1946 (株)トーエネック の時系列データ [2015年度]

日付始値高値安値終値出来高調整後終値
2015-12-30823823799800169,0004,000
2015-12-29815825804820141,0004,100
2015-12-28791815791807203,0004,035
2015-12-25820822799806143,0004,030
2015-12-24839844818819116,0004,095
2015-12-22841848838839164,0004,195
2015-12-21847852824839144,0004,195
2015-12-18862881836846266,0004,230
2015-12-17865873859865152,0004,325
2015-12-16845849840848103,0004,240
2015-12-1585085082683188,0004,155
2015-12-1484985984485494,0004,270
2015-12-1184185984185295,0004,260
2015-12-10852861847849142,0004,245
2015-12-09863872854857136,0004,285
2015-12-0889089086887081,0004,350
2015-12-0789389989089090,0004,450
2015-12-0489989988789991,0004,495
2015-12-03897904890901141,0004,505
2015-12-02890908878904227,0004,520
2015-12-01899899877885229,0004,425
2015-11-30869887869884175,0004,420
2015-11-27891896876881199,0004,405
2015-11-26896905892894142,0004,470
2015-11-25867899867897159,0004,485
2015-11-24875879858867189,0004,335
2015-11-20859885859883182,0004,415
2015-11-19865865853858160,0004,290
2015-11-18861867852858171,0004,290
2015-11-17861873859865229,0004,325
2015-11-16866869851862202,0004,310
2015-11-13863877863866161,0004,330
2015-11-1288088886887474,0004,370
2015-11-11868885865880131,0004,400
2015-11-10874879868868244,0004,340
2015-11-09872899872889222,0004,445
2015-11-06886886862864150,0004,320
2015-11-05867880860879169,0004,395
2015-11-04869889861862174,0004,310
2015-11-02920920855860184,0004,300
2015-10-30918950910939364,0004,695
2015-10-29928930898909303,0004,545
2015-10-28922933908913238,0004,565
2015-10-27937950924927171,0004,635
2015-10-26938954937949177,0004,745
2015-10-23924940918938252,0004,690
2015-10-22922936919923238,0004,615
2015-10-21896944896944283,0004,720
2015-10-2090590788888950,0004,445
2015-10-1990490688189770,0004,485
2015-10-16892907888897193,0004,485
2015-10-15851889851888257,0004,440
2015-10-14890892859865241,0004,325
2015-10-13911920885890253,0004,450
2015-10-0990191688791174,0004,555
2015-10-0890790788088748,0004,435
2015-10-07886919871905333,0004,525
2015-10-06892897883883184,0004,415
2015-10-05884899879892194,0004,460
2015-10-02882886872874105,0004,370
2015-10-01878894863885148,0004,425
2015-09-30876881848874105,0004,370
2015-09-29880881841855144,0004,275
2015-09-2888088786587644,0004,380
2015-09-25853904853870100,0004,350
2015-09-24858889840861128,0004,305
2015-09-18878890846865104,0004,325
2015-09-17837886837880144,0004,400
2015-09-1683585982185179,0004,255
2015-09-1585688284084394,0004,215
2015-09-1487187985687152,0004,355
2015-09-1187587786587585,0004,375
2015-09-10881882855876252,0004,380
2015-09-09845880843875212,0004,375
2015-09-0884584882182288,0004,110
2015-09-07840861830843106,0004,215
2015-09-04905905857867178,0004,335
2015-09-03904916897899118,0004,495
2015-09-02874916869892171,0004,460
2015-09-01905905877885294,0004,425
2015-08-31850920844920323,0004,600
2015-08-28840840823836142,0004,180
2015-08-27812817802809124,0004,045
2015-08-26790802783794189,0003,970
2015-08-25771804747785271,0003,925
2015-08-24802821773773189,0003,865
2015-08-21823833819824149,0004,120
2015-08-20851858844846174,0004,230
2015-08-19860862847857183,0004,285
2015-08-18834859832857158,0004,285
2015-08-17822839816837158,0004,185
2015-08-14809815802807145,0004,035
2015-08-13792808788794207,0003,970
2015-08-12840849795804182,0004,020
2015-08-11868868847848159,0004,240
2015-08-10847872842861179,0004,305
2015-08-07825852821847194,0004,235
2015-08-06820830818823158,0004,115
2015-08-05810816804815111,0004,075
2015-08-04805818800815153,0004,075
2015-08-03791808784803148,0004,015
2015-07-31782837776803245,0004,015
2015-07-3079879977177672,0003,880
2015-07-29796799791796112,0003,980
2015-07-28766794765788225,0003,940
2015-07-27791795769769194,0003,845
2015-07-2478979978879781,0003,985
2015-07-23778796778795189,0003,975
2015-07-22783783772775119,0003,875
2015-07-21786794772788150,0003,940
2015-07-17783790776780157,0003,900
2015-07-16781783773779108,0003,895
2015-07-15777796772780157,0003,900
2015-07-1476277876277792,0003,885
2015-07-13757772745762105,0003,810
2015-07-10740764732747164,0003,735
2015-07-09730739714731164,0003,655
2015-07-08760761744758206,0003,790
2015-07-07742773742762176,0003,810
2015-07-06755755738738121,0003,690
2015-07-0376977173875491,0003,770
2015-07-02789789763770146,0003,850
2015-07-01764787759780113,0003,900
2015-06-30754763734761177,0003,805
2015-06-29772777754754134,0003,770
2015-06-2676878776778796,0003,935
2015-06-25783792767777143,0003,885
2015-06-2480080077878379,0003,915
2015-06-23750801750801103,0004,005
2015-06-2274575073674864,0003,740
2015-06-1973774373174066,0003,700
2015-06-1874774772472465,0003,620
2015-06-1772674072573894,0003,690
2015-06-16711727709722133,0003,610
2015-06-1569071469070964,0003,545
2015-06-12700704694698107,0003,490
2015-06-1168470068470069,0003,500
2015-06-1068669267167360,0003,365
2015-06-0968269668269493,0003,470
2015-06-0868468467468243,0003,410
2015-06-0567968467268051,0003,400
2015-06-0467068066967956,0003,395
2015-06-0365566865566542,0003,325
2015-06-0266066165365538,0003,275
2015-06-0165267165166276,0003,310
2015-05-29655659637659104,0003,295
2015-05-2865965965265851,0003,290
2015-05-27620659618657169,0003,285
2015-05-2662362361561814,0003,090
2015-05-2562362561561739,0003,085
2015-05-2262162561662320,0003,115
2015-05-2162362562162125,0003,105
2015-05-2061862561362252,0003,110
2015-05-1960961860761836,0003,090
2015-05-1860161360161135,0003,055
2015-05-156056076026068,0003,030
2015-05-1460560559960025,0003,000
2015-05-1360060559860522,0003,025
2015-05-1260560559860222,0003,010
2015-05-1160861360260848,0003,040
2015-05-0860160259860223,0003,010
2015-05-0759459958859942,0002,995
2015-05-0158659458259441,0002,970
2015-04-3058659958659543,0002,975
2015-04-2859559859359338,0002,965
2015-04-2759659658559240,0002,960
2015-04-2459959959359921,0002,995
2015-04-2360160159559838,0002,990
2015-04-22608608595601102,0003,005
2015-04-2157458057157438,0002,870
2015-04-2058558556757423,0002,870
2015-04-1757958557557518,0002,875
2015-04-1657058157057943,0002,895
2015-04-1559559557557926,0002,895
2015-04-1459159359059311,0002,965
2015-04-135935935875895,0002,945
2015-04-1059959958658730,0002,935
2015-04-0959059057959014,0002,950
2015-04-0859460058158922,0002,945
2015-04-0758458958458714,0002,935
2015-04-065925925825824,0002,910
2015-04-0359659658659524,0002,975
2015-04-0257659857159835,0002,990
2015-04-0157257656556929,0002,845
2015-03-3158058557557829,0002,890
2015-03-3058158157858019,0002,900
2015-03-2759759758058644,0002,930
2015-03-2660560659860242,0003,010
2015-03-2560760760260627,0003,030
2015-03-2460560960560712,0003,035
2015-03-2360361060060540,0003,025
2015-03-2059560359560214,0003,010
2015-03-1959860259560020,0003,000
2015-03-1859560158959736,0002,985
2015-03-1759661359160258,0003,010
2015-03-1659260559259634,0002,980
2015-03-1361361560861276,0003,060
2015-03-1259560659360341,0003,015
2015-03-1159259859159812,0002,990
2015-03-1058958958758918,0002,945
2015-03-0958558958558914,0002,945
2015-03-065905925905917,0002,955
2015-03-0558659158658816,0002,940
2015-03-0458559158558612,0002,930
2015-03-035905925905925,0002,960
2015-03-0259459558959017,0002,950
2015-02-2759859959059125,0002,955
2015-02-2659759859659831,0002,990
2015-02-2559459759159748,0002,985
2015-02-2458959658759325,0002,965
2015-02-2359459558958921,0002,945
2015-02-2058759358759238,0002,960
2015-02-1958459658259623,0002,980
2015-02-1858459858458474,0002,920
2015-02-1759059558259119,0002,955
2015-02-1660160159259252,0002,960
2015-02-1358860258859833,0002,990
2015-02-1259060259059825,0002,990
2015-02-1059459659059030,0002,950
2015-02-0958458958358814,0002,940
2015-02-0658758858658810,0002,940
2015-02-0558358557958517,0002,925
2015-02-0457559257558512,0002,925
2015-02-0358458757757925,0002,895
2015-02-0257858657358425,0002,920
2015-01-3058459057958848,0002,940
2015-01-2958458957657618,0002,880
2015-01-2857658857658532,0002,925
2015-01-2757557656857626,0002,880
2015-01-2656957656957510,0002,875
2015-01-2357157557057511,0002,875
2015-01-2256957256757110,0002,855
2015-01-2157457456956917,0002,845
2015-01-2055857555857518,0002,875
2015-01-1956056655655721,0002,785
2015-01-1656256255456023,0002,800
2015-01-1556556555256210,0002,810
2015-01-1456056054554613,0002,730
2015-01-1356056055455931,0002,795
2015-01-0956256455656424,0002,820
2015-01-0857157256256224,0002,810
2015-01-0756256255655626,0002,780
2015-01-0656856856556527,0002,825
2015-01-0557057256656911,0002,845

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