1946 (株)トーエネック の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 526 | 526 | 521 | 521 | 57,000 | 2,605 |
| 2005-12-29 | 523 | 525 | 521 | 525 | 62,000 | 2,625 |
| 2005-12-28 | 518 | 525 | 518 | 523 | 88,000 | 2,615 |
| 2005-12-27 | 526 | 527 | 519 | 521 | 84,000 | 2,605 |
| 2005-12-26 | 531 | 534 | 526 | 527 | 71,000 | 2,635 |
| 2005-12-22 | 525 | 532 | 524 | 530 | 96,000 | 2,650 |
| 2005-12-21 | 537 | 544 | 527 | 529 | 239,000 | 2,645 |
| 2005-12-20 | 527 | 532 | 521 | 524 | 134,000 | 2,620 |
| 2005-12-19 | 526 | 526 | 513 | 517 | 108,000 | 2,585 |
| 2005-12-16 | 528 | 528 | 517 | 520 | 111,000 | 2,600 |
| 2005-12-15 | 525 | 527 | 518 | 518 | 104,000 | 2,590 |
| 2005-12-14 | 537 | 537 | 524 | 526 | 103,000 | 2,630 |
| 2005-12-13 | 534 | 535 | 531 | 532 | 65,000 | 2,660 |
| 2005-12-12 | 530 | 539 | 526 | 534 | 213,000 | 2,670 |
| 2005-12-09 | 528 | 528 | 522 | 524 | 172,000 | 2,620 |
| 2005-12-08 | 529 | 529 | 524 | 525 | 107,000 | 2,625 |
| 2005-12-07 | 525 | 527 | 522 | 526 | 77,000 | 2,630 |
| 2005-12-06 | 528 | 530 | 523 | 523 | 132,000 | 2,615 |
| 2005-12-05 | 534 | 534 | 526 | 532 | 81,000 | 2,660 |
| 2005-12-02 | 525 | 534 | 523 | 529 | 98,000 | 2,645 |
| 2005-12-01 | 517 | 525 | 514 | 522 | 81,000 | 2,610 |
| 2005-11-30 | 515 | 521 | 512 | 513 | 201,000 | 2,565 |
| 2005-11-29 | 518 | 524 | 517 | 522 | 68,000 | 2,610 |
| 2005-11-28 | 516 | 523 | 511 | 515 | 107,000 | 2,575 |
| 2005-11-25 | 523 | 523 | 518 | 523 | 39,000 | 2,615 |
| 2005-11-24 | 526 | 526 | 520 | 520 | 71,000 | 2,600 |
| 2005-11-22 | 526 | 529 | 523 | 526 | 75,000 | 2,630 |
| 2005-11-21 | 528 | 528 | 521 | 522 | 52,000 | 2,610 |
| 2005-11-18 | 524 | 529 | 520 | 527 | 80,000 | 2,635 |
| 2005-11-17 | 514 | 522 | 514 | 518 | 69,000 | 2,590 |
| 2005-11-16 | 513 | 518 | 510 | 517 | 79,000 | 2,585 |
| 2005-11-15 | 520 | 520 | 514 | 515 | 67,000 | 2,575 |
| 2005-11-14 | 526 | 526 | 515 | 515 | 61,000 | 2,575 |
| 2005-11-11 | 530 | 530 | 523 | 525 | 50,000 | 2,625 |
| 2005-11-10 | 527 | 528 | 516 | 528 | 77,000 | 2,640 |
| 2005-11-09 | 519 | 527 | 518 | 521 | 77,000 | 2,605 |
| 2005-11-08 | 532 | 532 | 522 | 522 | 65,000 | 2,610 |
| 2005-11-07 | 532 | 532 | 520 | 526 | 84,000 | 2,630 |
| 2005-11-04 | 534 | 534 | 529 | 532 | 81,000 | 2,660 |
| 2005-11-02 | 540 | 540 | 525 | 525 | 58,000 | 2,625 |
| 2005-11-01 | 530 | 539 | 525 | 539 | 137,000 | 2,695 |
| 2005-10-31 | 532 | 540 | 527 | 530 | 213,000 | 2,650 |
| 2005-10-28 | 515 | 532 | 513 | 532 | 215,000 | 2,660 |
| 2005-10-27 | 500 | 519 | 500 | 511 | 129,000 | 2,555 |
| 2005-10-26 | 496 | 503 | 496 | 496 | 140,000 | 2,480 |
| 2005-10-25 | 497 | 499 | 495 | 495 | 69,000 | 2,475 |
| 2005-10-24 | 494 | 499 | 490 | 492 | 82,000 | 2,460 |
| 2005-10-21 | 496 | 497 | 492 | 494 | 59,000 | 2,470 |
| 2005-10-20 | 496 | 496 | 492 | 496 | 47,000 | 2,480 |
| 2005-10-19 | 497 | 497 | 491 | 491 | 77,000 | 2,455 |
| 2005-10-18 | 495 | 499 | 492 | 492 | 73,000 | 2,460 |
| 2005-10-17 | 495 | 498 | 493 | 493 | 99,000 | 2,465 |
| 2005-10-14 | 498 | 502 | 494 | 495 | 95,000 | 2,475 |
| 2005-10-13 | 506 | 509 | 498 | 502 | 146,000 | 2,510 |
| 2005-10-12 | 510 | 513 | 505 | 509 | 128,000 | 2,545 |
| 2005-10-11 | 499 | 507 | 496 | 507 | 101,000 | 2,535 |
| 2005-10-07 | 491 | 498 | 491 | 497 | 106,000 | 2,485 |
| 2005-10-06 | 505 | 505 | 496 | 496 | 91,000 | 2,480 |
| 2005-10-05 | 518 | 518 | 507 | 507 | 113,000 | 2,535 |
| 2005-10-04 | 528 | 528 | 513 | 518 | 109,000 | 2,590 |
| 2005-10-03 | 520 | 526 | 515 | 524 | 107,000 | 2,620 |
| 2005-09-30 | 541 | 541 | 520 | 522 | 170,000 | 2,610 |
| 2005-09-29 | 535 | 546 | 529 | 545 | 175,000 | 2,725 |
| 2005-09-28 | 525 | 536 | 520 | 535 | 143,000 | 2,675 |
| 2005-09-27 | 524 | 527 | 515 | 521 | 100,000 | 2,605 |
| 2005-09-26 | 516 | 527 | 516 | 526 | 150,000 | 2,630 |
| 2005-09-22 | 513 | 517 | 511 | 511 | 83,000 | 2,555 |
| 2005-09-21 | 512 | 514 | 510 | 510 | 73,000 | 2,550 |
| 2005-09-20 | 510 | 513 | 508 | 510 | 74,000 | 2,550 |
| 2005-09-16 | 508 | 510 | 506 | 507 | 67,000 | 2,535 |
| 2005-09-15 | 503 | 510 | 503 | 506 | 75,000 | 2,530 |
| 2005-09-14 | 503 | 508 | 502 | 505 | 77,000 | 2,525 |
| 2005-09-13 | 501 | 503 | 500 | 503 | 105,000 | 2,515 |
| 2005-09-12 | 503 | 503 | 499 | 499 | 65,000 | 2,495 |
| 2005-09-09 | 499 | 501 | 496 | 501 | 224,000 | 2,505 |
| 2005-09-08 | 499 | 499 | 495 | 496 | 53,000 | 2,480 |
| 2005-09-07 | 498 | 500 | 496 | 497 | 55,000 | 2,485 |
| 2005-09-06 | 500 | 500 | 497 | 497 | 57,000 | 2,485 |
| 2005-09-05 | 499 | 501 | 498 | 499 | 40,000 | 2,495 |
| 2005-09-02 | 500 | 500 | 498 | 499 | 38,000 | 2,495 |
| 2005-09-01 | 498 | 500 | 497 | 497 | 90,000 | 2,485 |
| 2005-08-31 | 499 | 499 | 496 | 498 | 26,000 | 2,490 |
| 2005-08-30 | 496 | 498 | 495 | 498 | 44,000 | 2,490 |
| 2005-08-29 | 501 | 501 | 496 | 496 | 30,000 | 2,480 |
| 2005-08-26 | 502 | 502 | 499 | 499 | 59,000 | 2,495 |
| 2005-08-25 | 504 | 504 | 499 | 500 | 78,000 | 2,500 |
| 2005-08-24 | 502 | 504 | 499 | 503 | 74,000 | 2,515 |
| 2005-08-23 | 498 | 503 | 498 | 500 | 37,000 | 2,500 |
| 2005-08-22 | 497 | 499 | 492 | 499 | 81,000 | 2,495 |
| 2005-08-19 | 497 | 500 | 497 | 498 | 30,000 | 2,490 |
| 2005-08-18 | 501 | 503 | 498 | 498 | 48,000 | 2,490 |
| 2005-08-17 | 500 | 505 | 500 | 500 | 62,000 | 2,500 |
| 2005-08-16 | 499 | 503 | 499 | 503 | 33,000 | 2,515 |
| 2005-08-15 | 504 | 504 | 498 | 499 | 55,000 | 2,495 |
| 2005-08-12 | 502 | 504 | 500 | 503 | 37,000 | 2,515 |
| 2005-08-11 | 503 | 507 | 501 | 506 | 56,000 | 2,530 |
| 2005-08-10 | 498 | 505 | 496 | 503 | 99,000 | 2,515 |
| 2005-08-09 | 482 | 493 | 482 | 493 | 47,000 | 2,465 |
| 2005-08-08 | 485 | 485 | 474 | 481 | 78,000 | 2,405 |
| 2005-08-05 | 496 | 497 | 487 | 487 | 62,000 | 2,435 |
| 2005-08-04 | 504 | 505 | 496 | 500 | 77,000 | 2,500 |
| 2005-08-03 | 504 | 513 | 504 | 505 | 39,000 | 2,525 |
| 2005-08-02 | 507 | 515 | 505 | 505 | 66,000 | 2,525 |
| 2005-08-01 | 510 | 514 | 505 | 505 | 46,000 | 2,525 |
| 2005-07-29 | 509 | 510 | 506 | 509 | 40,000 | 2,545 |
| 2005-07-28 | 508 | 508 | 505 | 506 | 21,000 | 2,530 |
| 2005-07-27 | 506 | 508 | 502 | 508 | 59,000 | 2,540 |
| 2005-07-26 | 505 | 506 | 500 | 505 | 27,000 | 2,525 |
| 2005-07-25 | 509 | 509 | 503 | 505 | 47,000 | 2,525 |
| 2005-07-22 | 503 | 509 | 499 | 503 | 52,000 | 2,515 |
| 2005-07-21 | 510 | 513 | 503 | 503 | 74,000 | 2,515 |
| 2005-07-20 | 500 | 510 | 497 | 510 | 137,000 | 2,550 |
| 2005-07-19 | 499 | 499 | 496 | 498 | 44,000 | 2,490 |
| 2005-07-15 | 497 | 499 | 496 | 496 | 40,000 | 2,480 |
| 2005-07-14 | 495 | 503 | 495 | 496 | 47,000 | 2,480 |
| 2005-07-13 | 500 | 500 | 496 | 499 | 46,000 | 2,495 |
| 2005-07-12 | 500 | 501 | 496 | 496 | 60,000 | 2,480 |
| 2005-07-11 | 508 | 508 | 500 | 503 | 83,000 | 2,515 |
| 2005-07-08 | 495 | 499 | 494 | 495 | 100,000 | 2,475 |
| 2005-07-07 | 496 | 496 | 491 | 493 | 74,000 | 2,465 |
| 2005-07-06 | 496 | 498 | 491 | 491 | 88,000 | 2,455 |
| 2005-07-05 | 494 | 494 | 490 | 492 | 52,000 | 2,460 |
| 2005-07-04 | 498 | 498 | 489 | 497 | 98,000 | 2,485 |
| 2005-07-01 | 491 | 500 | 488 | 494 | 100,000 | 2,470 |
| 2005-06-30 | 493 | 496 | 491 | 491 | 40,000 | 2,455 |
| 2005-06-29 | 494 | 498 | 491 | 497 | 56,000 | 2,485 |
| 2005-06-28 | 492 | 493 | 485 | 493 | 77,000 | 2,465 |
| 2005-06-27 | 490 | 491 | 488 | 490 | 69,000 | 2,450 |
| 2005-06-24 | 490 | 498 | 485 | 498 | 65,000 | 2,490 |
| 2005-06-23 | 495 | 495 | 486 | 488 | 38,000 | 2,440 |
| 2005-06-22 | 488 | 493 | 480 | 493 | 75,000 | 2,465 |
| 2005-06-21 | 486 | 489 | 486 | 487 | 35,000 | 2,435 |
| 2005-06-20 | 493 | 494 | 484 | 486 | 93,000 | 2,430 |
| 2005-06-17 | 487 | 488 | 482 | 485 | 139,000 | 2,425 |
| 2005-06-16 | 481 | 484 | 475 | 477 | 121,000 | 2,385 |
| 2005-06-15 | 475 | 482 | 470 | 472 | 202,000 | 2,360 |
| 2005-06-14 | 459 | 466 | 459 | 465 | 137,000 | 2,325 |
| 2005-06-13 | 462 | 467 | 456 | 456 | 95,000 | 2,280 |
| 2005-06-10 | 461 | 468 | 460 | 462 | 154,000 | 2,310 |
| 2005-06-09 | 464 | 464 | 457 | 460 | 98,000 | 2,300 |
| 2005-06-08 | 454 | 465 | 454 | 459 | 54,000 | 2,295 |
| 2005-06-07 | 454 | 456 | 450 | 454 | 101,000 | 2,270 |
| 2005-06-06 | 457 | 459 | 454 | 455 | 56,000 | 2,275 |
| 2005-06-03 | 464 | 468 | 457 | 467 | 94,000 | 2,335 |
| 2005-06-02 | 472 | 474 | 464 | 464 | 84,000 | 2,320 |
| 2005-06-01 | 459 | 467 | 458 | 467 | 64,000 | 2,335 |
| 2005-05-31 | 460 | 465 | 459 | 460 | 61,000 | 2,300 |
| 2005-05-30 | 466 | 472 | 461 | 461 | 53,000 | 2,305 |
| 2005-05-27 | 458 | 471 | 452 | 466 | 79,000 | 2,330 |
| 2005-05-26 | 460 | 463 | 455 | 458 | 31,000 | 2,290 |
| 2005-05-25 | 464 | 469 | 462 | 462 | 109,000 | 2,310 |
| 2005-05-24 | 467 | 474 | 464 | 474 | 49,000 | 2,370 |
| 2005-05-23 | 479 | 479 | 467 | 468 | 51,000 | 2,340 |
| 2005-05-20 | 475 | 485 | 471 | 471 | 37,000 | 2,355 |
| 2005-05-19 | 467 | 480 | 467 | 476 | 55,000 | 2,380 |
| 2005-05-18 | 476 | 476 | 464 | 467 | 100,000 | 2,335 |
| 2005-05-17 | 502 | 502 | 479 | 481 | 41,000 | 2,405 |
| 2005-05-16 | 509 | 509 | 490 | 490 | 29,000 | 2,450 |
| 2005-05-13 | 502 | 512 | 502 | 508 | 62,000 | 2,540 |
| 2005-05-12 | 505 | 512 | 504 | 512 | 35,000 | 2,560 |
| 2005-05-11 | 505 | 513 | 504 | 512 | 41,000 | 2,560 |
| 2005-05-10 | 512 | 514 | 504 | 514 | 63,000 | 2,570 |
| 2005-05-09 | 509 | 509 | 501 | 509 | 38,000 | 2,545 |
| 2005-05-06 | 500 | 505 | 491 | 505 | 58,000 | 2,525 |
| 2005-05-02 | 495 | 495 | 488 | 488 | 25,000 | 2,440 |
| 2005-04-28 | 494 | 495 | 487 | 492 | 52,000 | 2,460 |
| 2005-04-27 | 492 | 500 | 491 | 494 | 172,000 | 2,470 |
| 2005-04-26 | 505 | 507 | 501 | 506 | 14,000 | 2,530 |
| 2005-04-25 | 515 | 515 | 506 | 507 | 34,000 | 2,535 |
| 2005-04-22 | 501 | 510 | 497 | 510 | 54,000 | 2,550 |
| 2005-04-21 | 495 | 497 | 485 | 492 | 40,000 | 2,460 |
| 2005-04-20 | 511 | 511 | 497 | 502 | 60,000 | 2,510 |
| 2005-04-19 | 485 | 511 | 485 | 507 | 97,000 | 2,535 |
| 2005-04-18 | 491 | 500 | 473 | 480 | 134,000 | 2,400 |
| 2005-04-15 | 518 | 522 | 515 | 516 | 52,000 | 2,580 |
| 2005-04-14 | 527 | 528 | 514 | 528 | 64,000 | 2,640 |
| 2005-04-13 | 537 | 537 | 529 | 533 | 29,000 | 2,665 |
| 2005-04-12 | 540 | 543 | 536 | 537 | 28,000 | 2,685 |
| 2005-04-11 | 546 | 548 | 538 | 543 | 37,000 | 2,715 |
| 2005-04-08 | 545 | 548 | 535 | 545 | 62,000 | 2,725 |
| 2005-04-07 | 546 | 548 | 540 | 547 | 63,000 | 2,735 |
| 2005-04-06 | 539 | 546 | 537 | 546 | 125,000 | 2,730 |
| 2005-04-05 | 535 | 540 | 534 | 540 | 49,000 | 2,700 |
| 2005-04-04 | 526 | 535 | 525 | 535 | 85,000 | 2,675 |
| 2005-04-01 | 528 | 528 | 515 | 526 | 36,000 | 2,630 |
| 2005-03-31 | 514 | 530 | 514 | 530 | 77,000 | 2,650 |
| 2005-03-30 | 516 | 516 | 511 | 514 | 45,000 | 2,570 |
| 2005-03-29 | 518 | 525 | 516 | 520 | 94,000 | 2,600 |
| 2005-03-28 | 525 | 538 | 524 | 538 | 75,000 | 2,690 |
| 2005-03-25 | 533 | 540 | 528 | 540 | 163,000 | 2,700 |
| 2005-03-24 | 547 | 547 | 543 | 543 | 101,000 | 2,715 |
| 2005-03-23 | 546 | 546 | 540 | 543 | 78,000 | 2,715 |
| 2005-03-22 | 548 | 548 | 544 | 545 | 60,000 | 2,725 |
| 2005-03-18 | 540 | 546 | 539 | 546 | 93,000 | 2,730 |
| 2005-03-17 | 537 | 538 | 531 | 536 | 41,000 | 2,680 |
| 2005-03-16 | 542 | 545 | 534 | 536 | 105,000 | 2,680 |
| 2005-03-15 | 539 | 545 | 532 | 534 | 107,000 | 2,670 |
| 2005-03-14 | 528 | 544 | 527 | 533 | 105,000 | 2,665 |
| 2005-03-11 | 524 | 529 | 524 | 527 | 186,000 | 2,635 |
| 2005-03-10 | 523 | 524 | 521 | 521 | 47,000 | 2,605 |
| 2005-03-09 | 515 | 523 | 515 | 523 | 46,000 | 2,615 |
| 2005-03-08 | 525 | 525 | 520 | 522 | 65,000 | 2,610 |
| 2005-03-07 | 523 | 530 | 517 | 523 | 101,000 | 2,615 |
| 2005-03-04 | 520 | 525 | 515 | 522 | 97,000 | 2,610 |
| 2005-03-03 | 519 | 528 | 518 | 521 | 132,000 | 2,605 |
| 2005-03-02 | 517 | 528 | 516 | 523 | 81,000 | 2,615 |
| 2005-03-01 | 518 | 518 | 502 | 517 | 93,000 | 2,585 |
| 2005-02-28 | 510 | 515 | 509 | 514 | 103,000 | 2,570 |
| 2005-02-25 | 500 | 507 | 493 | 505 | 181,000 | 2,525 |
| 2005-02-24 | 495 | 500 | 495 | 500 | 71,000 | 2,500 |
| 2005-02-23 | 495 | 495 | 486 | 490 | 42,000 | 2,450 |
| 2005-02-22 | 494 | 495 | 491 | 491 | 34,000 | 2,455 |
| 2005-02-21 | 495 | 496 | 490 | 491 | 42,000 | 2,455 |
| 2005-02-18 | 488 | 493 | 486 | 490 | 36,000 | 2,450 |
| 2005-02-17 | 485 | 492 | 485 | 492 | 32,000 | 2,460 |
| 2005-02-16 | 499 | 499 | 485 | 494 | 31,000 | 2,470 |
| 2005-02-15 | 496 | 500 | 496 | 499 | 85,000 | 2,495 |
| 2005-02-14 | 495 | 500 | 485 | 496 | 174,000 | 2,480 |
| 2005-02-10 | 494 | 495 | 491 | 491 | 70,000 | 2,455 |
| 2005-02-09 | 489 | 494 | 489 | 493 | 89,000 | 2,465 |
| 2005-02-08 | 495 | 495 | 485 | 490 | 94,000 | 2,450 |
| 2005-02-07 | 476 | 494 | 476 | 490 | 163,000 | 2,450 |
| 2005-02-04 | 484 | 484 | 473 | 474 | 54,000 | 2,370 |
| 2005-02-03 | 486 | 488 | 479 | 484 | 133,000 | 2,420 |
| 2005-02-02 | 480 | 485 | 476 | 484 | 63,000 | 2,420 |
| 2005-02-01 | 475 | 480 | 474 | 480 | 36,000 | 2,400 |
| 2005-01-31 | 470 | 488 | 464 | 480 | 133,000 | 2,400 |
| 2005-01-28 | 468 | 470 | 465 | 470 | 26,000 | 2,350 |
| 2005-01-27 | 474 | 474 | 470 | 473 | 44,000 | 2,365 |
| 2005-01-26 | 471 | 477 | 468 | 473 | 125,000 | 2,365 |
| 2005-01-25 | 466 | 470 | 454 | 469 | 70,000 | 2,345 |
| 2005-01-24 | 468 | 474 | 461 | 465 | 59,000 | 2,325 |
| 2005-01-21 | 465 | 468 | 465 | 468 | 38,000 | 2,340 |
| 2005-01-20 | 466 | 472 | 465 | 468 | 47,000 | 2,340 |
| 2005-01-19 | 475 | 475 | 466 | 469 | 29,000 | 2,345 |
| 2005-01-18 | 472 | 476 | 465 | 472 | 74,000 | 2,360 |
| 2005-01-17 | 473 | 480 | 469 | 471 | 119,000 | 2,355 |
| 2005-01-14 | 468 | 470 | 462 | 467 | 57,000 | 2,335 |
| 2005-01-13 | 474 | 474 | 466 | 466 | 65,000 | 2,330 |
| 2005-01-12 | 474 | 475 | 466 | 469 | 50,000 | 2,345 |
| 2005-01-11 | 479 | 481 | 474 | 479 | 139,000 | 2,395 |
| 2005-01-07 | 477 | 477 | 460 | 469 | 102,000 | 2,345 |
| 2005-01-06 | 476 | 476 | 468 | 473 | 59,000 | 2,365 |
| 2005-01-05 | 489 | 489 | 476 | 483 | 52,000 | 2,415 |
| 2005-01-04 | 489 | 490 | 488 | 488 | 45,000 | 2,440 |
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
