2012-01-06	417	421	414	414	25,000	2,070
2012-01-05	424	424	416	416	17,000	2,080
2012-01-04	417	425	417	424	13,000	2,120

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 [2012年度]

1946 (株)トーエネックの時系列データ [2012年度]