1946 (株)トーエネック の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-29 | 430 | 435 | 430 | 435 | 44,000 | 2,175 |
| 2000-12-28 | 427 | 430 | 427 | 430 | 20,000 | 2,150 |
| 2000-12-27 | 426 | 427 | 426 | 427 | 17,000 | 2,135 |
| 2000-12-26 | 421 | 426 | 420 | 421 | 16,000 | 2,105 |
| 2000-12-25 | 425 | 430 | 420 | 430 | 22,000 | 2,150 |
| 2000-12-22 | 425 | 425 | 420 | 420 | 19,000 | 2,100 |
| 2000-12-21 | 435 | 435 | 420 | 420 | 51,000 | 2,100 |
| 2000-12-20 | 430 | 430 | 420 | 420 | 42,000 | 2,100 |
| 2000-12-19 | 430 | 430 | 420 | 420 | 18,000 | 2,100 |
| 2000-12-18 | 438 | 438 | 431 | 431 | 9,000 | 2,155 |
| 2000-12-15 | 439 | 440 | 438 | 438 | 12,000 | 2,190 |
| 2000-12-14 | 458 | 458 | 438 | 438 | 20,000 | 2,190 |
| 2000-12-13 | 463 | 463 | 445 | 458 | 90,000 | 2,290 |
| 2000-12-12 | 440 | 463 | 440 | 461 | 176,000 | 2,305 |
| 2000-12-11 | 428 | 435 | 428 | 435 | 62,000 | 2,175 |
| 2000-12-08 | 425 | 427 | 420 | 425 | 134,000 | 2,125 |
| 2000-12-07 | 414 | 420 | 410 | 420 | 17,000 | 2,100 |
| 2000-12-06 | 414 | 414 | 411 | 411 | 9,000 | 2,055 |
| 2000-12-05 | 407 | 417 | 407 | 417 | 14,000 | 2,085 |
| 2000-12-04 | 424 | 425 | 411 | 411 | 11,000 | 2,055 |
| 2000-12-01 | 419 | 425 | 416 | 416 | 23,000 | 2,080 |
| 2000-11-30 | 425 | 425 | 413 | 420 | 53,000 | 2,100 |
| 2000-11-29 | 416 | 416 | 415 | 416 | 14,000 | 2,080 |
| 2000-11-28 | 410 | 415 | 410 | 415 | 40,000 | 2,075 |
| 2000-11-27 | 410 | 410 | 405 | 406 | 11,000 | 2,030 |
| 2000-11-24 | 409 | 420 | 409 | 420 | 14,000 | 2,100 |
| 2000-11-22 | 414 | 415 | 404 | 414 | 20,000 | 2,070 |
| 2000-11-21 | 404 | 407 | 404 | 404 | 14,000 | 2,020 |
| 2000-11-20 | 417 | 417 | 407 | 407 | 19,000 | 2,035 |
| 2000-11-17 | 417 | 417 | 407 | 407 | 9,000 | 2,035 |
| 2000-11-16 | 421 | 421 | 406 | 407 | 13,000 | 2,035 |
| 2000-11-15 | 422 | 422 | 417 | 417 | 15,000 | 2,085 |
| 2000-11-14 | 420 | 421 | 411 | 421 | 8,000 | 2,105 |
| 2000-11-13 | 425 | 425 | 414 | 421 | 27,000 | 2,105 |
| 2000-11-10 | 416 | 424 | 410 | 421 | 37,000 | 2,105 |
| 2000-11-09 | 407 | 407 | 405 | 406 | 13,000 | 2,030 |
| 2000-11-08 | 406 | 411 | 406 | 408 | 13,000 | 2,040 |
| 2000-11-07 | 405 | 415 | 405 | 415 | 9,000 | 2,075 |
| 2000-11-06 | 411 | 425 | 406 | 425 | 25,000 | 2,125 |
| 2000-11-02 | 420 | 420 | 415 | 415 | 17,000 | 2,075 |
| 2000-11-01 | 415 | 420 | 411 | 420 | 15,000 | 2,100 |
| 2000-10-31 | 420 | 420 | 415 | 420 | 47,000 | 2,100 |
| 2000-10-30 | 413 | 418 | 413 | 415 | 31,000 | 2,075 |
| 2000-10-27 | 407 | 413 | 407 | 410 | 53,000 | 2,050 |
| 2000-10-26 | 392 | 407 | 392 | 407 | 8,000 | 2,035 |
| 2000-10-25 | 410 | 410 | 390 | 392 | 13,000 | 1,960 |
| 2000-10-24 | 404 | 408 | 404 | 408 | 4,000 | 2,040 |
| 2000-10-23 | 404 | 411 | 399 | 404 | 26,000 | 2,020 |
| 2000-10-20 | 385 | 396 | 385 | 394 | 12,000 | 1,970 |
| 2000-10-19 | 390 | 391 | 380 | 381 | 30,000 | 1,905 |
| 2000-10-18 | 392 | 393 | 392 | 392 | 17,000 | 1,960 |
| 2000-10-17 | 405 | 406 | 391 | 392 | 12,000 | 1,960 |
| 2000-10-16 | 406 | 406 | 401 | 405 | 5,000 | 2,025 |
| 2000-10-13 | 397 | 402 | 391 | 392 | 10,000 | 1,960 |
| 2000-10-12 | 386 | 402 | 386 | 397 | 38,000 | 1,985 |
| 2000-10-11 | 407 | 408 | 399 | 400 | 22,000 | 2,000 |
| 2000-10-10 | 420 | 420 | 412 | 413 | 29,000 | 2,065 |
| 2000-10-06 | 406 | 419 | 406 | 407 | 18,000 | 2,035 |
| 2000-10-05 | 413 | 420 | 410 | 410 | 4,000 | 2,050 |
| 2000-10-04 | 404 | 414 | 404 | 414 | 13,000 | 2,070 |
| 2000-10-03 | 420 | 420 | 414 | 414 | 10,000 | 2,070 |
| 2000-10-02 | 408 | 416 | 403 | 416 | 18,000 | 2,080 |
| 2000-09-29 | 422 | 425 | 418 | 425 | 59,000 | 2,125 |
| 2000-09-28 | 416 | 420 | 416 | 418 | 44,000 | 2,090 |
| 2000-09-27 | 406 | 416 | 406 | 415 | 40,000 | 2,075 |
| 2000-09-26 | 404 | 406 | 404 | 405 | 11,000 | 2,025 |
| 2000-09-25 | 420 | 422 | 412 | 422 | 36,000 | 2,110 |
| 2000-09-22 | 402 | 407 | 402 | 404 | 22,000 | 2,020 |
| 2000-09-21 | 420 | 422 | 417 | 422 | 40,000 | 2,110 |
| 2000-09-20 | 420 | 420 | 414 | 420 | 40,000 | 2,100 |
| 2000-09-19 | 404 | 419 | 400 | 419 | 40,000 | 2,095 |
| 2000-09-18 | 401 | 404 | 401 | 404 | 7,000 | 2,020 |
| 2000-09-14 | 404 | 404 | 401 | 401 | 17,000 | 2,005 |
| 2000-09-13 | 404 | 404 | 404 | 404 | 5,000 | 2,020 |
| 2000-09-12 | 409 | 410 | 394 | 394 | 24,000 | 1,970 |
| 2000-09-11 | 411 | 419 | 400 | 400 | 39,000 | 2,000 |
| 2000-09-08 | 410 | 415 | 401 | 401 | 36,000 | 2,005 |
| 2000-09-07 | 400 | 405 | 400 | 405 | 27,000 | 2,025 |
| 2000-09-06 | 402 | 407 | 401 | 401 | 13,000 | 2,005 |
| 2000-09-05 | 401 | 402 | 401 | 402 | 16,000 | 2,010 |
| 2000-09-04 | 413 | 413 | 403 | 403 | 17,000 | 2,015 |
| 2000-09-01 | 407 | 407 | 403 | 403 | 19,000 | 2,015 |
| 2000-08-31 | 413 | 413 | 412 | 412 | 6,000 | 2,060 |
| 2000-08-30 | 415 | 415 | 410 | 414 | 59,000 | 2,070 |
| 2000-08-29 | 410 | 415 | 405 | 415 | 63,000 | 2,075 |
| 2000-08-28 | 408 | 410 | 405 | 410 | 27,000 | 2,050 |
| 2000-08-25 | 409 | 410 | 407 | 410 | 22,000 | 2,050 |
| 2000-08-24 | 404 | 410 | 403 | 410 | 32,000 | 2,050 |
| 2000-08-23 | 403 | 408 | 403 | 403 | 14,000 | 2,015 |
| 2000-08-22 | 410 | 410 | 403 | 408 | 29,000 | 2,040 |
| 2000-08-21 | 401 | 405 | 400 | 405 | 7,000 | 2,025 |
| 2000-08-18 | 406 | 408 | 406 | 406 | 6,000 | 2,030 |
| 2000-08-17 | 399 | 400 | 399 | 400 | 11,000 | 2,000 |
| 2000-08-16 | 400 | 410 | 400 | 407 | 7,000 | 2,035 |
| 2000-08-15 | 404 | 404 | 395 | 400 | 7,000 | 2,000 |
| 2000-08-14 | 396 | 397 | 392 | 392 | 6,000 | 1,960 |
| 2000-08-11 | 396 | 400 | 396 | 400 | 5,000 | 2,000 |
| 2000-08-10 | 410 | 410 | 395 | 395 | 43,000 | 1,975 |
| 2000-08-09 | 398 | 409 | 398 | 409 | 16,000 | 2,045 |
| 2000-08-08 | 410 | 410 | 396 | 403 | 17,000 | 2,015 |
| 2000-08-07 | 396 | 400 | 390 | 400 | 18,000 | 2,000 |
| 2000-08-04 | 386 | 406 | 386 | 396 | 23,000 | 1,980 |
| 2000-08-03 | 391 | 391 | 390 | 390 | 3,000 | 1,950 |
| 2000-08-02 | 409 | 409 | 404 | 404 | 9,000 | 2,020 |
| 2000-08-01 | 399 | 400 | 385 | 395 | 21,000 | 1,975 |
| 2000-07-31 | 410 | 410 | 394 | 395 | 37,000 | 1,975 |
| 2000-07-28 | 397 | 404 | 397 | 404 | 42,000 | 2,020 |
| 2000-07-27 | 397 | 397 | 383 | 383 | 72,000 | 1,915 |
| 2000-07-26 | 393 | 397 | 390 | 390 | 31,000 | 1,950 |
| 2000-07-25 | 392 | 401 | 392 | 401 | 18,000 | 2,005 |
| 2000-07-24 | 414 | 414 | 391 | 392 | 16,000 | 1,960 |
| 2000-07-21 | 405 | 409 | 395 | 409 | 41,000 | 2,045 |
| 2000-07-19 | 398 | 403 | 394 | 403 | 29,000 | 2,015 |
| 2000-07-18 | 410 | 410 | 400 | 400 | 22,000 | 2,000 |
| 2000-07-17 | 400 | 405 | 400 | 405 | 14,000 | 2,025 |
| 2000-07-14 | 414 | 414 | 400 | 404 | 14,000 | 2,020 |
| 2000-07-13 | 415 | 415 | 400 | 409 | 81,000 | 2,045 |
| 2000-07-12 | 418 | 420 | 407 | 415 | 45,000 | 2,075 |
| 2000-07-11 | 418 | 418 | 408 | 415 | 50,000 | 2,075 |
| 2000-07-10 | 414 | 420 | 412 | 420 | 148,000 | 2,100 |
| 2000-07-07 | 419 | 419 | 404 | 404 | 31,000 | 2,020 |
| 2000-07-06 | 395 | 410 | 395 | 410 | 39,000 | 2,050 |
| 2000-07-05 | 395 | 396 | 385 | 385 | 17,000 | 1,925 |
| 2000-07-04 | 410 | 410 | 395 | 395 | 48,000 | 1,975 |
| 2000-07-03 | 394 | 410 | 394 | 405 | 17,000 | 2,025 |
| 2000-06-30 | 403 | 403 | 390 | 391 | 10,000 | 1,955 |
| 2000-06-29 | 410 | 410 | 398 | 398 | 49,000 | 1,990 |
| 2000-06-28 | 399 | 408 | 399 | 405 | 64,000 | 2,025 |
| 2000-06-27 | 390 | 399 | 390 | 399 | 25,000 | 1,995 |
| 2000-06-26 | 386 | 390 | 386 | 390 | 11,000 | 1,950 |
| 2000-06-23 | 404 | 404 | 385 | 386 | 43,000 | 1,930 |
| 2000-06-22 | 401 | 407 | 401 | 405 | 29,000 | 2,025 |
| 2000-06-21 | 410 | 410 | 400 | 400 | 36,000 | 2,000 |
| 2000-06-20 | 400 | 409 | 400 | 409 | 101,000 | 2,045 |
| 2000-06-19 | 391 | 400 | 391 | 400 | 158,000 | 2,000 |
| 2000-06-16 | 382 | 385 | 382 | 384 | 18,000 | 1,920 |
| 2000-06-15 | 378 | 382 | 377 | 380 | 36,000 | 1,900 |
| 2000-06-14 | 375 | 375 | 366 | 367 | 17,000 | 1,835 |
| 2000-06-13 | 365 | 376 | 365 | 376 | 47,000 | 1,880 |
| 2000-06-12 | 375 | 380 | 372 | 375 | 31,000 | 1,875 |
| 2000-06-09 | 366 | 370 | 366 | 370 | 36,000 | 1,850 |
| 2000-06-08 | 373 | 375 | 360 | 371 | 22,000 | 1,855 |
| 2000-06-07 | 358 | 372 | 358 | 372 | 11,000 | 1,860 |
| 2000-06-06 | 363 | 375 | 355 | 357 | 26,000 | 1,785 |
| 2000-06-05 | 371 | 375 | 371 | 375 | 14,000 | 1,875 |
| 2000-06-02 | 370 | 374 | 367 | 372 | 18,000 | 1,860 |
| 2000-06-01 | 362 | 365 | 360 | 365 | 11,000 | 1,825 |
| 2000-05-31 | 370 | 372 | 369 | 369 | 33,000 | 1,845 |
| 2000-05-30 | 369 | 370 | 369 | 370 | 31,000 | 1,850 |
| 2000-05-29 | 354 | 369 | 354 | 369 | 57,000 | 1,845 |
| 2000-05-26 | 363 | 369 | 363 | 369 | 9,000 | 1,845 |
| 2000-05-25 | 369 | 369 | 369 | 369 | 6,000 | 1,845 |
| 2000-05-24 | 355 | 357 | 355 | 357 | 3,000 | 1,785 |
| 2000-05-23 | 373 | 374 | 364 | 370 | 33,000 | 1,850 |
| 2000-05-22 | 351 | 354 | 351 | 354 | 8,000 | 1,770 |
| 2000-05-19 | 351 | 360 | 351 | 360 | 22,000 | 1,800 |
| 2000-05-18 | 370 | 370 | 355 | 355 | 14,000 | 1,775 |
| 2000-05-17 | 361 | 361 | 360 | 361 | 10,000 | 1,805 |
| 2000-05-16 | 373 | 373 | 360 | 360 | 11,000 | 1,800 |
| 2000-05-15 | 358 | 378 | 358 | 361 | 24,000 | 1,805 |
| 2000-05-12 | 361 | 361 | 358 | 358 | 28,000 | 1,790 |
| 2000-05-11 | 365 | 365 | 352 | 356 | 22,000 | 1,780 |
| 2000-05-10 | 369 | 372 | 363 | 371 | 47,000 | 1,855 |
| 2000-05-09 | 353 | 355 | 350 | 355 | 30,000 | 1,775 |
| 2000-05-08 | 367 | 372 | 351 | 353 | 18,000 | 1,765 |
| 2000-05-02 | 369 | 370 | 355 | 367 | 13,000 | 1,835 |
| 2000-05-01 | 352 | 362 | 350 | 362 | 21,000 | 1,810 |
| 2000-04-28 | 361 | 361 | 350 | 350 | 110,000 | 1,750 |
| 2000-04-27 | 352 | 361 | 352 | 353 | 137,000 | 1,765 |
| 2000-04-26 | 369 | 369 | 361 | 366 | 19,000 | 1,830 |
| 2000-04-25 | 360 | 361 | 360 | 360 | 40,000 | 1,800 |
| 2000-04-24 | 360 | 361 | 360 | 360 | 31,000 | 1,800 |
| 2000-04-21 | 370 | 370 | 361 | 361 | 20,000 | 1,805 |
| 2000-04-20 | 361 | 375 | 360 | 362 | 47,000 | 1,810 |
| 2000-04-19 | 365 | 366 | 360 | 361 | 43,000 | 1,805 |
| 2000-04-18 | 364 | 370 | 360 | 370 | 24,000 | 1,850 |
| 2000-04-17 | 360 | 368 | 350 | 361 | 16,000 | 1,805 |
| 2000-04-14 | 372 | 375 | 363 | 364 | 25,000 | 1,820 |
| 2000-04-13 | 365 | 375 | 365 | 367 | 33,000 | 1,835 |
| 2000-04-12 | 370 | 375 | 368 | 375 | 19,000 | 1,875 |
| 2000-04-11 | 372 | 382 | 372 | 374 | 6,000 | 1,870 |
| 2000-04-10 | 384 | 387 | 380 | 385 | 37,000 | 1,925 |
| 2000-04-07 | 376 | 376 | 367 | 369 | 23,000 | 1,845 |
| 2000-04-06 | 375 | 380 | 365 | 366 | 27,000 | 1,830 |
| 2000-04-05 | 370 | 375 | 367 | 375 | 16,000 | 1,875 |
| 2000-04-04 | 370 | 371 | 369 | 370 | 16,000 | 1,850 |
| 2000-04-03 | 365 | 374 | 365 | 370 | 20,000 | 1,850 |
| 2000-03-31 | 378 | 378 | 374 | 374 | 13,000 | 1,870 |
| 2000-03-30 | 394 | 394 | 372 | 373 | 38,000 | 1,865 |
| 2000-03-29 | 389 | 394 | 389 | 391 | 68,000 | 1,955 |
| 2000-03-28 | 386 | 389 | 386 | 389 | 41,000 | 1,945 |
| 2000-03-27 | 386 | 386 | 367 | 369 | 26,000 | 1,845 |
| 2000-03-24 | 379 | 389 | 363 | 366 | 25,000 | 1,830 |
| 2000-03-23 | 361 | 379 | 361 | 365 | 57,000 | 1,825 |
| 2000-03-22 | 385 | 388 | 356 | 361 | 206,000 | 1,805 |
| 2000-03-21 | 390 | 394 | 387 | 389 | 84,000 | 1,945 |
| 2000-03-17 | 387 | 390 | 387 | 390 | 39,000 | 1,950 |
| 2000-03-16 | 385 | 385 | 364 | 380 | 35,000 | 1,900 |
| 2000-03-15 | 370 | 390 | 370 | 390 | 11,000 | 1,950 |
| 2000-03-14 | 376 | 390 | 374 | 374 | 22,000 | 1,870 |
| 2000-03-13 | 380 | 380 | 371 | 376 | 31,000 | 1,880 |
| 2000-03-10 | 376 | 385 | 376 | 385 | 159,000 | 1,925 |
| 2000-03-09 | 362 | 376 | 362 | 365 | 31,000 | 1,825 |
| 2000-03-08 | 376 | 391 | 376 | 379 | 21,000 | 1,895 |
| 2000-03-07 | 365 | 371 | 351 | 371 | 16,000 | 1,855 |
| 2000-03-06 | 369 | 371 | 351 | 357 | 31,000 | 1,785 |
| 2000-03-03 | 398 | 398 | 392 | 392 | 18,000 | 1,960 |
| 2000-03-02 | 392 | 398 | 392 | 394 | 24,000 | 1,970 |
| 2000-03-01 | 389 | 392 | 389 | 392 | 45,000 | 1,960 |
| 2000-02-29 | 375 | 389 | 375 | 381 | 51,000 | 1,905 |
| 2000-02-28 | 371 | 375 | 361 | 361 | 25,000 | 1,805 |
| 2000-02-25 | 359 | 366 | 359 | 366 | 24,000 | 1,830 |
| 2000-02-24 | 330 | 355 | 330 | 349 | 25,000 | 1,745 |
| 2000-02-23 | 336 | 336 | 328 | 330 | 105,000 | 1,650 |
| 2000-02-22 | 360 | 360 | 333 | 336 | 33,000 | 1,680 |
| 2000-02-21 | 360 | 361 | 358 | 358 | 26,000 | 1,790 |
| 2000-02-18 | 366 | 369 | 359 | 359 | 59,000 | 1,795 |
| 2000-02-17 | 361 | 365 | 360 | 362 | 45,000 | 1,810 |
| 2000-02-16 | 371 | 371 | 362 | 367 | 54,000 | 1,835 |
| 2000-02-15 | 371 | 373 | 370 | 371 | 76,000 | 1,855 |
| 2000-02-14 | 373 | 373 | 370 | 370 | 16,000 | 1,850 |
| 2000-02-10 | 379 | 390 | 379 | 389 | 33,000 | 1,945 |
| 2000-02-09 | 379 | 379 | 370 | 370 | 23,000 | 1,850 |
| 2000-02-08 | 385 | 385 | 380 | 380 | 11,000 | 1,900 |
| 2000-02-07 | 380 | 380 | 372 | 378 | 23,000 | 1,890 |
| 2000-02-04 | 377 | 382 | 377 | 381 | 25,000 | 1,905 |
| 2000-02-03 | 384 | 384 | 377 | 377 | 27,000 | 1,885 |
| 2000-02-02 | 385 | 385 | 383 | 383 | 22,000 | 1,915 |
| 2000-02-01 | 385 | 390 | 384 | 385 | 20,000 | 1,925 |
| 2000-01-31 | 379 | 381 | 379 | 381 | 8,000 | 1,905 |
| 2000-01-28 | 390 | 391 | 390 | 391 | 45,000 | 1,955 |
| 2000-01-27 | 385 | 390 | 379 | 380 | 68,000 | 1,900 |
| 2000-01-26 | 381 | 385 | 377 | 378 | 66,000 | 1,890 |
| 2000-01-25 | 400 | 400 | 384 | 384 | 32,000 | 1,920 |
| 2000-01-24 | 414 | 415 | 385 | 385 | 23,000 | 1,925 |
| 2000-01-21 | 396 | 399 | 393 | 395 | 18,000 | 1,975 |
| 2000-01-20 | 398 | 400 | 383 | 386 | 31,000 | 1,930 |
| 2000-01-19 | 381 | 390 | 380 | 390 | 29,000 | 1,950 |
| 2000-01-18 | 386 | 387 | 376 | 380 | 144,000 | 1,900 |
| 2000-01-17 | 385 | 391 | 385 | 391 | 12,000 | 1,955 |
| 2000-01-14 | 391 | 391 | 385 | 385 | 32,000 | 1,925 |
| 2000-01-13 | 383 | 386 | 383 | 386 | 19,000 | 1,930 |
| 2000-01-12 | 404 | 407 | 386 | 388 | 27,000 | 1,940 |
| 2000-01-11 | 429 | 429 | 409 | 409 | 53,000 | 2,045 |
| 2000-01-07 | 415 | 415 | 389 | 389 | 18,000 | 1,945 |
| 2000-01-06 | 400 | 408 | 384 | 400 | 23,000 | 2,000 |
| 2000-01-05 | 432 | 432 | 397 | 400 | 57,000 | 2,000 |
| 2000-01-04 | 382 | 383 | 382 | 382 | 11,000 | 1,910 |
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
