1946 (株)トーエネック の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-30 | 411 | 411 | 411 | 411 | 16,000 | 2,055 |
| 1997-12-29 | 397 | 425 | 395 | 411 | 44,000 | 2,055 |
| 1997-12-26 | 396 | 396 | 391 | 392 | 15,000 | 1,960 |
| 1997-12-25 | 400 | 405 | 391 | 391 | 126,000 | 1,955 |
| 1997-12-24 | 396 | 402 | 393 | 393 | 59,000 | 1,965 |
| 1997-12-22 | 392 | 395 | 390 | 390 | 35,000 | 1,950 |
| 1997-12-19 | 394 | 400 | 390 | 391 | 68,000 | 1,955 |
| 1997-12-18 | 420 | 420 | 387 | 394 | 90,000 | 1,970 |
| 1997-12-17 | 433 | 437 | 423 | 428 | 163,000 | 2,140 |
| 1997-12-16 | 428 | 438 | 428 | 433 | 70,000 | 2,165 |
| 1997-12-15 | 453 | 453 | 428 | 428 | 94,000 | 2,140 |
| 1997-12-12 | 475 | 475 | 452 | 453 | 133,000 | 2,265 |
| 1997-12-11 | 469 | 470 | 460 | 470 | 24,000 | 2,350 |
| 1997-12-10 | 470 | 470 | 470 | 470 | 36,000 | 2,350 |
| 1997-12-09 | 465 | 470 | 464 | 470 | 26,000 | 2,350 |
| 1997-12-08 | 472 | 475 | 470 | 470 | 25,000 | 2,350 |
| 1997-12-05 | 481 | 484 | 471 | 471 | 30,000 | 2,355 |
| 1997-12-04 | 500 | 500 | 486 | 486 | 34,000 | 2,430 |
| 1997-12-03 | 510 | 520 | 500 | 500 | 43,000 | 2,500 |
| 1997-12-02 | 505 | 520 | 500 | 509 | 85,000 | 2,545 |
| 1997-12-01 | 515 | 520 | 515 | 520 | 26,000 | 2,600 |
| 1997-11-28 | 528 | 540 | 525 | 530 | 64,000 | 2,650 |
| 1997-11-27 | 505 | 526 | 505 | 526 | 53,000 | 2,630 |
| 1997-11-26 | 497 | 510 | 497 | 505 | 40,000 | 2,525 |
| 1997-11-25 | 499 | 500 | 494 | 497 | 141,000 | 2,485 |
| 1997-11-21 | 520 | 525 | 518 | 520 | 60,000 | 2,600 |
| 1997-11-20 | 511 | 519 | 511 | 519 | 48,000 | 2,595 |
| 1997-11-19 | 520 | 520 | 505 | 509 | 76,000 | 2,545 |
| 1997-11-18 | 525 | 528 | 519 | 525 | 72,000 | 2,625 |
| 1997-11-17 | 490 | 530 | 490 | 527 | 155,000 | 2,635 |
| 1997-11-14 | 489 | 500 | 485 | 495 | 97,000 | 2,475 |
| 1997-11-13 | 468 | 495 | 462 | 487 | 301,000 | 2,435 |
| 1997-11-12 | 468 | 468 | 468 | 468 | 2,000 | 2,340 |
| 1997-11-11 | 460 | 478 | 460 | 478 | 21,000 | 2,390 |
| 1997-11-10 | 455 | 470 | 455 | 465 | 57,000 | 2,325 |
| 1997-11-07 | 451 | 455 | 441 | 455 | 90,000 | 2,275 |
| 1997-11-06 | 465 | 473 | 451 | 451 | 23,000 | 2,255 |
| 1997-11-05 | 479 | 479 | 470 | 470 | 45,000 | 2,350 |
| 1997-11-04 | 469 | 469 | 456 | 469 | 12,000 | 2,345 |
| 1997-10-31 | 460 | 461 | 449 | 449 | 105,000 | 2,245 |
| 1997-10-30 | 460 | 464 | 456 | 461 | 24,000 | 2,305 |
| 1997-10-29 | 450 | 465 | 450 | 465 | 108,000 | 2,325 |
| 1997-10-28 | 436 | 442 | 436 | 442 | 48,000 | 2,210 |
| 1997-10-27 | 436 | 437 | 430 | 436 | 33,000 | 2,180 |
| 1997-10-24 | 425 | 430 | 423 | 430 | 20,000 | 2,150 |
| 1997-10-23 | 426 | 430 | 426 | 430 | 122,000 | 2,150 |
| 1997-10-22 | 425 | 427 | 420 | 427 | 170,000 | 2,135 |
| 1997-10-21 | 433 | 433 | 427 | 427 | 30,000 | 2,135 |
| 1997-10-20 | 438 | 438 | 426 | 430 | 20,000 | 2,150 |
| 1997-10-17 | 440 | 441 | 437 | 441 | 16,000 | 2,205 |
| 1997-10-16 | 417 | 440 | 417 | 440 | 114,000 | 2,200 |
| 1997-10-15 | 417 | 420 | 415 | 415 | 26,000 | 2,075 |
| 1997-10-14 | 413 | 420 | 410 | 420 | 12,000 | 2,100 |
| 1997-10-13 | 426 | 430 | 420 | 420 | 33,000 | 2,100 |
| 1997-10-09 | 426 | 426 | 420 | 421 | 30,000 | 2,105 |
| 1997-10-08 | 428 | 431 | 428 | 428 | 31,000 | 2,140 |
| 1997-10-07 | 430 | 435 | 428 | 428 | 48,000 | 2,140 |
| 1997-10-06 | 428 | 431 | 428 | 430 | 21,000 | 2,150 |
| 1997-10-03 | 430 | 430 | 425 | 430 | 29,000 | 2,150 |
| 1997-10-02 | 455 | 460 | 430 | 430 | 32,000 | 2,150 |
| 1997-10-01 | 450 | 451 | 450 | 450 | 14,000 | 2,250 |
| 1997-09-30 | 465 | 465 | 455 | 455 | 68,000 | 2,275 |
| 1997-09-29 | 470 | 474 | 454 | 465 | 67,000 | 2,325 |
| 1997-09-26 | 485 | 487 | 470 | 470 | 263,000 | 2,350 |
| 1997-09-25 | 495 | 495 | 486 | 486 | 25,000 | 2,430 |
| 1997-09-24 | 495 | 496 | 486 | 486 | 58,000 | 2,430 |
| 1997-09-22 | 492 | 492 | 486 | 487 | 43,000 | 2,435 |
| 1997-09-19 | 492 | 492 | 486 | 491 | 13,000 | 2,455 |
| 1997-09-18 | 493 | 495 | 485 | 494 | 31,000 | 2,470 |
| 1997-09-17 | 505 | 505 | 500 | 500 | 23,000 | 2,500 |
| 1997-09-16 | 503 | 503 | 500 | 501 | 18,000 | 2,505 |
| 1997-09-12 | 510 | 510 | 501 | 502 | 49,000 | 2,510 |
| 1997-09-11 | 511 | 513 | 510 | 510 | 28,000 | 2,550 |
| 1997-09-10 | 540 | 540 | 515 | 515 | 96,000 | 2,575 |
| 1997-09-09 | 530 | 530 | 530 | 530 | 13,000 | 2,650 |
| 1997-09-08 | 530 | 530 | 516 | 516 | 25,000 | 2,580 |
| 1997-09-05 | 521 | 530 | 520 | 530 | 19,000 | 2,650 |
| 1997-09-04 | 516 | 521 | 516 | 521 | 5,000 | 2,605 |
| 1997-09-03 | 516 | 530 | 516 | 530 | 29,000 | 2,650 |
| 1997-09-02 | 516 | 519 | 515 | 519 | 21,000 | 2,595 |
| 1997-09-01 | 513 | 516 | 512 | 515 | 9,000 | 2,575 |
| 1997-08-29 | 520 | 522 | 510 | 510 | 24,000 | 2,550 |
| 1997-08-28 | 523 | 530 | 520 | 528 | 49,000 | 2,640 |
| 1997-08-27 | 530 | 536 | 522 | 522 | 44,000 | 2,610 |
| 1997-08-26 | 525 | 530 | 508 | 530 | 172,000 | 2,650 |
| 1997-08-25 | 525 | 535 | 515 | 525 | 33,000 | 2,625 |
| 1997-08-22 | 553 | 553 | 537 | 539 | 77,000 | 2,695 |
| 1997-08-21 | 545 | 553 | 542 | 553 | 94,000 | 2,765 |
| 1997-08-20 | 545 | 550 | 545 | 545 | 21,000 | 2,725 |
| 1997-08-19 | 550 | 550 | 545 | 550 | 58,000 | 2,750 |
| 1997-08-18 | 552 | 552 | 550 | 550 | 25,000 | 2,750 |
| 1997-08-15 | 569 | 569 | 540 | 553 | 210,000 | 2,765 |
| 1997-08-14 | 569 | 569 | 569 | 569 | 44,000 | 2,845 |
| 1997-08-13 | 572 | 572 | 554 | 569 | 154,000 | 2,845 |
| 1997-08-12 | 567 | 572 | 567 | 572 | 51,000 | 2,860 |
| 1997-08-11 | 590 | 590 | 582 | 582 | 54,000 | 2,910 |
| 1997-08-08 | 600 | 605 | 595 | 600 | 156,000 | 3,000 |
| 1997-08-07 | 601 | 603 | 600 | 600 | 47,000 | 3,000 |
| 1997-08-06 | 602 | 606 | 602 | 603 | 47,000 | 3,015 |
| 1997-08-05 | 600 | 623 | 600 | 602 | 23,000 | 3,010 |
| 1997-08-04 | 605 | 611 | 601 | 601 | 31,000 | 3,005 |
| 1997-08-01 | 605 | 605 | 605 | 605 | 12,000 | 3,025 |
| 1997-07-31 | 610 | 625 | 601 | 625 | 17,000 | 3,125 |
| 1997-07-30 | 647 | 647 | 601 | 601 | 78,000 | 3,005 |
| 1997-07-29 | 629 | 647 | 627 | 647 | 52,000 | 3,235 |
| 1997-07-28 | 601 | 620 | 601 | 620 | 88,000 | 3,100 |
| 1997-07-25 | 607 | 607 | 601 | 601 | 30,000 | 3,005 |
| 1997-07-24 | 606 | 608 | 600 | 601 | 63,000 | 3,005 |
| 1997-07-23 | 620 | 620 | 607 | 607 | 26,000 | 3,035 |
| 1997-07-22 | 610 | 618 | 605 | 615 | 24,000 | 3,075 |
| 1997-07-18 | 616 | 624 | 613 | 615 | 33,000 | 3,075 |
| 1997-07-17 | 628 | 628 | 621 | 623 | 28,000 | 3,115 |
| 1997-07-16 | 620 | 626 | 620 | 626 | 26,000 | 3,130 |
| 1997-07-15 | 619 | 620 | 619 | 619 | 21,000 | 3,095 |
| 1997-07-14 | 620 | 620 | 616 | 616 | 33,000 | 3,080 |
| 1997-07-11 | 612 | 620 | 612 | 618 | 47,000 | 3,090 |
| 1997-07-10 | 628 | 628 | 610 | 612 | 97,000 | 3,060 |
| 1997-07-09 | 645 | 648 | 627 | 628 | 11,000 | 3,140 |
| 1997-07-08 | 656 | 656 | 627 | 645 | 47,000 | 3,225 |
| 1997-07-07 | 637 | 637 | 625 | 626 | 35,000 | 3,130 |
| 1997-07-04 | 661 | 662 | 645 | 645 | 53,000 | 3,225 |
| 1997-07-03 | 660 | 667 | 660 | 660 | 51,000 | 3,300 |
| 1997-07-02 | 674 | 674 | 660 | 667 | 29,000 | 3,335 |
| 1997-07-01 | 694 | 694 | 674 | 674 | 50,000 | 3,370 |
| 1997-06-30 | 698 | 699 | 685 | 699 | 98,000 | 3,495 |
| 1997-06-27 | 690 | 698 | 690 | 698 | 72,000 | 3,490 |
| 1997-06-26 | 698 | 698 | 680 | 680 | 40,000 | 3,400 |
| 1997-06-25 | 669 | 690 | 663 | 690 | 69,000 | 3,450 |
| 1997-06-24 | 663 | 663 | 660 | 662 | 26,000 | 3,310 |
| 1997-06-23 | 675 | 682 | 660 | 660 | 50,000 | 3,300 |
| 1997-06-20 | 675 | 683 | 675 | 675 | 80,000 | 3,375 |
| 1997-06-19 | 692 | 695 | 675 | 675 | 67,000 | 3,375 |
| 1997-06-18 | 698 | 698 | 691 | 698 | 118,000 | 3,490 |
| 1997-06-17 | 715 | 715 | 690 | 698 | 480,000 | 3,490 |
| 1997-06-16 | 738 | 749 | 718 | 718 | 384,000 | 3,590 |
| 1997-06-13 | 661 | 672 | 661 | 668 | 376,000 | 3,340 |
| 1997-06-12 | 621 | 638 | 621 | 625 | 72,000 | 3,125 |
| 1997-06-11 | 635 | 635 | 616 | 616 | 85,000 | 3,080 |
| 1997-06-10 | 620 | 625 | 615 | 615 | 68,000 | 3,075 |
| 1997-06-09 | 612 | 623 | 611 | 615 | 58,000 | 3,075 |
| 1997-06-06 | 627 | 627 | 611 | 611 | 52,000 | 3,055 |
| 1997-06-05 | 640 | 640 | 617 | 617 | 26,000 | 3,085 |
| 1997-06-04 | 622 | 630 | 620 | 620 | 31,000 | 3,100 |
| 1997-06-03 | 646 | 646 | 623 | 623 | 31,000 | 3,115 |
| 1997-06-02 | 640 | 640 | 622 | 626 | 6,000 | 3,130 |
| 1997-05-30 | 635 | 636 | 630 | 630 | 8,000 | 3,150 |
| 1997-05-29 | 645 | 645 | 636 | 636 | 19,000 | 3,180 |
| 1997-05-28 | 620 | 648 | 612 | 636 | 178,000 | 3,180 |
| 1997-05-27 | 621 | 631 | 611 | 611 | 34,000 | 3,055 |
| 1997-05-26 | 633 | 633 | 621 | 621 | 12,000 | 3,105 |
| 1997-05-23 | 644 | 644 | 630 | 630 | 18,000 | 3,150 |
| 1997-05-22 | 641 | 645 | 641 | 641 | 11,000 | 3,205 |
| 1997-05-21 | 643 | 643 | 641 | 641 | 34,000 | 3,205 |
| 1997-05-20 | 644 | 645 | 644 | 645 | 14,000 | 3,225 |
| 1997-05-19 | 643 | 646 | 641 | 641 | 48,000 | 3,205 |
| 1997-05-16 | 643 | 645 | 637 | 640 | 177,000 | 3,200 |
| 1997-05-15 | 636 | 642 | 636 | 642 | 21,000 | 3,210 |
| 1997-05-14 | 647 | 649 | 640 | 649 | 45,000 | 3,245 |
| 1997-05-13 | 634 | 655 | 634 | 650 | 19,000 | 3,250 |
| 1997-05-12 | 626 | 650 | 626 | 640 | 62,000 | 3,200 |
| 1997-05-09 | 622 | 625 | 615 | 620 | 65,000 | 3,100 |
| 1997-05-08 | 626 | 635 | 620 | 620 | 108,000 | 3,100 |
| 1997-05-07 | 634 | 634 | 615 | 620 | 57,000 | 3,100 |
| 1997-05-06 | 638 | 663 | 633 | 650 | 33,000 | 3,250 |
| 1997-05-02 | 663 | 663 | 633 | 633 | 51,000 | 3,165 |
| 1997-05-01 | 655 | 665 | 651 | 651 | 128,000 | 3,255 |
| 1997-04-30 | 630 | 663 | 630 | 655 | 39,000 | 3,275 |
| 1997-04-28 | 615 | 630 | 615 | 630 | 18,000 | 3,150 |
| 1997-04-25 | 608 | 610 | 607 | 610 | 25,000 | 3,050 |
| 1997-04-24 | 606 | 610 | 606 | 607 | 13,000 | 3,035 |
| 1997-04-23 | 621 | 626 | 600 | 600 | 77,000 | 3,000 |
| 1997-04-22 | 618 | 620 | 618 | 620 | 98,000 | 3,100 |
| 1997-04-21 | 593 | 618 | 593 | 618 | 36,000 | 3,090 |
| 1997-04-18 | 586 | 592 | 582 | 592 | 363,000 | 2,960 |
| 1997-04-17 | 579 | 586 | 579 | 580 | 33,000 | 2,900 |
| 1997-04-16 | 568 | 574 | 567 | 574 | 88,000 | 2,870 |
| 1997-04-15 | 560 | 567 | 560 | 567 | 35,000 | 2,835 |
| 1997-04-14 | 565 | 565 | 560 | 560 | 22,000 | 2,800 |
| 1997-04-11 | 571 | 581 | 571 | 581 | 34,000 | 2,905 |
| 1997-04-10 | 575 | 575 | 565 | 571 | 77,000 | 2,855 |
| 1997-04-09 | 602 | 602 | 569 | 575 | 148,000 | 2,875 |
| 1997-04-08 | 649 | 649 | 608 | 610 | 68,000 | 3,050 |
| 1997-04-07 | 661 | 661 | 650 | 650 | 20,000 | 3,250 |
| 1997-04-04 | 663 | 663 | 661 | 661 | 18,000 | 3,305 |
| 1997-04-03 | 653 | 663 | 653 | 663 | 10,000 | 3,315 |
| 1997-04-02 | 677 | 677 | 663 | 663 | 174,000 | 3,315 |
| 1997-04-01 | 654 | 670 | 643 | 670 | 102,000 | 3,350 |
| 1997-03-31 | 656 | 658 | 652 | 655 | 31,000 | 3,275 |
| 1997-03-28 | 621 | 653 | 621 | 646 | 59,000 | 3,230 |
| 1997-03-27 | 617 | 651 | 617 | 620 | 94,000 | 3,100 |
| 1997-03-26 | 630 | 630 | 617 | 617 | 12,000 | 3,085 |
| 1997-03-25 | 630 | 630 | 623 | 630 | 55,000 | 3,150 |
| 1997-03-24 | 640 | 642 | 640 | 640 | 65,000 | 3,200 |
| 1997-03-21 | 653 | 653 | 640 | 640 | 91,000 | 3,200 |
| 1997-03-19 | 621 | 621 | 621 | 621 | 27,000 | 3,105 |
| 1997-03-18 | 634 | 645 | 634 | 640 | 65,000 | 3,200 |
| 1997-03-17 | 636 | 638 | 626 | 636 | 29,000 | 3,180 |
| 1997-03-14 | 610 | 610 | 605 | 606 | 44,000 | 3,030 |
| 1997-03-13 | 620 | 620 | 615 | 615 | 4,000 | 3,075 |
| 1997-03-12 | 610 | 620 | 610 | 620 | 25,000 | 3,100 |
| 1997-03-11 | 616 | 617 | 610 | 610 | 67,000 | 3,050 |
| 1997-03-10 | 616 | 628 | 616 | 616 | 31,000 | 3,080 |
| 1997-03-07 | 616 | 616 | 615 | 616 | 16,000 | 3,080 |
| 1997-03-06 | 611 | 618 | 611 | 615 | 24,000 | 3,075 |
| 1997-03-05 | 626 | 626 | 618 | 618 | 44,000 | 3,090 |
| 1997-03-04 | 635 | 635 | 622 | 626 | 38,000 | 3,130 |
| 1997-03-03 | 610 | 615 | 610 | 615 | 15,000 | 3,075 |
| 1997-02-28 | 614 | 629 | 611 | 614 | 41,000 | 3,070 |
| 1997-02-27 | 625 | 625 | 611 | 611 | 34,000 | 3,055 |
| 1997-02-26 | 631 | 632 | 625 | 625 | 63,000 | 3,125 |
| 1997-02-25 | 640 | 640 | 620 | 621 | 32,000 | 3,105 |
| 1997-02-24 | 645 | 655 | 645 | 655 | 54,000 | 3,275 |
| 1997-02-21 | 629 | 635 | 620 | 635 | 107,000 | 3,175 |
| 1997-02-20 | 595 | 620 | 595 | 620 | 83,000 | 3,100 |
| 1997-02-19 | 614 | 614 | 600 | 605 | 63,000 | 3,025 |
| 1997-02-18 | 630 | 633 | 615 | 615 | 114,000 | 3,075 |
| 1997-02-17 | 639 | 639 | 633 | 633 | 17,000 | 3,165 |
| 1997-02-14 | 641 | 641 | 633 | 639 | 25,000 | 3,195 |
| 1997-02-13 | 650 | 655 | 640 | 641 | 239,000 | 3,205 |
| 1997-02-12 | 655 | 655 | 651 | 655 | 17,000 | 3,275 |
| 1997-02-10 | 630 | 640 | 628 | 640 | 159,000 | 3,200 |
| 1997-02-07 | 637 | 660 | 637 | 640 | 19,000 | 3,200 |
| 1997-02-06 | 642 | 650 | 640 | 640 | 12,000 | 3,200 |
| 1997-02-05 | 637 | 643 | 632 | 642 | 34,000 | 3,210 |
| 1997-02-04 | 630 | 632 | 629 | 630 | 94,000 | 3,150 |
| 1997-02-03 | 632 | 632 | 632 | 632 | 29,000 | 3,160 |
| 1997-01-31 | 630 | 630 | 620 | 622 | 167,000 | 3,110 |
| 1997-01-30 | 640 | 645 | 631 | 631 | 78,000 | 3,155 |
| 1997-01-29 | 650 | 650 | 620 | 620 | 70,000 | 3,100 |
| 1997-01-28 | 650 | 650 | 640 | 650 | 80,000 | 3,250 |
| 1997-01-27 | 645 | 650 | 645 | 650 | 30,000 | 3,250 |
| 1997-01-24 | 653 | 655 | 645 | 645 | 73,000 | 3,225 |
| 1997-01-23 | 658 | 667 | 653 | 653 | 24,000 | 3,265 |
| 1997-01-22 | 653 | 668 | 653 | 668 | 18,000 | 3,340 |
| 1997-01-21 | 653 | 661 | 653 | 653 | 68,000 | 3,265 |
| 1997-01-20 | 665 | 665 | 649 | 649 | 99,000 | 3,245 |
| 1997-01-17 | 670 | 673 | 667 | 670 | 229,000 | 3,350 |
| 1997-01-16 | 670 | 670 | 667 | 670 | 47,000 | 3,350 |
| 1997-01-14 | 670 | 670 | 663 | 670 | 74,000 | 3,350 |
| 1997-01-13 | 661 | 670 | 660 | 670 | 25,000 | 3,350 |
| 1997-01-10 | 670 | 670 | 660 | 660 | 143,000 | 3,300 |
| 1997-01-09 | 670 | 670 | 662 | 670 | 71,000 | 3,350 |
| 1997-01-08 | 713 | 713 | 680 | 680 | 77,000 | 3,400 |
| 1997-01-07 | 730 | 732 | 723 | 723 | 52,000 | 3,615 |
| 1997-01-06 | 730 | 735 | 730 | 730 | 31,000 | 3,650 |
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
