1946 (株)トーエネック の時系列データ [1999年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1999-12-30 | 382 | 382 | 382 | 382 | 5,000 | 382 |
| 1999-12-29 | 381 | 382 | 381 | 382 | 31,000 | 382 |
| 1999-12-28 | 381 | 381 | 375 | 375 | 32,000 | 375 |
| 1999-12-27 | 382 | 385 | 382 | 382 | 17,000 | 382 |
| 1999-12-24 | 406 | 406 | 384 | 384 | 35,000 | 384 |
| 1999-12-22 | 400 | 405 | 400 | 402 | 27,000 | 402 |
| 1999-12-21 | 394 | 398 | 393 | 398 | 29,000 | 398 |
| 1999-12-20 | 392 | 393 | 392 | 392 | 56,000 | 392 |
| 1999-12-17 | 392 | 392 | 382 | 382 | 58,000 | 382 |
| 1999-12-16 | 387 | 394 | 385 | 386 | 33,000 | 386 |
| 1999-12-15 | 382 | 393 | 381 | 382 | 19,000 | 382 |
| 1999-12-14 | 384 | 395 | 381 | 381 | 27,000 | 381 |
| 1999-12-13 | 395 | 397 | 386 | 389 | 131,000 | 389 |
| 1999-12-10 | 394 | 395 | 394 | 394 | 153,000 | 394 |
| 1999-12-09 | 379 | 394 | 366 | 366 | 83,000 | 366 |
| 1999-12-08 | 365 | 379 | 365 | 375 | 29,000 | 375 |
| 1999-12-07 | 370 | 380 | 365 | 365 | 28,000 | 365 |
| 1999-12-06 | 370 | 373 | 359 | 360 | 168,000 | 360 |
| 1999-12-03 | 380 | 380 | 371 | 371 | 42,000 | 371 |
| 1999-12-02 | 385 | 385 | 370 | 373 | 18,000 | 373 |
| 1999-12-01 | 375 | 383 | 370 | 370 | 83,000 | 370 |
| 1999-11-30 | 390 | 391 | 380 | 382 | 58,000 | 382 |
| 1999-11-29 | 390 | 390 | 380 | 384 | 63,000 | 384 |
| 1999-11-26 | 390 | 390 | 375 | 375 | 46,000 | 375 |
| 1999-11-25 | 371 | 381 | 370 | 370 | 102,000 | 370 |
| 1999-11-24 | 405 | 405 | 370 | 370 | 185,000 | 370 |
| 1999-11-22 | 400 | 400 | 391 | 400 | 19,000 | 400 |
| 1999-11-19 | 406 | 408 | 395 | 395 | 38,000 | 395 |
| 1999-11-18 | 425 | 425 | 401 | 401 | 36,000 | 401 |
| 1999-11-17 | 393 | 410 | 393 | 409 | 29,000 | 409 |
| 1999-11-16 | 385 | 396 | 385 | 393 | 15,000 | 393 |
| 1999-11-15 | 380 | 400 | 380 | 400 | 35,000 | 400 |
| 1999-11-12 | 400 | 400 | 390 | 390 | 18,000 | 390 |
| 1999-11-11 | 411 | 415 | 408 | 409 | 19,000 | 409 |
| 1999-11-10 | 414 | 424 | 411 | 411 | 35,000 | 411 |
| 1999-11-09 | 415 | 415 | 405 | 409 | 31,000 | 409 |
| 1999-11-08 | 415 | 420 | 410 | 415 | 15,000 | 415 |
| 1999-11-05 | 404 | 405 | 400 | 400 | 14,000 | 400 |
| 1999-11-04 | 424 | 425 | 403 | 414 | 56,000 | 414 |
| 1999-11-02 | 392 | 425 | 392 | 405 | 30,000 | 405 |
| 1999-11-01 | 418 | 420 | 400 | 415 | 29,000 | 415 |
| 1999-10-29 | 405 | 421 | 405 | 420 | 51,000 | 420 |
| 1999-10-28 | 392 | 401 | 380 | 381 | 113,000 | 381 |
| 1999-10-27 | 390 | 392 | 370 | 370 | 261,000 | 370 |
| 1999-10-26 | 403 | 403 | 385 | 388 | 101,000 | 388 |
| 1999-10-25 | 396 | 400 | 380 | 383 | 264,000 | 383 |
| 1999-10-22 | 410 | 410 | 394 | 394 | 163,000 | 394 |
| 1999-10-21 | 425 | 430 | 410 | 410 | 102,000 | 410 |
| 1999-10-20 | 438 | 440 | 423 | 425 | 48,000 | 425 |
| 1999-10-19 | 448 | 448 | 428 | 428 | 17,000 | 428 |
| 1999-10-18 | 422 | 453 | 422 | 443 | 24,000 | 443 |
| 1999-10-15 | 435 | 435 | 425 | 430 | 27,000 | 430 |
| 1999-10-14 | 440 | 445 | 435 | 435 | 21,000 | 435 |
| 1999-10-13 | 446 | 458 | 442 | 442 | 22,000 | 442 |
| 1999-10-12 | 450 | 479 | 450 | 466 | 39,000 | 466 |
| 1999-10-08 | 444 | 445 | 434 | 445 | 17,000 | 445 |
| 1999-10-07 | 440 | 444 | 434 | 434 | 17,000 | 434 |
| 1999-10-06 | 442 | 442 | 435 | 435 | 47,000 | 435 |
| 1999-10-05 | 446 | 446 | 440 | 440 | 26,000 | 440 |
| 1999-10-04 | 457 | 457 | 445 | 455 | 35,000 | 455 |
| 1999-10-01 | 442 | 447 | 439 | 442 | 58,000 | 442 |
| 1999-09-30 | 442 | 460 | 442 | 460 | 61,000 | 460 |
| 1999-09-29 | 456 | 456 | 440 | 456 | 61,000 | 456 |
| 1999-09-28 | 450 | 457 | 450 | 456 | 34,000 | 456 |
| 1999-09-27 | 450 | 451 | 449 | 449 | 20,000 | 449 |
| 1999-09-24 | 461 | 461 | 446 | 449 | 82,000 | 449 |
| 1999-09-22 | 476 | 476 | 461 | 462 | 72,000 | 462 |
| 1999-09-21 | 480 | 481 | 478 | 481 | 49,000 | 481 |
| 1999-09-20 | 483 | 483 | 475 | 483 | 17,000 | 483 |
| 1999-09-17 | 489 | 489 | 471 | 471 | 31,000 | 471 |
| 1999-09-16 | 476 | 484 | 470 | 484 | 47,000 | 484 |
| 1999-09-14 | 495 | 495 | 479 | 479 | 48,000 | 479 |
| 1999-09-13 | 471 | 490 | 470 | 490 | 82,000 | 490 |
| 1999-09-10 | 470 | 472 | 470 | 471 | 96,000 | 471 |
| 1999-09-09 | 470 | 472 | 470 | 471 | 22,000 | 471 |
| 1999-09-08 | 482 | 482 | 470 | 470 | 50,000 | 470 |
| 1999-09-07 | 487 | 488 | 481 | 483 | 43,000 | 483 |
| 1999-09-06 | 494 | 494 | 485 | 490 | 64,000 | 490 |
| 1999-09-03 | 500 | 500 | 495 | 496 | 15,000 | 496 |
| 1999-09-02 | 503 | 510 | 500 | 500 | 33,000 | 500 |
| 1999-09-01 | 510 | 510 | 502 | 503 | 16,000 | 503 |
| 1999-08-31 | 508 | 508 | 503 | 503 | 26,000 | 503 |
| 1999-08-30 | 507 | 520 | 507 | 508 | 38,000 | 508 |
| 1999-08-27 | 521 | 521 | 506 | 506 | 55,000 | 506 |
| 1999-08-26 | 512 | 514 | 511 | 511 | 5,000 | 511 |
| 1999-08-25 | 530 | 530 | 503 | 510 | 21,000 | 510 |
| 1999-08-24 | 539 | 539 | 527 | 527 | 49,000 | 527 |
| 1999-08-23 | 540 | 544 | 530 | 534 | 109,000 | 534 |
| 1999-08-20 | 527 | 540 | 527 | 540 | 88,000 | 540 |
| 1999-08-19 | 510 | 527 | 510 | 527 | 20,000 | 527 |
| 1999-08-18 | 520 | 535 | 520 | 530 | 224,000 | 530 |
| 1999-08-17 | 504 | 520 | 504 | 520 | 24,000 | 520 |
| 1999-08-16 | 498 | 501 | 491 | 501 | 31,000 | 501 |
| 1999-08-13 | 496 | 513 | 496 | 499 | 10,000 | 499 |
| 1999-08-12 | 501 | 501 | 496 | 496 | 15,000 | 496 |
| 1999-08-11 | 490 | 505 | 490 | 505 | 34,000 | 505 |
| 1999-08-10 | 515 | 525 | 509 | 520 | 52,000 | 520 |
| 1999-08-09 | 490 | 498 | 490 | 498 | 29,000 | 498 |
| 1999-08-06 | 495 | 496 | 491 | 491 | 31,000 | 491 |
| 1999-08-05 | 504 | 510 | 504 | 505 | 101,000 | 505 |
| 1999-08-04 | 509 | 512 | 508 | 512 | 14,000 | 512 |
| 1999-08-03 | 520 | 520 | 511 | 519 | 21,000 | 519 |
| 1999-08-02 | 520 | 520 | 511 | 514 | 26,000 | 514 |
| 1999-07-30 | 523 | 523 | 513 | 523 | 12,000 | 523 |
| 1999-07-29 | 510 | 510 | 500 | 502 | 10,000 | 502 |
| 1999-07-28 | 510 | 530 | 510 | 523 | 64,000 | 523 |
| 1999-07-27 | 497 | 510 | 497 | 510 | 36,000 | 510 |
| 1999-07-26 | 490 | 500 | 490 | 497 | 11,000 | 497 |
| 1999-07-23 | 501 | 514 | 501 | 512 | 36,000 | 512 |
| 1999-07-22 | 529 | 529 | 501 | 525 | 48,000 | 525 |
| 1999-07-21 | 513 | 530 | 490 | 530 | 37,000 | 530 |
| 1999-07-19 | 495 | 500 | 495 | 498 | 43,000 | 498 |
| 1999-07-16 | 491 | 495 | 490 | 490 | 21,000 | 490 |
| 1999-07-15 | 485 | 495 | 485 | 491 | 14,000 | 491 |
| 1999-07-14 | 500 | 515 | 490 | 515 | 27,000 | 515 |
| 1999-07-13 | 509 | 509 | 500 | 500 | 16,000 | 500 |
| 1999-07-12 | 510 | 525 | 510 | 515 | 97,000 | 515 |
| 1999-07-09 | 502 | 510 | 494 | 508 | 61,000 | 508 |
| 1999-07-08 | 495 | 505 | 490 | 492 | 64,000 | 492 |
| 1999-07-07 | 478 | 494 | 478 | 490 | 44,000 | 490 |
| 1999-07-06 | 476 | 480 | 476 | 478 | 23,000 | 478 |
| 1999-07-05 | 500 | 500 | 490 | 493 | 19,000 | 493 |
| 1999-07-02 | 500 | 505 | 495 | 505 | 40,000 | 505 |
| 1999-07-01 | 493 | 505 | 493 | 494 | 29,000 | 494 |
| 1999-06-30 | 495 | 501 | 490 | 490 | 75,000 | 490 |
| 1999-06-29 | 490 | 495 | 475 | 495 | 56,000 | 495 |
| 1999-06-28 | 482 | 490 | 475 | 475 | 16,000 | 475 |
| 1999-06-25 | 491 | 491 | 482 | 482 | 19,000 | 482 |
| 1999-06-24 | 491 | 491 | 486 | 486 | 26,000 | 486 |
| 1999-06-23 | 519 | 530 | 491 | 491 | 118,000 | 491 |
| 1999-06-22 | 500 | 519 | 500 | 519 | 117,000 | 519 |
| 1999-06-21 | 482 | 496 | 482 | 496 | 45,000 | 496 |
| 1999-06-18 | 470 | 480 | 470 | 480 | 53,000 | 480 |
| 1999-06-17 | 471 | 471 | 470 | 470 | 21,000 | 470 |
| 1999-06-16 | 470 | 471 | 470 | 470 | 16,000 | 470 |
| 1999-06-15 | 484 | 485 | 471 | 471 | 19,000 | 471 |
| 1999-06-14 | 484 | 484 | 483 | 484 | 13,000 | 484 |
| 1999-06-11 | 480 | 490 | 474 | 474 | 132,000 | 474 |
| 1999-06-10 | 471 | 480 | 468 | 474 | 51,000 | 474 |
| 1999-06-09 | 466 | 470 | 466 | 470 | 19,000 | 470 |
| 1999-06-08 | 468 | 468 | 453 | 468 | 12,000 | 468 |
| 1999-06-07 | 452 | 467 | 452 | 467 | 3,000 | 467 |
| 1999-06-04 | 451 | 470 | 450 | 470 | 10,000 | 470 |
| 1999-06-03 | 453 | 455 | 451 | 451 | 14,000 | 451 |
| 1999-06-02 | 468 | 468 | 453 | 453 | 19,000 | 453 |
| 1999-06-01 | 452 | 465 | 450 | 465 | 12,000 | 465 |
| 1999-05-31 | 464 | 464 | 451 | 451 | 20,000 | 451 |
| 1999-05-28 | 477 | 477 | 467 | 470 | 65,000 | 470 |
| 1999-05-27 | 455 | 478 | 454 | 478 | 56,000 | 478 |
| 1999-05-26 | 440 | 451 | 440 | 450 | 58,000 | 450 |
| 1999-05-25 | 436 | 441 | 436 | 438 | 30,000 | 438 |
| 1999-05-24 | 431 | 442 | 431 | 434 | 35,000 | 434 |
| 1999-05-21 | 450 | 450 | 429 | 431 | 37,000 | 431 |
| 1999-05-20 | 453 | 453 | 450 | 450 | 12,000 | 450 |
| 1999-05-19 | 455 | 455 | 451 | 451 | 14,000 | 451 |
| 1999-05-18 | 465 | 465 | 457 | 457 | 41,000 | 457 |
| 1999-05-17 | 465 | 468 | 465 | 465 | 20,000 | 465 |
| 1999-05-14 | 471 | 471 | 465 | 465 | 24,000 | 465 |
| 1999-05-13 | 488 | 488 | 468 | 468 | 31,000 | 468 |
| 1999-05-12 | 480 | 480 | 477 | 480 | 31,000 | 480 |
| 1999-05-11 | 475 | 475 | 466 | 466 | 22,000 | 466 |
| 1999-05-10 | 469 | 484 | 461 | 475 | 67,000 | 475 |
| 1999-05-07 | 470 | 470 | 460 | 461 | 58,000 | 461 |
| 1999-05-06 | 465 | 468 | 460 | 460 | 51,000 | 460 |
| 1999-04-30 | 455 | 461 | 455 | 461 | 177,000 | 461 |
| 1999-04-28 | 455 | 455 | 450 | 450 | 103,000 | 450 |
| 1999-04-27 | 455 | 455 | 445 | 445 | 55,000 | 445 |
| 1999-04-26 | 465 | 465 | 440 | 455 | 10,000 | 455 |
| 1999-04-23 | 465 | 465 | 460 | 460 | 14,000 | 460 |
| 1999-04-22 | 458 | 460 | 450 | 457 | 24,000 | 457 |
| 1999-04-21 | 463 | 463 | 457 | 458 | 22,000 | 458 |
| 1999-04-20 | 465 | 465 | 456 | 465 | 15,000 | 465 |
| 1999-04-19 | 470 | 470 | 460 | 460 | 40,000 | 460 |
| 1999-04-16 | 451 | 470 | 451 | 455 | 83,000 | 455 |
| 1999-04-15 | 450 | 455 | 441 | 441 | 14,000 | 441 |
| 1999-04-14 | 441 | 441 | 440 | 440 | 28,000 | 440 |
| 1999-04-13 | 450 | 450 | 440 | 440 | 14,000 | 440 |
| 1999-04-12 | 454 | 455 | 448 | 450 | 43,000 | 450 |
| 1999-04-09 | 450 | 450 | 445 | 448 | 21,000 | 448 |
| 1999-04-08 | 435 | 445 | 430 | 445 | 80,000 | 445 |
| 1999-04-07 | 433 | 435 | 432 | 432 | 43,000 | 432 |
| 1999-04-06 | 431 | 434 | 430 | 434 | 38,000 | 434 |
| 1999-04-05 | 440 | 444 | 430 | 433 | 47,000 | 433 |
| 1999-04-02 | 441 | 441 | 435 | 440 | 25,000 | 440 |
| 1999-04-01 | 440 | 441 | 427 | 441 | 12,000 | 441 |
| 1999-03-31 | 440 | 455 | 440 | 450 | 44,000 | 450 |
| 1999-03-30 | 449 | 455 | 446 | 455 | 50,000 | 455 |
| 1999-03-29 | 448 | 449 | 438 | 448 | 61,000 | 448 |
| 1999-03-26 | 429 | 432 | 429 | 430 | 21,000 | 430 |
| 1999-03-25 | 425 | 430 | 425 | 429 | 39,000 | 429 |
| 1999-03-24 | 436 | 436 | 420 | 420 | 61,000 | 420 |
| 1999-03-23 | 434 | 434 | 421 | 421 | 113,000 | 421 |
| 1999-03-19 | 425 | 449 | 425 | 449 | 29,000 | 449 |
| 1999-03-18 | 442 | 446 | 425 | 425 | 66,000 | 425 |
| 1999-03-17 | 435 | 438 | 430 | 437 | 51,000 | 437 |
| 1999-03-16 | 425 | 433 | 425 | 431 | 24,000 | 431 |
| 1999-03-15 | 425 | 429 | 425 | 429 | 14,000 | 429 |
| 1999-03-12 | 445 | 445 | 415 | 420 | 108,000 | 420 |
| 1999-03-11 | 442 | 442 | 435 | 440 | 15,000 | 440 |
| 1999-03-10 | 439 | 442 | 437 | 442 | 30,000 | 442 |
| 1999-03-09 | 419 | 438 | 419 | 421 | 20,000 | 421 |
| 1999-03-08 | 444 | 444 | 417 | 418 | 26,000 | 418 |
| 1999-03-05 | 420 | 438 | 420 | 438 | 62,000 | 438 |
| 1999-03-04 | 418 | 420 | 418 | 420 | 8,000 | 420 |
| 1999-03-03 | 421 | 425 | 421 | 425 | 16,000 | 425 |
| 1999-03-02 | 431 | 436 | 421 | 421 | 49,000 | 421 |
| 1999-03-01 | 421 | 439 | 421 | 421 | 49,000 | 421 |
| 1999-02-26 | 428 | 428 | 420 | 420 | 15,000 | 420 |
| 1999-02-25 | 433 | 437 | 432 | 432 | 8,000 | 432 |
| 1999-02-24 | 418 | 422 | 416 | 418 | 16,000 | 418 |
| 1999-02-23 | 445 | 445 | 412 | 414 | 34,000 | 414 |
| 1999-02-22 | 430 | 440 | 430 | 440 | 8,000 | 440 |
| 1999-02-19 | 430 | 430 | 430 | 430 | 3,000 | 430 |
| 1999-02-18 | 432 | 432 | 431 | 431 | 3,000 | 431 |
| 1999-02-17 | 439 | 439 | 430 | 430 | 15,000 | 430 |
| 1999-02-16 | 437 | 440 | 436 | 439 | 19,000 | 439 |
| 1999-02-15 | 440 | 440 | 436 | 436 | 10,000 | 436 |
| 1999-02-12 | 436 | 436 | 436 | 436 | 1,000 | 436 |
| 1999-02-10 | 435 | 440 | 434 | 440 | 57,000 | 440 |
| 1999-02-09 | 434 | 434 | 431 | 431 | 6,000 | 431 |
| 1999-02-08 | 442 | 442 | 434 | 434 | 6,000 | 434 |
| 1999-02-05 | 431 | 432 | 431 | 432 | 11,000 | 432 |
| 1999-02-04 | 425 | 435 | 425 | 430 | 7,000 | 430 |
| 1999-02-03 | 445 | 445 | 430 | 430 | 14,000 | 430 |
| 1999-02-02 | 448 | 449 | 439 | 445 | 29,000 | 445 |
| 1999-02-01 | 436 | 439 | 435 | 438 | 10,000 | 438 |
| 1999-01-29 | 445 | 448 | 435 | 435 | 13,000 | 435 |
| 1999-01-28 | 441 | 449 | 441 | 445 | 49,000 | 445 |
| 1999-01-27 | 444 | 445 | 440 | 440 | 48,000 | 440 |
| 1999-01-26 | 420 | 445 | 420 | 444 | 19,000 | 444 |
| 1999-01-25 | 435 | 440 | 435 | 435 | 10,000 | 435 |
| 1999-01-22 | 440 | 442 | 430 | 430 | 6,000 | 430 |
| 1999-01-21 | 436 | 440 | 436 | 440 | 19,000 | 440 |
| 1999-01-20 | 423 | 425 | 423 | 425 | 9,000 | 425 |
| 1999-01-19 | 439 | 439 | 437 | 437 | 8,000 | 437 |
| 1999-01-18 | 439 | 439 | 439 | 439 | 9,000 | 439 |
| 1999-01-14 | 418 | 418 | 407 | 410 | 25,000 | 410 |
| 1999-01-13 | 426 | 431 | 420 | 420 | 34,000 | 420 |
| 1999-01-12 | 438 | 438 | 426 | 431 | 33,000 | 431 |
| 1999-01-11 | 445 | 445 | 438 | 438 | 68,000 | 438 |
| 1999-01-08 | 445 | 445 | 426 | 441 | 19,000 | 441 |
| 1999-01-07 | 445 | 445 | 445 | 445 | 4,000 | 445 |
| 1999-01-06 | 422 | 441 | 422 | 441 | 8,000 | 441 |
| 1999-01-05 | 442 | 442 | 422 | 422 | 14,000 | 422 |
| 1999-01-04 | 443 | 443 | 424 | 426 | 11,000 | 426 |
分割・併合履歴 ： [2024-09-27]1株→5株 [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