1946 (株)トーエネックの時系列データ [2013年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2013-12-30	633	636	622	630	53,000	3,150
2013-12-27	624	634	618	633	65,000	3,165
2013-12-26	603	623	599	617	95,000	3,085
2013-12-25	608	608	571	593	115,000	2,965
2013-12-24	620	624	607	611	72,000	3,055
2013-12-20	624	629	618	629	65,000	3,145
2013-12-19	645	645	618	634	110,000	3,170
2013-12-18	637	645	635	643	108,000	3,215
2013-12-17	630	636	628	636	66,000	3,180
2013-12-16	625	629	612	626	100,000	3,130
2013-12-13	638	641	629	633	161,000	3,165
2013-12-12	643	649	640	646	39,000	3,230
2013-12-11	646	648	631	647	69,000	3,235
2013-12-10	646	649	638	646	185,000	3,230
2013-12-09	630	639	630	639	120,000	3,195
2013-12-06	621	630	619	628	128,000	3,140
2013-12-05	621	627	619	621	69,000	3,105
2013-12-04	619	627	615	620	97,000	3,100
2013-12-03	609	625	607	622	158,000	3,110
2013-12-02	603	615	602	609	59,000	3,045
2013-11-29	599	605	598	603	73,000	3,015
2013-11-28	598	600	592	599	64,000	2,995
2013-11-27	598	599	590	598	58,000	2,990
2013-11-26	593	605	593	605	89,000	3,025
2013-11-25	603	603	590	601	32,000	3,005
2013-11-22	602	602	588	598	37,000	2,990
2013-11-21	601	606	598	605	50,000	3,025
2013-11-20	597	601	595	601	29,000	3,005
2013-11-19	599	601	592	601	40,000	3,005
2013-11-18	606	606	597	598	47,000	2,990
2013-11-15	604	608	596	603	41,000	3,015
2013-11-14	598	605	591	602	51,000	3,010
2013-11-13	589	600	589	598	47,000	2,990
2013-11-12	599	599	577	589	61,000	2,945
2013-11-11	602	605	568	591	74,000	2,955
2013-11-08	609	610	603	603	40,000	3,015
2013-11-07	615	615	606	609	25,000	3,045
2013-11-06	615	619	608	612	30,000	3,060
2013-11-05	609	620	608	617	27,000	3,085
2013-11-01	621	621	608	608	37,000	3,040
2013-10-31	622	622	603	613	59,000	3,065
2013-10-30	638	638	617	623	185,000	3,115
2013-10-29	609	610	595	598	34,000	2,990
2013-10-28	599	605	598	605	18,000	3,025
2013-10-25	598	603	592	595	55,000	2,975
2013-10-24	602	602	590	598	26,000	2,990
2013-10-23	608	609	604	605	12,000	3,025
2013-10-22	599	610	593	608	78,000	3,040
2013-10-21	596	600	596	599	42,000	2,995
2013-10-18	592	598	592	596	21,000	2,980
2013-10-17	593	597	588	592	17,000	2,960
2013-10-16	586	596	583	596	37,000	2,980
2013-10-15	594	596	589	596	32,000	2,980
2013-10-11	591	595	581	594	21,000	2,970
2013-10-10	595	598	590	591	46,000	2,955
2013-10-09	572	597	565	595	69,000	2,975
2013-10-08	570	576	561	576	42,000	2,880
2013-10-07	570	574	570	574	15,000	2,870
2013-10-04	578	580	571	575	25,000	2,875
2013-10-03	580	583	563	580	36,000	2,900
2013-10-02	592	592	580	582	17,000	2,910
2013-10-01	585	591	585	587	11,000	2,935
2013-09-30	592	600	575	585	68,000	2,925
2013-09-27	590	597	586	593	51,000	2,965
2013-09-26	589	597	585	597	40,000	2,985
2013-09-25	588	589	581	588	29,000	2,940
2013-09-24	582	587	551	586	42,000	2,930
2013-09-20	580	585	580	585	41,000	2,925
2013-09-19	581	585	570	585	36,000	2,925
2013-09-18	579	585	571	581	33,000	2,905
2013-09-17	579	580	573	580	12,000	2,900
2013-09-13	578	582	575	582	82,000	2,910
2013-09-12	581	581	568	568	10,000	2,840
2013-09-11	580	582	571	582	57,000	2,910
2013-09-10	571	580	565	580	58,000	2,900
2013-09-09	554	566	553	566	74,000	2,830
2013-09-06	548	549	543	549	39,000	2,745
2013-09-05	533	546	533	546	10,000	2,730
2013-09-04	540	545	540	543	19,000	2,715
2013-09-03	533	545	532	541	63,000	2,705
2013-09-02	529	532	520	532	52,000	2,660
2013-08-30	529	530	520	528	72,000	2,640
2013-08-29	524	528	518	527	29,000	2,635
2013-08-28	522	524	506	524	65,000	2,620
2013-08-27	522	525	520	525	37,000	2,625
2013-08-26	519	522	516	522	22,000	2,610
2013-08-23	519	521	511	519	24,000	2,595
2013-08-22	501	512	501	510	13,000	2,550
2013-08-21	512	512	499	499	22,000	2,495
2013-08-20	512	517	510	512	19,000	2,560
2013-08-19	518	520	512	515	8,000	2,575
2013-08-16	516	523	516	517	8,000	2,585
2013-08-15	522	523	516	516	12,000	2,580
2013-08-14	521	525	510	525	26,000	2,625
2013-08-13	515	520	515	519	15,000	2,595
2013-08-12	521	521	516	516	19,000	2,580
2013-08-09	513	521	513	521	25,000	2,605
2013-08-08	520	525	511	511	29,000	2,555
2013-08-07	508	518	505	513	30,000	2,565
2013-08-06	515	520	515	518	10,000	2,590
2013-08-05	514	522	509	522	13,000	2,610
2013-08-02	519	524	519	524	27,000	2,620
2013-08-01	512	521	502	514	23,000	2,570
2013-07-31	527	527	516	520	60,000	2,600
2013-07-30	515	529	513	528	61,000	2,640
2013-07-29	519	521	505	505	15,000	2,525
2013-07-26	520	524	513	520	39,000	2,600
2013-07-25	523	524	514	521	33,000	2,605
2013-07-24	513	527	512	527	34,000	2,635
2013-07-23	511	521	511	521	43,000	2,605
2013-07-22	513	517	511	511	19,000	2,555
2013-07-19	524	524	508	513	30,000	2,565
2013-07-18	518	522	515	522	40,000	2,610
2013-07-17	515	518	514	518	16,000	2,590
2013-07-16	516	518	515	515	31,000	2,575
2013-07-12	515	515	506	514	20,000	2,570
2013-07-11	506	515	506	514	31,000	2,570
2013-07-10	509	514	506	511	67,000	2,555
2013-07-09	503	510	487	510	92,000	2,550
2013-07-08	514	514	502	503	60,000	2,515
2013-07-05	500	515	500	514	120,000	2,570
2013-07-04	496	499	491	498	35,000	2,490
2013-07-03	486	497	486	492	62,000	2,460
2013-07-02	484	486	477	486	65,000	2,430
2013-07-01	483	483	476	483	35,000	2,415
2013-06-28	483	485	470	483	85,000	2,415
2013-06-27	480	484	477	484	57,000	2,420
2013-06-26	475	480	472	480	51,000	2,400
2013-06-25	468	470	465	470	15,000	2,350
2013-06-24	470	470	469	470	17,000	2,350
2013-06-21	475	476	463	476	85,000	2,380
2013-06-20	473	482	465	482	88,000	2,410
2013-06-19	470	475	466	475	72,000	2,375
2013-06-18	466	472	465	472	49,000	2,360
2013-06-17	455	467	455	467	67,000	2,335
2013-06-14	447	454	447	451	84,000	2,255
2013-06-13	451	451	440	446	29,000	2,230
2013-06-12	440	447	440	445	7,000	2,225
2013-06-11	440	443	439	442	15,000	2,210
2013-06-10	456	456	442	448	30,000	2,240
2013-06-07	431	433	429	433	35,000	2,165
2013-06-06	437	439	430	432	32,000	2,160
2013-06-05	446	450	446	447	15,000	2,235
2013-06-04	447	454	441	454	32,000	2,270
2013-06-03	446	446	439	442	50,000	2,210
2013-05-31	446	454	446	446	26,000	2,230
2013-05-30	451	451	444	450	38,000	2,250
2013-05-29	459	462	446	454	44,000	2,270
2013-05-28	445	447	441	447	52,000	2,235
2013-05-27	445	447	442	442	47,000	2,210
2013-05-24	453	455	446	447	81,000	2,235
2013-05-23	475	475	455	455	27,000	2,275
2013-05-22	474	475	474	475	14,000	2,375
2013-05-21	475	479	473	476	50,000	2,380
2013-05-20	476	476	472	474	8,000	2,370
2013-05-17	455	477	453	474	56,000	2,370
2013-05-16	471	471	462	463	17,000	2,315
2013-05-15	479	479	471	471	13,000	2,355
2013-05-14	472	475	472	475	13,000	2,375
2013-05-13	469	472	468	469	21,000	2,345
2013-05-10	480	480	465	467	50,000	2,335
2013-05-09	470	472	469	471	18,000	2,355
2013-05-08	470	470	466	470	33,000	2,350
2013-05-07	464	470	464	469	52,000	2,345
2013-05-02	460	464	456	460	21,000	2,300
2013-05-01	451	457	451	456	28,000	2,280
2013-04-30	468	468	441	441	63,000	2,205
2013-04-26	465	468	463	468	49,000	2,340
2013-04-25	465	466	458	465	76,000	2,325
2013-04-24	466	466	464	466	51,000	2,330
2013-04-23	470	470	466	466	37,000	2,330
2013-04-22	467	468	465	468	86,000	2,340
2013-04-19	455	460	453	453	17,000	2,265
2013-04-18	460	460	455	455	11,000	2,275
2013-04-17	457	465	454	462	27,000	2,310
2013-04-16	444	455	444	455	29,000	2,275
2013-04-15	464	464	452	455	19,000	2,275
2013-04-12	467	468	466	466	9,000	2,330
2013-04-11	466	473	465	470	39,000	2,350
2013-04-10	463	465	461	465	57,000	2,325
2013-04-09	460	462	457	462	35,000	2,310
2013-04-08	463	465	457	461	40,000	2,305
2013-04-05	446	462	439	459	56,000	2,295
2013-04-04	440	443	438	443	20,000	2,215
2013-04-03	436	449	436	443	15,000	2,215
2013-04-02	440	445	435	436	20,000	2,180
2013-04-01	445	450	438	439	18,000	2,195
2013-03-29	463	464	445	445	30,000	2,225
2013-03-28	463	465	454	457	36,000	2,285
2013-03-27	459	463	459	463	29,000	2,315
2013-03-26	456	463	454	456	39,000	2,280
2013-03-25	459	460	457	458	45,000	2,290
2013-03-22	465	465	461	461	21,000	2,305
2013-03-21	459	462	459	461	32,000	2,305
2013-03-19	468	468	456	458	37,000	2,290
2013-03-18	466	470	466	468	13,000	2,340
2013-03-15	465	467	465	466	20,000	2,330
2013-03-14	458	465	458	461	37,000	2,305
2013-03-13	465	465	464	464	8,000	2,320
2013-03-12	471	471	468	470	9,000	2,350
2013-03-11	472	473	469	471	30,000	2,355
2013-03-08	473	477	467	473	103,000	2,365
2013-03-07	472	479	472	478	55,000	2,390
2013-03-06	463	470	462	470	22,000	2,350
2013-03-05	470	472	460	462	44,000	2,310
2013-03-04	477	477	469	471	39,000	2,355
2013-03-01	478	478	474	475	26,000	2,375
2013-02-28	473	479	472	479	19,000	2,395
2013-02-27	474	474	468	468	39,000	2,340
2013-02-26	470	477	469	473	26,000	2,365
2013-02-25	475	475	473	475	25,000	2,375
2013-02-22	471	471	470	471	16,000	2,355
2013-02-21	473	473	470	471	23,000	2,355
2013-02-20	462	470	462	469	21,000	2,345
2013-02-19	464	465	455	464	20,000	2,320
2013-02-18	458	463	458	463	11,000	2,315
2013-02-15	465	466	456	458	20,000	2,290
2013-02-14	469	475	464	465	12,000	2,325
2013-02-13	473	474	462	469	33,000	2,345
2013-02-12	485	485	470	473	34,000	2,365
2013-02-08	479	481	473	477	41,000	2,385
2013-02-07	478	481	477	478	23,000	2,390
2013-02-06	476	482	476	479	7,000	2,395
2013-02-05	469	480	468	476	28,000	2,380
2013-02-04	485	485	482	482	14,000	2,410
2013-02-01	485	485	478	484	16,000	2,420
2013-01-31	485	485	480	483	12,000	2,415
2013-01-30	481	486	481	485	20,000	2,425
2013-01-29	483	485	478	478	31,000	2,390
2013-01-28	483	483	478	483	39,000	2,415
2013-01-25	464	478	464	478	63,000	2,390
2013-01-24	458	466	458	465	25,000	2,325
2013-01-23	462	465	457	465	31,000	2,325
2013-01-22	472	473	467	468	21,000	2,340
2013-01-21	478	478	472	472	31,000	2,360
2013-01-18	468	477	468	474	37,000	2,370
2013-01-17	468	470	455	465	28,000	2,325
2013-01-16	473	473	465	467	16,000	2,335
2013-01-15	479	486	466	471	33,000	2,355
2013-01-11	470	473	463	471	25,000	2,355
2013-01-10	459	467	458	467	42,000	2,335
2013-01-09	462	467	460	466	28,000	2,330
2013-01-08	462	469	462	462	25,000	2,310
2013-01-07	471	471	455	462	32,000	2,310
2013-01-04	468	469	460	467	31,000	2,335

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 [2013年度]

1946 (株)トーエネックの時系列データ [2013年度]