1946 (株)トーエネック の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 444 | 448 | 444 | 446 | 46,000 | 446 |
| 2001-12-27 | 443 | 444 | 438 | 444 | 52,000 | 444 |
| 2001-12-26 | 439 | 443 | 436 | 442 | 30,000 | 442 |
| 2001-12-25 | 440 | 443 | 440 | 443 | 15,000 | 443 |
| 2001-12-21 | 443 | 445 | 437 | 445 | 40,000 | 445 |
| 2001-12-20 | 443 | 448 | 441 | 445 | 60,000 | 445 |
| 2001-12-19 | 441 | 444 | 436 | 443 | 90,000 | 443 |
| 2001-12-18 | 440 | 441 | 434 | 434 | 16,000 | 434 |
| 2001-12-17 | 426 | 444 | 426 | 438 | 44,000 | 438 |
| 2001-12-14 | 438 | 441 | 436 | 436 | 121,000 | 436 |
| 2001-12-13 | 445 | 447 | 442 | 443 | 108,000 | 443 |
| 2001-12-12 | 441 | 445 | 440 | 442 | 113,000 | 442 |
| 2001-12-11 | 442 | 448 | 431 | 431 | 178,000 | 431 |
| 2001-12-10 | 432 | 439 | 431 | 439 | 71,000 | 439 |
| 2001-12-07 | 424 | 430 | 422 | 430 | 22,000 | 430 |
| 2001-12-06 | 429 | 429 | 415 | 429 | 21,000 | 429 |
| 2001-12-05 | 418 | 430 | 418 | 430 | 15,000 | 430 |
| 2001-12-04 | 415 | 416 | 405 | 416 | 29,000 | 416 |
| 2001-12-03 | 413 | 428 | 412 | 415 | 20,000 | 415 |
| 2001-11-30 | 430 | 430 | 420 | 423 | 32,000 | 423 |
| 2001-11-29 | 430 | 433 | 429 | 431 | 15,000 | 431 |
| 2001-11-28 | 439 | 439 | 429 | 430 | 44,000 | 430 |
| 2001-11-27 | 439 | 439 | 430 | 439 | 69,000 | 439 |
| 2001-11-26 | 428 | 439 | 428 | 439 | 22,000 | 439 |
| 2001-11-22 | 440 | 440 | 432 | 432 | 34,000 | 432 |
| 2001-11-21 | 437 | 438 | 435 | 438 | 23,000 | 438 |
| 2001-11-20 | 429 | 431 | 427 | 427 | 23,000 | 427 |
| 2001-11-19 | 427 | 436 | 427 | 431 | 20,000 | 431 |
| 2001-11-16 | 442 | 444 | 434 | 442 | 29,000 | 442 |
| 2001-11-15 | 440 | 442 | 438 | 442 | 25,000 | 442 |
| 2001-11-14 | 432 | 440 | 432 | 440 | 35,000 | 440 |
| 2001-11-13 | 428 | 433 | 427 | 432 | 26,000 | 432 |
| 2001-11-12 | 441 | 443 | 436 | 442 | 37,000 | 442 |
| 2001-11-09 | 438 | 441 | 433 | 441 | 23,000 | 441 |
| 2001-11-08 | 434 | 440 | 434 | 440 | 21,000 | 440 |
| 2001-11-07 | 440 | 442 | 435 | 439 | 30,000 | 439 |
| 2001-11-06 | 430 | 440 | 430 | 439 | 22,000 | 439 |
| 2001-11-05 | 430 | 435 | 428 | 435 | 31,000 | 435 |
| 2001-11-02 | 430 | 440 | 426 | 435 | 57,000 | 435 |
| 2001-11-01 | 447 | 447 | 433 | 433 | 35,000 | 433 |
| 2001-10-31 | 441 | 445 | 436 | 442 | 38,000 | 442 |
| 2001-10-30 | 446 | 446 | 436 | 441 | 66,000 | 441 |
| 2001-10-29 | 450 | 450 | 441 | 441 | 66,000 | 441 |
| 2001-10-26 | 445 | 450 | 445 | 450 | 39,000 | 450 |
| 2001-10-25 | 440 | 450 | 440 | 442 | 49,000 | 442 |
| 2001-10-24 | 440 | 442 | 437 | 439 | 51,000 | 439 |
| 2001-10-23 | 435 | 439 | 435 | 438 | 23,000 | 438 |
| 2001-10-22 | 421 | 430 | 421 | 430 | 17,000 | 430 |
| 2001-10-19 | 423 | 426 | 420 | 420 | 28,000 | 420 |
| 2001-10-18 | 425 | 428 | 425 | 425 | 12,000 | 425 |
| 2001-10-17 | 431 | 432 | 425 | 429 | 18,000 | 429 |
| 2001-10-16 | 440 | 440 | 434 | 434 | 27,000 | 434 |
| 2001-10-15 | 430 | 440 | 430 | 440 | 28,000 | 440 |
| 2001-10-12 | 429 | 435 | 429 | 435 | 25,000 | 435 |
| 2001-10-11 | 430 | 435 | 424 | 424 | 10,000 | 424 |
| 2001-10-10 | 435 | 438 | 422 | 422 | 65,000 | 422 |
| 2001-10-09 | 429 | 435 | 424 | 435 | 27,000 | 435 |
| 2001-10-05 | 434 | 435 | 421 | 430 | 22,000 | 430 |
| 2001-10-04 | 435 | 440 | 424 | 439 | 36,000 | 439 |
| 2001-10-03 | 432 | 440 | 432 | 440 | 31,000 | 440 |
| 2001-10-02 | 430 | 440 | 430 | 430 | 36,000 | 430 |
| 2001-10-01 | 425 | 430 | 418 | 430 | 44,000 | 430 |
| 2001-09-28 | 405 | 441 | 405 | 430 | 75,000 | 430 |
| 2001-09-27 | 400 | 404 | 400 | 404 | 64,000 | 404 |
| 2001-09-26 | 398 | 398 | 396 | 398 | 23,000 | 398 |
| 2001-09-25 | 390 | 391 | 384 | 391 | 21,000 | 391 |
| 2001-09-21 | 391 | 391 | 385 | 385 | 27,000 | 385 |
| 2001-09-20 | 394 | 394 | 390 | 393 | 23,000 | 393 |
| 2001-09-19 | 390 | 400 | 387 | 399 | 23,000 | 399 |
| 2001-09-18 | 379 | 385 | 375 | 380 | 21,000 | 380 |
| 2001-09-17 | 370 | 370 | 366 | 369 | 29,000 | 369 |
| 2001-09-14 | 381 | 387 | 379 | 387 | 72,000 | 387 |
| 2001-09-13 | 371 | 375 | 365 | 371 | 22,000 | 371 |
| 2001-09-12 | 389 | 389 | 375 | 375 | 31,000 | 375 |
| 2001-09-11 | 403 | 406 | 391 | 391 | 30,000 | 391 |
| 2001-09-10 | 415 | 415 | 406 | 412 | 46,000 | 412 |
| 2001-09-07 | 414 | 420 | 400 | 400 | 26,000 | 400 |
| 2001-09-06 | 419 | 424 | 409 | 409 | 30,000 | 409 |
| 2001-09-05 | 420 | 424 | 420 | 424 | 16,000 | 424 |
| 2001-09-04 | 425 | 426 | 425 | 426 | 10,000 | 426 |
| 2001-09-03 | 430 | 431 | 428 | 428 | 13,000 | 428 |
| 2001-08-31 | 433 | 437 | 430 | 431 | 19,000 | 431 |
| 2001-08-30 | 447 | 447 | 430 | 438 | 61,000 | 438 |
| 2001-08-29 | 437 | 443 | 437 | 442 | 21,000 | 442 |
| 2001-08-28 | 430 | 436 | 430 | 436 | 44,000 | 436 |
| 2001-08-27 | 425 | 428 | 423 | 428 | 24,000 | 428 |
| 2001-08-24 | 429 | 429 | 420 | 425 | 31,000 | 425 |
| 2001-08-23 | 425 | 426 | 421 | 423 | 20,000 | 423 |
| 2001-08-22 | 434 | 434 | 430 | 430 | 21,000 | 430 |
| 2001-08-21 | 422 | 429 | 422 | 429 | 14,000 | 429 |
| 2001-08-20 | 432 | 432 | 421 | 422 | 29,000 | 422 |
| 2001-08-17 | 435 | 439 | 430 | 431 | 73,000 | 431 |
| 2001-08-16 | 433 | 440 | 433 | 440 | 15,000 | 440 |
| 2001-08-15 | 451 | 451 | 430 | 441 | 82,000 | 441 |
| 2001-08-14 | 450 | 452 | 449 | 449 | 21,000 | 449 |
| 2001-08-13 | 450 | 454 | 450 | 454 | 20,000 | 454 |
| 2001-08-10 | 453 | 458 | 453 | 458 | 30,000 | 458 |
| 2001-08-09 | 452 | 453 | 450 | 450 | 13,000 | 450 |
| 2001-08-08 | 460 | 462 | 457 | 457 | 18,000 | 457 |
| 2001-08-07 | 452 | 452 | 448 | 450 | 9,000 | 450 |
| 2001-08-06 | 455 | 455 | 453 | 454 | 5,000 | 454 |
| 2001-08-03 | 450 | 463 | 450 | 461 | 20,000 | 461 |
| 2001-08-02 | 459 | 465 | 457 | 465 | 33,000 | 465 |
| 2001-08-01 | 459 | 465 | 451 | 462 | 41,000 | 462 |
| 2001-07-31 | 450 | 456 | 450 | 456 | 22,000 | 456 |
| 2001-07-30 | 457 | 457 | 450 | 451 | 38,000 | 451 |
| 2001-07-27 | 455 | 457 | 450 | 450 | 69,000 | 450 |
| 2001-07-26 | 445 | 455 | 445 | 455 | 14,000 | 455 |
| 2001-07-25 | 449 | 449 | 444 | 449 | 20,000 | 449 |
| 2001-07-24 | 447 | 450 | 445 | 445 | 32,000 | 445 |
| 2001-07-23 | 441 | 445 | 440 | 442 | 23,000 | 442 |
| 2001-07-19 | 441 | 442 | 440 | 442 | 18,000 | 442 |
| 2001-07-18 | 441 | 441 | 441 | 441 | 8,000 | 441 |
| 2001-07-17 | 448 | 448 | 441 | 441 | 29,000 | 441 |
| 2001-07-16 | 452 | 452 | 447 | 448 | 15,000 | 448 |
| 2001-07-13 | 448 | 448 | 445 | 445 | 11,000 | 445 |
| 2001-07-12 | 458 | 458 | 454 | 458 | 6,000 | 458 |
| 2001-07-11 | 465 | 465 | 455 | 459 | 84,000 | 459 |
| 2001-07-10 | 448 | 465 | 448 | 464 | 96,000 | 464 |
| 2001-07-09 | 438 | 448 | 438 | 448 | 26,000 | 448 |
| 2001-07-06 | 441 | 445 | 440 | 441 | 40,000 | 441 |
| 2001-07-05 | 444 | 445 | 444 | 445 | 7,000 | 445 |
| 2001-07-04 | 443 | 444 | 443 | 444 | 9,000 | 444 |
| 2001-07-03 | 455 | 455 | 448 | 449 | 37,000 | 449 |
| 2001-07-02 | 446 | 451 | 439 | 442 | 20,000 | 442 |
| 2001-06-29 | 455 | 460 | 451 | 451 | 38,000 | 451 |
| 2001-06-28 | 455 | 456 | 448 | 448 | 53,000 | 448 |
| 2001-06-27 | 455 | 455 | 448 | 449 | 66,000 | 449 |
| 2001-06-26 | 447 | 455 | 447 | 455 | 23,000 | 455 |
| 2001-06-25 | 450 | 454 | 449 | 453 | 26,000 | 453 |
| 2001-06-22 | 443 | 450 | 440 | 450 | 74,000 | 450 |
| 2001-06-21 | 445 | 445 | 440 | 444 | 18,000 | 444 |
| 2001-06-20 | 453 | 453 | 441 | 441 | 64,000 | 441 |
| 2001-06-19 | 453 | 453 | 447 | 450 | 82,000 | 450 |
| 2001-06-18 | 454 | 454 | 447 | 450 | 125,000 | 450 |
| 2001-06-15 | 441 | 454 | 441 | 447 | 74,000 | 447 |
| 2001-06-14 | 437 | 440 | 436 | 437 | 18,000 | 437 |
| 2001-06-13 | 436 | 440 | 436 | 440 | 11,000 | 440 |
| 2001-06-12 | 445 | 445 | 436 | 436 | 24,000 | 436 |
| 2001-06-11 | 449 | 450 | 446 | 446 | 23,000 | 446 |
| 2001-06-08 | 435 | 442 | 435 | 442 | 154,000 | 442 |
| 2001-06-07 | 440 | 440 | 436 | 440 | 14,000 | 440 |
| 2001-06-06 | 442 | 442 | 435 | 440 | 12,000 | 440 |
| 2001-06-05 | 441 | 445 | 440 | 442 | 19,000 | 442 |
| 2001-06-04 | 442 | 449 | 439 | 439 | 11,000 | 439 |
| 2001-06-01 | 439 | 441 | 439 | 441 | 14,000 | 441 |
| 2001-05-31 | 439 | 450 | 439 | 450 | 29,000 | 450 |
| 2001-05-30 | 450 | 450 | 443 | 444 | 40,000 | 444 |
| 2001-05-29 | 442 | 450 | 442 | 450 | 61,000 | 450 |
| 2001-05-28 | 439 | 439 | 438 | 439 | 16,000 | 439 |
| 2001-05-25 | 446 | 446 | 441 | 445 | 6,000 | 445 |
| 2001-05-24 | 436 | 442 | 435 | 442 | 13,000 | 442 |
| 2001-05-23 | 447 | 447 | 440 | 440 | 13,000 | 440 |
| 2001-05-22 | 450 | 450 | 434 | 440 | 29,000 | 440 |
| 2001-05-21 | 437 | 442 | 437 | 442 | 8,000 | 442 |
| 2001-05-18 | 444 | 445 | 438 | 438 | 17,000 | 438 |
| 2001-05-17 | 438 | 444 | 435 | 444 | 4,000 | 444 |
| 2001-05-16 | 435 | 438 | 433 | 438 | 9,000 | 438 |
| 2001-05-15 | 432 | 433 | 432 | 433 | 10,000 | 433 |
| 2001-05-14 | 434 | 435 | 433 | 433 | 21,000 | 433 |
| 2001-05-11 | 432 | 433 | 431 | 431 | 52,000 | 431 |
| 2001-05-10 | 450 | 451 | 442 | 447 | 40,000 | 447 |
| 2001-05-09 | 442 | 443 | 442 | 442 | 9,000 | 442 |
| 2001-05-08 | 454 | 454 | 450 | 454 | 21,000 | 454 |
| 2001-05-07 | 445 | 448 | 440 | 444 | 29,000 | 444 |
| 2001-05-02 | 460 | 460 | 445 | 445 | 26,000 | 445 |
| 2001-05-01 | 450 | 455 | 445 | 455 | 68,000 | 455 |
| 2001-04-27 | 437 | 450 | 436 | 441 | 55,000 | 441 |
| 2001-04-26 | 436 | 436 | 425 | 425 | 47,000 | 425 |
| 2001-04-25 | 436 | 436 | 430 | 430 | 18,000 | 430 |
| 2001-04-24 | 435 | 435 | 431 | 431 | 21,000 | 431 |
| 2001-04-23 | 435 | 440 | 430 | 430 | 21,000 | 430 |
| 2001-04-20 | 440 | 440 | 434 | 436 | 22,000 | 436 |
| 2001-04-19 | 434 | 440 | 434 | 440 | 13,000 | 440 |
| 2001-04-18 | 432 | 435 | 424 | 435 | 23,000 | 435 |
| 2001-04-17 | 422 | 423 | 422 | 423 | 11,000 | 423 |
| 2001-04-13 | 425 | 425 | 424 | 424 | 5,000 | 424 |
| 2001-04-12 | 425 | 425 | 422 | 422 | 7,000 | 422 |
| 2001-04-11 | 423 | 423 | 417 | 423 | 11,000 | 423 |
| 2001-04-10 | 431 | 432 | 416 | 416 | 37,000 | 416 |
| 2001-04-09 | 424 | 431 | 424 | 425 | 10,000 | 425 |
| 2001-04-06 | 436 | 436 | 428 | 429 | 13,000 | 429 |
| 2001-04-05 | 419 | 428 | 419 | 427 | 30,000 | 427 |
| 2001-04-04 | 423 | 430 | 419 | 424 | 28,000 | 424 |
| 2001-04-03 | 425 | 428 | 418 | 428 | 20,000 | 428 |
| 2001-04-02 | 415 | 426 | 411 | 416 | 31,000 | 416 |
| 2001-03-30 | 431 | 431 | 420 | 420 | 14,000 | 420 |
| 2001-03-29 | 445 | 445 | 429 | 431 | 21,000 | 431 |
| 2001-03-28 | 445 | 445 | 440 | 445 | 61,000 | 445 |
| 2001-03-27 | 440 | 445 | 410 | 410 | 73,000 | 410 |
| 2001-03-26 | 421 | 440 | 416 | 440 | 64,000 | 440 |
| 2001-03-23 | 421 | 422 | 411 | 411 | 10,000 | 411 |
| 2001-03-22 | 430 | 437 | 411 | 411 | 30,000 | 411 |
| 2001-03-21 | 412 | 428 | 412 | 428 | 27,000 | 428 |
| 2001-03-19 | 401 | 410 | 401 | 408 | 16,000 | 408 |
| 2001-03-16 | 410 | 414 | 407 | 414 | 8,000 | 414 |
| 2001-03-15 | 399 | 409 | 397 | 408 | 19,000 | 408 |
| 2001-03-14 | 412 | 412 | 400 | 400 | 5,000 | 400 |
| 2001-03-13 | 408 | 408 | 397 | 397 | 25,000 | 397 |
| 2001-03-12 | 410 | 415 | 400 | 400 | 36,000 | 400 |
| 2001-03-09 | 400 | 410 | 400 | 409 | 104,000 | 409 |
| 2001-03-08 | 401 | 407 | 401 | 407 | 16,000 | 407 |
| 2001-03-07 | 401 | 406 | 400 | 400 | 29,000 | 400 |
| 2001-03-06 | 400 | 408 | 400 | 408 | 18,000 | 408 |
| 2001-03-05 | 416 | 416 | 391 | 392 | 56,000 | 392 |
| 2001-03-02 | 417 | 420 | 415 | 415 | 18,000 | 415 |
| 2001-03-01 | 418 | 428 | 415 | 415 | 27,000 | 415 |
| 2001-02-28 | 433 | 433 | 417 | 417 | 45,000 | 417 |
| 2001-02-27 | 432 | 433 | 422 | 428 | 66,000 | 428 |
| 2001-02-26 | 426 | 432 | 413 | 413 | 19,000 | 413 |
| 2001-02-23 | 412 | 426 | 408 | 426 | 13,000 | 426 |
| 2001-02-22 | 423 | 423 | 406 | 407 | 25,000 | 407 |
| 2001-02-21 | 432 | 432 | 419 | 424 | 16,000 | 424 |
| 2001-02-20 | 430 | 430 | 418 | 429 | 9,000 | 429 |
| 2001-02-19 | 424 | 424 | 424 | 424 | 4,000 | 424 |
| 2001-02-16 | 435 | 435 | 421 | 421 | 11,000 | 421 |
| 2001-02-15 | 436 | 436 | 432 | 432 | 10,000 | 432 |
| 2001-02-14 | 430 | 437 | 430 | 437 | 20,000 | 437 |
| 2001-02-13 | 435 | 435 | 431 | 435 | 39,000 | 435 |
| 2001-02-09 | 417 | 424 | 410 | 424 | 10,000 | 424 |
| 2001-02-08 | 423 | 423 | 412 | 417 | 19,000 | 417 |
| 2001-02-07 | 418 | 418 | 413 | 413 | 6,000 | 413 |
| 2001-02-06 | 423 | 427 | 422 | 422 | 11,000 | 422 |
| 2001-02-05 | 425 | 426 | 423 | 423 | 16,000 | 423 |
| 2001-02-02 | 431 | 431 | 428 | 431 | 14,000 | 431 |
| 2001-02-01 | 433 | 435 | 430 | 432 | 18,000 | 432 |
| 2001-01-31 | 431 | 435 | 430 | 430 | 25,000 | 430 |
| 2001-01-30 | 433 | 448 | 431 | 431 | 74,000 | 431 |
| 2001-01-29 | 431 | 432 | 431 | 432 | 43,000 | 432 |
| 2001-01-26 | 425 | 430 | 425 | 426 | 7,000 | 426 |
| 2001-01-25 | 425 | 430 | 425 | 430 | 9,000 | 430 |
| 2001-01-24 | 432 | 432 | 426 | 428 | 14,000 | 428 |
| 2001-01-23 | 433 | 437 | 431 | 433 | 30,000 | 433 |
| 2001-01-22 | 427 | 428 | 423 | 423 | 11,000 | 423 |
| 2001-01-19 | 428 | 433 | 428 | 432 | 14,000 | 432 |
| 2001-01-18 | 436 | 440 | 428 | 433 | 27,000 | 433 |
| 2001-01-17 | 436 | 436 | 423 | 424 | 25,000 | 424 |
| 2001-01-16 | 432 | 440 | 425 | 440 | 20,000 | 440 |
| 2001-01-15 | 440 | 445 | 427 | 427 | 21,000 | 427 |
| 2001-01-12 | 434 | 440 | 427 | 427 | 14,000 | 427 |
| 2001-01-11 | 438 | 448 | 436 | 441 | 33,000 | 441 |
| 2001-01-10 | 430 | 457 | 426 | 457 | 78,000 | 457 |
| 2001-01-09 | 423 | 426 | 423 | 426 | 8,000 | 426 |
| 2001-01-05 | 437 | 437 | 429 | 429 | 20,000 | 429 |
| 2001-01-04 | 443 | 443 | 422 | 423 | 11,000 | 423 |
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