1946 (株)トーエネックの時系列データ [2014年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2014-12-30	578	580	566	566	21,000	2,830
2014-12-29	569	574	563	574	31,000	2,870
2014-12-26	569	576	568	574	34,000	2,870
2014-12-25	574	575	570	572	33,000	2,860
2014-12-24	576	578	571	575	38,000	2,875
2014-12-22	596	596	568	570	34,000	2,850
2014-12-19	589	591	583	591	40,000	2,955
2014-12-18	582	589	577	585	52,000	2,925
2014-12-17	578	578	558	574	59,000	2,870
2014-12-16	581	581	573	575	56,000	2,875
2014-12-15	586	590	585	587	33,000	2,935
2014-12-12	577	588	577	586	46,000	2,930
2014-12-11	579	588	579	584	22,000	2,920
2014-12-10	596	596	589	589	95,000	2,945
2014-12-09	593	596	589	594	59,000	2,970
2014-12-08	598	598	592	595	48,000	2,975
2014-12-05	591	600	591	600	30,000	3,000
2014-12-04	596	597	590	597	21,000	2,985
2014-12-03	588	601	587	590	48,000	2,950
2014-12-02	574	590	574	589	33,000	2,945
2014-12-01	576	580	571	573	28,000	2,865
2014-11-28	570	583	570	580	27,000	2,900
2014-11-27	585	585	570	570	36,000	2,850
2014-11-26	592	592	588	588	27,000	2,940
2014-11-25	590	592	589	592	17,000	2,960
2014-11-21	586	593	585	591	37,000	2,955
2014-11-20	595	597	594	594	12,000	2,970
2014-11-19	590	598	590	594	22,000	2,970
2014-11-18	588	595	584	595	20,000	2,975
2014-11-17	588	590	580	581	23,000	2,905
2014-11-14	590	590	585	590	24,000	2,950
2014-11-13	582	586	569	582	51,000	2,910
2014-11-12	599	600	594	596	26,000	2,980
2014-11-11	598	600	595	599	19,000	2,995
2014-11-10	594	598	590	597	28,000	2,985
2014-11-07	595	599	595	598	26,000	2,990
2014-11-06	597	598	590	593	24,000	2,965
2014-11-05	596	600	590	598	34,000	2,990
2014-11-04	600	602	592	597	59,000	2,985
2014-10-31	542	595	542	591	65,000	2,955
2014-10-30	551	561	541	541	41,000	2,705
2014-10-29	535	562	534	560	55,000	2,800
2014-10-28	543	549	531	533	23,000	2,665
2014-10-27	548	548	531	533	35,000	2,665
2014-10-24	546	546	540	542	23,000	2,710
2014-10-23	535	540	535	536	10,000	2,680
2014-10-22	530	546	530	540	15,000	2,700
2014-10-21	528	531	525	525	46,000	2,625
2014-10-20	518	530	512	518	20,000	2,590
2014-10-17	521	529	506	507	37,000	2,535
2014-10-16	529	531	523	523	22,000	2,615
2014-10-15	536	537	534	536	15,000	2,680
2014-10-14	547	563	530	532	30,000	2,660
2014-10-10	560	564	546	548	42,000	2,740
2014-10-09	578	578	564	565	11,000	2,825
2014-10-08	570	580	566	568	21,000	2,840
2014-10-07	577	583	575	576	43,000	2,880
2014-10-06	596	600	586	587	20,000	2,935
2014-10-03	567	595	567	590	17,000	2,950
2014-10-02	599	599	565	565	28,000	2,825
2014-10-01	598	612	593	603	34,000	3,015
2014-09-30	607	614	590	598	48,000	2,990
2014-09-29	620	620	612	617	23,000	3,085
2014-09-26	627	627	615	623	55,000	3,115
2014-09-25	620	630	616	630	51,000	3,150
2014-09-24	606	624	604	615	54,000	3,075
2014-09-22	630	639	603	605	80,000	3,025
2014-09-19	601	652	601	633	160,000	3,165
2014-09-18	595	603	593	599	36,000	2,995
2014-09-17	597	598	590	595	17,000	2,975
2014-09-16	595	599	590	593	25,000	2,965
2014-09-12	600	602	596	597	64,000	2,985
2014-09-11	587	593	587	593	25,000	2,965
2014-09-10	591	592	585	587	33,000	2,935
2014-09-09	600	601	595	601	36,000	3,005
2014-09-08	595	597	592	595	19,000	2,975
2014-09-05	584	594	584	589	23,000	2,945
2014-09-04	588	590	588	588	9,000	2,940
2014-09-03	600	600	595	598	14,000	2,990
2014-09-02	598	600	595	600	15,000	3,000
2014-09-01	580	596	580	596	25,000	2,980
2014-08-29	571	593	571	590	38,000	2,950
2014-08-28	567	567	563	566	17,000	2,830
2014-08-27	575	575	559	564	35,000	2,820
2014-08-26	560	575	560	574	17,000	2,870
2014-08-25	565	568	559	559	10,000	2,795
2014-08-22	552	565	552	558	21,000	2,790
2014-08-21	549	565	549	556	30,000	2,780
2014-08-20	551	551	545	548	15,000	2,740
2014-08-19	552	555	548	552	9,000	2,760
2014-08-18	549	557	549	552	11,000	2,760
2014-08-15	565	565	549	549	27,000	2,745
2014-08-14	548	562	548	556	51,000	2,780
2014-08-13	556	566	556	558	11,000	2,790
2014-08-12	578	578	552	554	34,000	2,770
2014-08-11	560	570	560	568	31,000	2,840
2014-08-08	573	573	550	550	36,000	2,750
2014-08-07	553	569	553	563	18,000	2,815
2014-08-06	560	570	553	553	22,000	2,765
2014-08-05	569	569	559	559	25,000	2,795
2014-08-04	568	572	559	559	15,000	2,795
2014-08-01	566	571	561	568	44,000	2,840
2014-07-31	562	579	562	566	28,000	2,830
2014-07-30	566	568	553	559	52,000	2,795
2014-07-29	586	588	563	566	37,000	2,830
2014-07-28	578	578	565	566	42,000	2,830
2014-07-25	570	573	564	572	49,000	2,860
2014-07-24	586	587	575	575	29,000	2,875
2014-07-23	589	592	585	586	20,000	2,930
2014-07-22	599	599	591	596	18,000	2,980
2014-07-18	600	602	592	597	23,000	2,985
2014-07-17	589	606	589	606	187,000	3,030
2014-07-16	588	591	577	589	35,000	2,945
2014-07-15	592	592	586	588	10,000	2,940
2014-07-14	570	582	570	582	13,000	2,910
2014-07-11	592	592	576	579	20,000	2,895
2014-07-10	610	611	591	599	71,000	2,995
2014-07-09	610	613	604	613	48,000	3,065
2014-07-08	606	624	595	617	97,000	3,085
2014-07-07	595	606	594	604	47,000	3,020
2014-07-04	600	600	596	598	27,000	2,990
2014-07-03	593	606	593	602	49,000	3,010
2014-07-02	593	596	589	593	38,000	2,965
2014-07-01	588	595	585	589	59,000	2,945
2014-06-30	578	585	575	582	40,000	2,910
2014-06-27	572	579	570	577	44,000	2,885
2014-06-26	571	574	568	573	30,000	2,865
2014-06-25	562	575	562	571	31,000	2,855
2014-06-24	562	571	562	569	18,000	2,845
2014-06-23	579	579	560	561	37,000	2,805
2014-06-20	582	582	560	579	123,000	2,895
2014-06-19	576	584	570	582	79,000	2,910
2014-06-18	569	575	566	575	67,000	2,875
2014-06-17	557	565	557	565	55,000	2,825
2014-06-16	550	557	531	557	46,000	2,785
2014-06-13	545	560	545	560	74,000	2,800
2014-06-12	554	554	548	550	18,000	2,750
2014-06-11	551	556	547	554	50,000	2,770
2014-06-10	552	553	549	551	48,000	2,755
2014-06-09	541	554	541	554	33,000	2,770
2014-06-06	538	541	532	539	55,000	2,695
2014-06-05	552	552	527	541	52,000	2,705
2014-06-04	545	548	545	546	15,000	2,730
2014-06-03	550	555	546	551	27,000	2,755
2014-06-02	545	552	545	548	50,000	2,740
2014-05-30	537	541	527	541	31,000	2,705
2014-05-29	533	535	528	534	37,000	2,670
2014-05-28	540	543	528	534	78,000	2,670
2014-05-27	508	523	508	523	57,000	2,615
2014-05-26	503	510	503	508	36,000	2,540
2014-05-23	498	503	497	503	30,000	2,515
2014-05-22	494	500	492	494	26,000	2,470
2014-05-21	493	495	488	490	19,000	2,450
2014-05-20	484	493	484	488	28,000	2,440
2014-05-19	485	487	482	483	33,000	2,415
2014-05-16	495	495	485	485	45,000	2,425
2014-05-15	495	495	487	492	20,000	2,460
2014-05-14	488	502	488	494	18,000	2,470
2014-05-13	500	504	487	491	18,000	2,455
2014-05-12	490	500	480	492	57,000	2,460
2014-05-09	492	497	489	494	30,000	2,470
2014-05-08	490	494	482	488	62,000	2,440
2014-05-07	498	498	480	481	45,000	2,405
2014-05-02	508	508	499	502	27,000	2,510
2014-05-01	509	509	500	503	60,000	2,515
2014-04-30	525	525	492	495	140,000	2,475
2014-04-28	554	554	530	538	33,000	2,690
2014-04-25	544	555	544	555	32,000	2,775
2014-04-24	543	543	538	539	19,000	2,695
2014-04-23	546	546	535	537	53,000	2,685
2014-04-22	552	553	552	553	8,000	2,765
2014-04-21	560	569	548	552	27,000	2,760
2014-04-18	554	557	552	557	18,000	2,785
2014-04-17	538	548	536	548	12,000	2,740
2014-04-16	531	550	531	546	40,000	2,730
2014-04-15	534	534	530	531	10,000	2,655
2014-04-14	532	532	530	530	15,000	2,650
2014-04-11	542	542	532	535	11,000	2,675
2014-04-10	553	553	538	546	38,000	2,730
2014-04-09	551	554	544	546	36,000	2,730
2014-04-08	586	586	551	552	38,000	2,760
2014-04-07	582	587	575	580	43,000	2,900
2014-04-04	580	588	577	577	17,000	2,885
2014-04-03	570	585	568	580	19,000	2,900
2014-04-02	578	582	557	566	41,000	2,830
2014-04-01	566	575	557	568	33,000	2,840
2014-03-31	560	568	560	567	30,000	2,835
2014-03-28	550	560	540	555	54,000	2,775
2014-03-27	546	546	532	544	49,000	2,720
2014-03-26	562	566	541	547	76,000	2,735
2014-03-25	551	563	538	546	72,000	2,730
2014-03-24	521	551	521	538	79,000	2,690
2014-03-20	530	530	503	511	45,000	2,555
2014-03-19	536	548	528	530	32,000	2,650
2014-03-18	545	559	527	540	62,000	2,700
2014-03-17	538	545	533	540	83,000	2,700
2014-03-14	550	567	538	538	109,000	2,690
2014-03-13	563	573	548	566	58,000	2,830
2014-03-12	581	581	563	563	31,000	2,815
2014-03-11	579	581	571	581	21,000	2,905
2014-03-10	598	598	576	579	39,000	2,895
2014-03-07	581	595	576	595	26,000	2,975
2014-03-06	571	572	563	571	29,000	2,855
2014-03-05	587	589	570	571	19,000	2,855
2014-03-04	564	583	560	577	32,000	2,885
2014-03-03	575	577	561	568	38,000	2,840
2014-02-28	585	590	578	582	57,000	2,910
2014-02-27	584	584	576	582	25,000	2,910
2014-02-26	582	590	582	584	49,000	2,920
2014-02-25	584	599	584	592	33,000	2,960
2014-02-24	594	596	582	582	41,000	2,910
2014-02-21	594	602	591	602	20,000	3,010
2014-02-20	596	596	584	584	12,000	2,920
2014-02-19	595	600	595	597	16,000	2,985
2014-02-18	595	606	579	592	48,000	2,960
2014-02-17	615	615	589	595	63,000	2,975
2014-02-14	617	617	608	608	24,000	3,040
2014-02-13	620	621	615	617	19,000	3,085
2014-02-12	605	622	605	620	14,000	3,100
2014-02-10	626	627	606	608	43,000	3,040
2014-02-07	616	640	602	610	155,000	3,050
2014-02-06	574	577	566	566	37,000	2,830
2014-02-05	587	602	563	564	67,000	2,820
2014-02-04	591	597	580	580	70,000	2,900
2014-02-03	605	605	586	598	40,000	2,990
2014-01-31	627	637	610	635	61,000	3,175
2014-01-30	608	627	608	617	73,000	3,085
2014-01-29	606	625	606	618	45,000	3,090
2014-01-28	613	628	586	586	52,000	2,930
2014-01-27	638	642	609	609	82,000	3,045
2014-01-24	642	642	638	639	43,000	3,195
2014-01-23	653	653	641	641	17,000	3,205
2014-01-22	649	654	640	651	36,000	3,255
2014-01-21	645	660	639	659	52,000	3,295
2014-01-20	648	649	640	647	21,000	3,235
2014-01-17	640	650	640	646	28,000	3,230
2014-01-16	642	648	640	643	28,000	3,215
2014-01-15	648	648	640	645	48,000	3,225
2014-01-14	650	656	642	653	43,000	3,265
2014-01-10	668	668	646	660	55,000	3,300
2014-01-09	668	668	660	668	26,000	3,340
2014-01-08	680	689	665	671	46,000	3,355
2014-01-07	664	682	652	671	90,000	3,355
2014-01-06	633	675	630	654	146,000	3,270

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 [2014年度]

1946 (株)トーエネックの時系列データ [2014年度]