1946 (株)トーエネック の時系列データ [1996年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1996-12-30 | 745 | 745 | 735 | 740 | 17,000 | 3,700 |
| 1996-12-27 | 750 | 750 | 740 | 740 | 26,000 | 3,700 |
| 1996-12-26 | 752 | 752 | 740 | 750 | 33,000 | 3,750 |
| 1996-12-25 | 750 | 758 | 750 | 751 | 58,000 | 3,755 |
| 1996-12-24 | 764 | 764 | 750 | 750 | 127,000 | 3,750 |
| 1996-12-20 | 763 | 772 | 756 | 772 | 47,000 | 3,860 |
| 1996-12-19 | 752 | 762 | 752 | 753 | 99,000 | 3,765 |
| 1996-12-18 | 759 | 775 | 752 | 752 | 23,000 | 3,760 |
| 1996-12-17 | 764 | 768 | 755 | 757 | 36,000 | 3,785 |
| 1996-12-16 | 767 | 777 | 767 | 772 | 43,000 | 3,860 |
| 1996-12-13 | 770 | 772 | 757 | 757 | 136,000 | 3,785 |
| 1996-12-12 | 780 | 780 | 761 | 770 | 110,000 | 3,850 |
| 1996-12-11 | 781 | 782 | 775 | 779 | 54,000 | 3,895 |
| 1996-12-10 | 801 | 804 | 782 | 783 | 143,000 | 3,915 |
| 1996-12-09 | 785 | 795 | 785 | 790 | 11,000 | 3,950 |
| 1996-12-06 | 810 | 818 | 770 | 773 | 102,000 | 3,865 |
| 1996-12-05 | 829 | 829 | 811 | 817 | 42,000 | 4,085 |
| 1996-12-04 | 820 | 823 | 819 | 819 | 60,000 | 4,095 |
| 1996-12-03 | 822 | 825 | 821 | 822 | 196,000 | 4,110 |
| 1996-12-02 | 830 | 830 | 825 | 825 | 67,000 | 4,125 |
| 1996-11-29 | 839 | 850 | 831 | 831 | 10,000 | 4,155 |
| 1996-11-28 | 833 | 845 | 833 | 840 | 110,000 | 4,200 |
| 1996-11-27 | 820 | 849 | 820 | 833 | 214,000 | 4,165 |
| 1996-11-26 | 843 | 843 | 810 | 810 | 25,000 | 4,050 |
| 1996-11-25 | 839 | 845 | 839 | 839 | 16,000 | 4,195 |
| 1996-11-22 | 833 | 839 | 833 | 839 | 28,000 | 4,195 |
| 1996-11-21 | 832 | 836 | 832 | 833 | 31,000 | 4,165 |
| 1996-11-20 | 836 | 840 | 831 | 835 | 175,000 | 4,175 |
| 1996-11-19 | 828 | 837 | 824 | 831 | 90,000 | 4,155 |
| 1996-11-18 | 825 | 825 | 816 | 824 | 32,000 | 4,120 |
| 1996-11-15 | 806 | 815 | 803 | 815 | 56,000 | 4,075 |
| 1996-11-14 | 799 | 802 | 795 | 796 | 204,000 | 3,980 |
| 1996-11-13 | 801 | 810 | 795 | 795 | 75,000 | 3,975 |
| 1996-11-12 | 826 | 826 | 797 | 797 | 63,000 | 3,985 |
| 1996-11-11 | 846 | 846 | 820 | 820 | 56,000 | 4,100 |
| 1996-11-08 | 836 | 845 | 836 | 836 | 28,000 | 4,180 |
| 1996-11-07 | 850 | 851 | 838 | 838 | 29,000 | 4,190 |
| 1996-11-06 | 838 | 850 | 838 | 849 | 19,000 | 4,245 |
| 1996-11-05 | 850 | 850 | 837 | 837 | 15,000 | 4,185 |
| 1996-11-01 | 855 | 856 | 849 | 849 | 27,000 | 4,245 |
| 1996-10-31 | 870 | 870 | 859 | 859 | 14,000 | 4,295 |
| 1996-10-30 | 878 | 879 | 869 | 869 | 41,000 | 4,345 |
| 1996-10-29 | 852 | 875 | 850 | 868 | 20,000 | 4,340 |
| 1996-10-28 | 850 | 850 | 847 | 847 | 2,000 | 4,235 |
| 1996-10-25 | 852 | 852 | 840 | 850 | 17,000 | 4,250 |
| 1996-10-24 | 836 | 851 | 836 | 851 | 24,000 | 4,255 |
| 1996-10-23 | 870 | 870 | 856 | 856 | 15,000 | 4,280 |
| 1996-10-22 | 874 | 874 | 869 | 874 | 45,000 | 4,370 |
| 1996-10-21 | 881 | 881 | 870 | 874 | 68,000 | 4,370 |
| 1996-10-18 | 877 | 877 | 867 | 877 | 52,000 | 4,385 |
| 1996-10-17 | 868 | 868 | 868 | 868 | 3,000 | 4,340 |
| 1996-10-16 | 865 | 874 | 865 | 867 | 65,000 | 4,335 |
| 1996-10-15 | 855 | 867 | 855 | 863 | 38,000 | 4,315 |
| 1996-10-14 | 847 | 856 | 847 | 850 | 33,000 | 4,250 |
| 1996-10-11 | 855 | 855 | 839 | 839 | 78,000 | 4,195 |
| 1996-10-09 | 861 | 861 | 847 | 847 | 134,000 | 4,235 |
| 1996-10-08 | 861 | 870 | 861 | 870 | 53,000 | 4,350 |
| 1996-10-07 | 861 | 872 | 861 | 872 | 7,000 | 4,360 |
| 1996-10-04 | 910 | 910 | 895 | 900 | 25,000 | 4,500 |
| 1996-10-03 | 908 | 910 | 908 | 910 | 82,000 | 4,550 |
| 1996-10-02 | 910 | 910 | 908 | 908 | 38,000 | 4,540 |
| 1996-10-01 | 880 | 890 | 880 | 890 | 44,000 | 4,450 |
| 1996-09-30 | 875 | 885 | 875 | 885 | 25,000 | 4,425 |
| 1996-09-27 | 860 | 885 | 860 | 885 | 60,000 | 4,425 |
| 1996-09-26 | 859 | 880 | 850 | 850 | 16,000 | 4,250 |
| 1996-09-25 | 865 | 868 | 861 | 868 | 26,000 | 4,340 |
| 1996-09-24 | 864 | 866 | 851 | 865 | 23,000 | 4,325 |
| 1996-09-20 | 899 | 899 | 884 | 884 | 44,000 | 4,420 |
| 1996-09-19 | 891 | 891 | 888 | 888 | 10,000 | 4,440 |
| 1996-09-18 | 900 | 900 | 891 | 891 | 25,000 | 4,455 |
| 1996-09-17 | 890 | 915 | 889 | 909 | 36,000 | 4,545 |
| 1996-09-13 | 870 | 890 | 870 | 890 | 98,000 | 4,450 |
| 1996-09-12 | 860 | 860 | 850 | 850 | 50,000 | 4,250 |
| 1996-09-11 | 875 | 875 | 861 | 865 | 457,000 | 4,325 |
| 1996-09-10 | 870 | 871 | 861 | 861 | 31,000 | 4,305 |
| 1996-09-09 | 871 | 880 | 870 | 870 | 16,000 | 4,350 |
| 1996-09-06 | 870 | 870 | 861 | 861 | 17,000 | 4,305 |
| 1996-09-05 | 875 | 875 | 870 | 870 | 15,000 | 4,350 |
| 1996-09-04 | 870 | 870 | 861 | 865 | 48,000 | 4,325 |
| 1996-09-03 | 873 | 875 | 870 | 870 | 25,000 | 4,350 |
| 1996-09-02 | 880 | 880 | 875 | 875 | 6,000 | 4,375 |
| 1996-08-30 | 881 | 882 | 873 | 880 | 19,000 | 4,400 |
| 1996-08-29 | 900 | 900 | 891 | 891 | 9,000 | 4,455 |
| 1996-08-28 | 904 | 905 | 896 | 900 | 27,000 | 4,500 |
| 1996-08-27 | 905 | 907 | 905 | 905 | 105,000 | 4,525 |
| 1996-08-26 | 920 | 920 | 902 | 902 | 34,000 | 4,510 |
| 1996-08-23 | 920 | 921 | 920 | 920 | 18,000 | 4,600 |
| 1996-08-22 | 940 | 940 | 929 | 929 | 51,000 | 4,645 |
| 1996-08-21 | 930 | 930 | 925 | 925 | 8,000 | 4,625 |
| 1996-08-20 | 920 | 940 | 916 | 940 | 28,000 | 4,700 |
| 1996-08-19 | 905 | 916 | 905 | 916 | 13,000 | 4,580 |
| 1996-08-16 | 915 | 915 | 915 | 915 | 15,000 | 4,575 |
| 1996-08-15 | 909 | 919 | 905 | 905 | 52,000 | 4,525 |
| 1996-08-14 | 890 | 900 | 890 | 900 | 17,000 | 4,500 |
| 1996-08-13 | 911 | 918 | 900 | 900 | 31,000 | 4,500 |
| 1996-08-12 | 905 | 918 | 900 | 918 | 20,000 | 4,590 |
| 1996-08-09 | 901 | 901 | 900 | 900 | 8,000 | 4,500 |
| 1996-08-08 | 881 | 896 | 881 | 896 | 37,000 | 4,480 |
| 1996-08-07 | 900 | 900 | 881 | 881 | 16,000 | 4,405 |
| 1996-08-06 | 910 | 910 | 900 | 900 | 38,000 | 4,500 |
| 1996-08-05 | 905 | 915 | 905 | 910 | 46,000 | 4,550 |
| 1996-08-02 | 911 | 912 | 908 | 908 | 35,000 | 4,540 |
| 1996-08-01 | 908 | 911 | 908 | 911 | 42,000 | 4,555 |
| 1996-07-31 | 910 | 911 | 908 | 908 | 40,000 | 4,540 |
| 1996-07-30 | 905 | 907 | 905 | 907 | 7,000 | 4,535 |
| 1996-07-29 | 911 | 911 | 908 | 911 | 93,000 | 4,555 |
| 1996-07-26 | 921 | 929 | 910 | 912 | 51,000 | 4,560 |
| 1996-07-25 | 937 | 937 | 920 | 920 | 16,000 | 4,600 |
| 1996-07-24 | 945 | 945 | 923 | 923 | 27,000 | 4,615 |
| 1996-07-23 | 925 | 936 | 925 | 936 | 58,000 | 4,680 |
| 1996-07-22 | 962 | 962 | 931 | 933 | 15,000 | 4,665 |
| 1996-07-19 | 950 | 962 | 950 | 962 | 16,000 | 4,810 |
| 1996-07-18 | 960 | 960 | 950 | 950 | 15,000 | 4,750 |
| 1996-07-17 | 947 | 950 | 947 | 950 | 8,000 | 4,750 |
| 1996-07-16 | 950 | 950 | 941 | 947 | 19,000 | 4,735 |
| 1996-07-15 | 960 | 960 | 959 | 960 | 91,000 | 4,800 |
| 1996-07-12 | 959 | 960 | 951 | 960 | 10,000 | 4,800 |
| 1996-07-11 | 990 | 994 | 985 | 989 | 26,000 | 4,945 |
| 1996-07-10 | 961 | 991 | 961 | 965 | 44,000 | 4,825 |
| 1996-07-09 | 964 | 966 | 960 | 960 | 26,000 | 4,800 |
| 1996-07-08 | 970 | 970 | 961 | 963 | 16,000 | 4,815 |
| 1996-07-05 | 995 | 1,000 | 980 | 990 | 51,000 | 4,950 |
| 1996-07-04 | 1,010 | 1,010 | 1,000 | 1,000 | 9,000 | 5,000 |
| 1996-07-03 | 1,010 | 1,020 | 1,000 | 1,020 | 69,000 | 5,100 |
| 1996-07-02 | 1,010 | 1,010 | 1,010 | 1,010 | 193,000 | 5,050 |
| 1996-07-01 | 1,010 | 1,020 | 1,010 | 1,020 | 74,000 | 5,100 |
| 1996-06-28 | 1,010 | 1,020 | 1,010 | 1,020 | 54,000 | 5,100 |
| 1996-06-27 | 1,020 | 1,020 | 1,000 | 1,010 | 143,000 | 5,050 |
| 1996-06-26 | 1,020 | 1,020 | 1,000 | 1,020 | 164,000 | 5,100 |
| 1996-06-25 | 1,020 | 1,020 | 1,000 | 1,020 | 154,000 | 5,100 |
| 1996-06-24 | 1,000 | 1,010 | 1,000 | 1,010 | 76,000 | 5,050 |
| 1996-06-21 | 1,000 | 1,000 | 991 | 1,000 | 17,000 | 5,000 |
| 1996-06-20 | 1,020 | 1,020 | 1,010 | 1,020 | 129,000 | 5,100 |
| 1996-06-19 | 1,020 | 1,020 | 1,010 | 1,020 | 123,000 | 5,100 |
| 1996-06-18 | 1,020 | 1,030 | 1,000 | 1,020 | 149,000 | 5,100 |
| 1996-06-17 | 1,020 | 1,020 | 1,010 | 1,010 | 112,000 | 5,050 |
| 1996-06-14 | 997 | 1,020 | 997 | 1,020 | 132,000 | 5,100 |
| 1996-06-13 | 1,000 | 1,010 | 995 | 1,010 | 118,000 | 5,050 |
| 1996-06-12 | 1,010 | 1,010 | 981 | 995 | 39,000 | 4,975 |
| 1996-06-11 | 1,000 | 1,000 | 975 | 976 | 70,000 | 4,880 |
| 1996-06-10 | 1,030 | 1,030 | 1,000 | 1,000 | 53,000 | 5,000 |
| 1996-06-07 | 1,010 | 1,030 | 1,000 | 1,030 | 100,000 | 5,150 |
| 1996-06-06 | 999 | 1,030 | 988 | 1,000 | 21,000 | 5,000 |
| 1996-06-05 | 981 | 995 | 981 | 989 | 19,000 | 4,945 |
| 1996-06-04 | 980 | 992 | 960 | 961 | 22,000 | 4,805 |
| 1996-06-03 | 1,010 | 1,010 | 950 | 950 | 18,000 | 4,750 |
| 1996-05-31 | 1,010 | 1,010 | 1,010 | 1,010 | 7,000 | 5,050 |
| 1996-05-30 | 990 | 997 | 990 | 997 | 9,000 | 4,985 |
| 1996-05-29 | 988 | 1,030 | 988 | 1,000 | 36,000 | 5,000 |
| 1996-05-28 | 993 | 1,050 | 990 | 990 | 50,000 | 4,950 |
| 1996-05-27 | 990 | 991 | 990 | 990 | 45,000 | 4,950 |
| 1996-05-24 | 993 | 1,000 | 980 | 980 | 59,000 | 4,900 |
| 1996-05-23 | 1,010 | 1,040 | 1,000 | 1,020 | 18,000 | 5,100 |
| 1996-05-22 | 1,020 | 1,020 | 1,010 | 1,010 | 14,000 | 5,050 |
| 1996-05-21 | 1,010 | 1,020 | 1,010 | 1,010 | 24,000 | 5,050 |
| 1996-05-20 | 1,020 | 1,050 | 1,010 | 1,010 | 25,000 | 5,050 |
| 1996-05-17 | 1,010 | 1,040 | 1,000 | 1,000 | 46,000 | 5,000 |
| 1996-05-16 | 1,040 | 1,040 | 1,000 | 1,000 | 58,000 | 5,000 |
| 1996-05-15 | 1,040 | 1,040 | 1,000 | 1,000 | 27,000 | 5,000 |
| 1996-05-14 | 987 | 991 | 987 | 990 | 11,000 | 4,950 |
| 1996-05-13 | 1,050 | 1,050 | 985 | 985 | 33,000 | 4,925 |
| 1996-05-10 | 993 | 1,010 | 993 | 1,010 | 42,000 | 5,050 |
| 1996-05-09 | 1,010 | 1,010 | 990 | 993 | 40,000 | 4,965 |
| 1996-05-08 | 1,020 | 1,030 | 1,010 | 1,010 | 31,000 | 5,050 |
| 1996-05-07 | 1,020 | 1,030 | 1,010 | 1,010 | 109,000 | 5,050 |
| 1996-05-02 | 1,030 | 1,050 | 1,020 | 1,030 | 79,000 | 5,150 |
| 1996-05-01 | 1,070 | 1,070 | 1,010 | 1,030 | 40,000 | 5,150 |
| 1996-04-30 | 1,070 | 1,090 | 1,060 | 1,070 | 41,000 | 5,350 |
| 1996-04-26 | 1,070 | 1,090 | 1,070 | 1,090 | 101,000 | 5,450 |
| 1996-04-25 | 1,050 | 1,060 | 1,050 | 1,050 | 63,000 | 5,250 |
| 1996-04-24 | 1,020 | 1,030 | 1,020 | 1,020 | 75,000 | 5,100 |
| 1996-04-23 | 1,040 | 1,040 | 1,010 | 1,010 | 37,000 | 5,050 |
| 1996-04-22 | 1,050 | 1,050 | 1,040 | 1,040 | 22,000 | 5,200 |
| 1996-04-19 | 1,060 | 1,060 | 1,030 | 1,040 | 33,000 | 5,200 |
| 1996-04-18 | 1,040 | 1,060 | 1,030 | 1,060 | 51,000 | 5,300 |
| 1996-04-17 | 1,040 | 1,040 | 1,040 | 1,040 | 11,000 | 5,200 |
| 1996-04-16 | 1,020 | 1,040 | 1,020 | 1,030 | 61,000 | 5,150 |
| 1996-04-15 | 1,000 | 1,030 | 1,000 | 1,000 | 33,000 | 5,000 |
| 1996-04-12 | 998 | 999 | 991 | 995 | 57,000 | 4,975 |
| 1996-04-11 | 995 | 1,000 | 986 | 986 | 46,000 | 4,930 |
| 1996-04-10 | 990 | 1,000 | 965 | 965 | 73,000 | 4,825 |
| 1996-04-09 | 985 | 985 | 975 | 985 | 34,000 | 4,925 |
| 1996-04-08 | 990 | 990 | 984 | 985 | 28,000 | 4,925 |
| 1996-04-05 | 970 | 989 | 970 | 989 | 19,000 | 4,945 |
| 1996-04-04 | 990 | 990 | 960 | 960 | 38,000 | 4,800 |
| 1996-04-03 | 980 | 990 | 980 | 980 | 76,000 | 4,900 |
| 1996-04-02 | 984 | 984 | 970 | 970 | 29,000 | 4,850 |
| 1996-04-01 | 963 | 985 | 962 | 984 | 65,000 | 4,920 |
| 1996-03-29 | 960 | 970 | 960 | 962 | 16,000 | 4,810 |
| 1996-03-28 | 979 | 979 | 964 | 970 | 42,000 | 4,850 |
| 1996-03-27 | 980 | 980 | 961 | 980 | 35,000 | 4,900 |
| 1996-03-26 | 928 | 930 | 923 | 930 | 9,000 | 4,650 |
| 1996-03-25 | 930 | 940 | 920 | 923 | 42,000 | 4,615 |
| 1996-03-22 | 940 | 940 | 920 | 940 | 32,000 | 4,700 |
| 1996-03-21 | 961 | 975 | 951 | 961 | 23,000 | 4,805 |
| 1996-03-19 | 971 | 979 | 951 | 951 | 54,000 | 4,755 |
| 1996-03-18 | 955 | 980 | 955 | 971 | 41,000 | 4,855 |
| 1996-03-15 | 961 | 961 | 951 | 954 | 11,000 | 4,770 |
| 1996-03-14 | 961 | 961 | 951 | 951 | 16,000 | 4,755 |
| 1996-03-13 | 961 | 961 | 961 | 961 | 45,000 | 4,805 |
| 1996-03-12 | 964 | 970 | 964 | 970 | 35,000 | 4,850 |
| 1996-03-11 | 979 | 979 | 959 | 959 | 28,000 | 4,795 |
| 1996-03-08 | 965 | 980 | 965 | 979 | 77,000 | 4,895 |
| 1996-03-07 | 967 | 980 | 967 | 980 | 28,000 | 4,900 |
| 1996-03-06 | 965 | 971 | 965 | 971 | 33,000 | 4,855 |
| 1996-03-05 | 951 | 970 | 951 | 961 | 15,000 | 4,805 |
| 1996-03-04 | 941 | 951 | 939 | 951 | 17,000 | 4,755 |
| 1996-03-01 | 931 | 941 | 931 | 941 | 11,000 | 4,705 |
| 1996-02-29 | 960 | 961 | 960 | 960 | 17,000 | 4,800 |
| 1996-02-28 | 980 | 985 | 973 | 985 | 44,000 | 4,925 |
| 1996-02-27 | 963 | 987 | 963 | 980 | 50,000 | 4,900 |
| 1996-02-26 | 952 | 953 | 952 | 953 | 13,000 | 4,765 |
| 1996-02-23 | 951 | 974 | 951 | 952 | 61,000 | 4,760 |
| 1996-02-22 | 964 | 964 | 950 | 950 | 18,000 | 4,750 |
| 1996-02-21 | 969 | 974 | 950 | 974 | 47,000 | 4,870 |
| 1996-02-20 | 969 | 974 | 969 | 974 | 38,000 | 4,870 |
| 1996-02-19 | 970 | 980 | 969 | 969 | 32,000 | 4,845 |
| 1996-02-16 | 985 | 985 | 975 | 975 | 41,000 | 4,875 |
| 1996-02-15 | 986 | 989 | 986 | 989 | 34,000 | 4,945 |
| 1996-02-14 | 985 | 989 | 985 | 985 | 23,000 | 4,925 |
| 1996-02-13 | 985 | 989 | 985 | 985 | 27,000 | 4,925 |
| 1996-02-09 | 985 | 989 | 985 | 985 | 99,000 | 4,925 |
| 1996-02-08 | 989 | 990 | 985 | 985 | 18,000 | 4,925 |
| 1996-02-07 | 988 | 989 | 969 | 969 | 80,000 | 4,845 |
| 1996-02-06 | 972 | 990 | 972 | 988 | 49,000 | 4,940 |
| 1996-02-05 | 970 | 975 | 970 | 970 | 22,000 | 4,850 |
| 1996-02-02 | 975 | 975 | 970 | 975 | 53,000 | 4,875 |
| 1996-02-01 | 969 | 978 | 969 | 975 | 92,000 | 4,875 |
| 1996-01-31 | 960 | 970 | 959 | 969 | 86,000 | 4,845 |
| 1996-01-30 | 950 | 960 | 950 | 960 | 46,000 | 4,800 |
| 1996-01-29 | 941 | 961 | 941 | 941 | 92,000 | 4,705 |
| 1996-01-26 | 935 | 939 | 931 | 931 | 89,000 | 4,655 |
| 1996-01-25 | 895 | 940 | 895 | 940 | 111,000 | 4,700 |
| 1996-01-24 | 890 | 895 | 880 | 895 | 19,000 | 4,475 |
| 1996-01-23 | 905 | 912 | 890 | 890 | 36,000 | 4,450 |
| 1996-01-22 | 912 | 912 | 905 | 905 | 83,000 | 4,525 |
| 1996-01-19 | 910 | 911 | 908 | 911 | 40,000 | 4,555 |
| 1996-01-18 | 950 | 950 | 910 | 910 | 81,000 | 4,550 |
| 1996-01-17 | 951 | 955 | 950 | 950 | 49,000 | 4,750 |
| 1996-01-16 | 963 | 963 | 950 | 950 | 34,000 | 4,750 |
| 1996-01-12 | 972 | 975 | 963 | 963 | 97,000 | 4,815 |
| 1996-01-11 | 963 | 963 | 960 | 962 | 75,000 | 4,810 |
| 1996-01-10 | 955 | 963 | 955 | 960 | 92,000 | 4,800 |
| 1996-01-09 | 949 | 955 | 949 | 954 | 43,000 | 4,770 |
| 1996-01-08 | 949 | 964 | 948 | 950 | 93,000 | 4,750 |
| 1996-01-05 | 955 | 955 | 940 | 941 | 119,000 | 4,705 |
| 1996-01-04 | 930 | 945 | 930 | 945 | 24,000 | 4,725 |
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
