1946 (株)トーエネック の時系列データ [2004年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2004-12-30 | 475 | 488 | 475 | 484 | 68,000 | 2,420 |
2004-12-29 | 473 | 473 | 463 | 470 | 41,000 | 2,350 |
2004-12-28 | 463 | 473 | 463 | 472 | 49,000 | 2,360 |
2004-12-27 | 467 | 473 | 467 | 468 | 68,000 | 2,340 |
2004-12-24 | 470 | 478 | 470 | 472 | 197,000 | 2,360 |
2004-12-22 | 454 | 467 | 453 | 466 | 246,000 | 2,330 |
2004-12-21 | 436 | 448 | 436 | 446 | 73,000 | 2,230 |
2004-12-20 | 446 | 446 | 439 | 440 | 44,000 | 2,200 |
2004-12-17 | 447 | 448 | 445 | 448 | 27,000 | 2,240 |
2004-12-16 | 448 | 450 | 448 | 448 | 84,000 | 2,240 |
2004-12-15 | 444 | 448 | 443 | 447 | 93,000 | 2,235 |
2004-12-14 | 439 | 442 | 437 | 441 | 55,000 | 2,205 |
2004-12-13 | 442 | 443 | 434 | 434 | 91,000 | 2,170 |
2004-12-10 | 447 | 448 | 436 | 442 | 212,000 | 2,210 |
2004-12-09 | 447 | 447 | 443 | 447 | 50,000 | 2,235 |
2004-12-08 | 439 | 445 | 437 | 443 | 45,000 | 2,215 |
2004-12-07 | 433 | 444 | 430 | 440 | 104,000 | 2,200 |
2004-12-06 | 434 | 436 | 425 | 425 | 59,000 | 2,125 |
2004-12-03 | 425 | 429 | 424 | 426 | 58,000 | 2,130 |
2004-12-02 | 428 | 428 | 422 | 425 | 45,000 | 2,125 |
2004-12-01 | 416 | 420 | 413 | 416 | 45,000 | 2,080 |
2004-11-30 | 423 | 423 | 419 | 419 | 32,000 | 2,095 |
2004-11-29 | 421 | 425 | 420 | 422 | 30,000 | 2,110 |
2004-11-26 | 429 | 435 | 420 | 420 | 176,000 | 2,100 |
2004-11-25 | 421 | 425 | 421 | 425 | 61,000 | 2,125 |
2004-11-24 | 418 | 425 | 418 | 418 | 50,000 | 2,090 |
2004-11-22 | 414 | 416 | 408 | 412 | 75,000 | 2,060 |
2004-11-19 | 421 | 421 | 418 | 418 | 22,000 | 2,090 |
2004-11-18 | 437 | 438 | 420 | 420 | 62,000 | 2,100 |
2004-11-17 | 427 | 450 | 427 | 437 | 118,000 | 2,185 |
2004-11-16 | 428 | 430 | 426 | 426 | 34,000 | 2,130 |
2004-11-15 | 417 | 427 | 411 | 427 | 66,000 | 2,135 |
2004-11-12 | 419 | 425 | 419 | 419 | 50,000 | 2,095 |
2004-11-11 | 427 | 427 | 420 | 420 | 43,000 | 2,100 |
2004-11-10 | 425 | 426 | 422 | 424 | 49,000 | 2,120 |
2004-11-09 | 424 | 424 | 422 | 424 | 48,000 | 2,120 |
2004-11-08 | 420 | 424 | 420 | 422 | 49,000 | 2,110 |
2004-11-05 | 407 | 419 | 407 | 419 | 44,000 | 2,095 |
2004-11-04 | 404 | 407 | 402 | 404 | 60,000 | 2,020 |
2004-11-02 | 402 | 406 | 396 | 399 | 54,000 | 1,995 |
2004-11-01 | 401 | 405 | 395 | 402 | 74,000 | 2,010 |
2004-10-29 | 411 | 411 | 405 | 406 | 64,000 | 2,030 |
2004-10-28 | 417 | 417 | 408 | 415 | 78,000 | 2,075 |
2004-10-27 | 425 | 425 | 410 | 415 | 182,000 | 2,075 |
2004-10-26 | 426 | 435 | 426 | 432 | 53,000 | 2,160 |
2004-10-25 | 425 | 433 | 421 | 426 | 68,000 | 2,130 |
2004-10-22 | 433 | 435 | 433 | 435 | 32,000 | 2,175 |
2004-10-21 | 446 | 446 | 429 | 429 | 49,000 | 2,145 |
2004-10-20 | 445 | 445 | 440 | 441 | 35,000 | 2,205 |
2004-10-19 | 450 | 454 | 449 | 450 | 28,000 | 2,250 |
2004-10-18 | 446 | 449 | 435 | 449 | 41,000 | 2,245 |
2004-10-15 | 453 | 453 | 445 | 445 | 40,000 | 2,225 |
2004-10-14 | 458 | 458 | 449 | 452 | 30,000 | 2,260 |
2004-10-13 | 458 | 459 | 458 | 458 | 24,000 | 2,290 |
2004-10-12 | 457 | 460 | 457 | 458 | 40,000 | 2,290 |
2004-10-08 | 451 | 454 | 451 | 454 | 38,000 | 2,270 |
2004-10-07 | 454 | 457 | 452 | 455 | 28,000 | 2,275 |
2004-10-06 | 447 | 455 | 447 | 454 | 29,000 | 2,270 |
2004-10-05 | 448 | 455 | 448 | 455 | 62,000 | 2,275 |
2004-10-04 | 444 | 445 | 443 | 445 | 47,000 | 2,225 |
2004-10-01 | 425 | 439 | 425 | 439 | 56,000 | 2,195 |
2004-09-30 | 437 | 437 | 427 | 428 | 20,000 | 2,140 |
2004-09-29 | 438 | 438 | 425 | 433 | 41,000 | 2,165 |
2004-09-28 | 433 | 447 | 433 | 438 | 78,000 | 2,190 |
2004-09-27 | 429 | 447 | 425 | 446 | 68,000 | 2,230 |
2004-09-24 | 457 | 457 | 442 | 445 | 39,000 | 2,225 |
2004-09-22 | 460 | 460 | 455 | 458 | 33,000 | 2,290 |
2004-09-21 | 459 | 460 | 458 | 458 | 46,000 | 2,290 |
2004-09-17 | 459 | 462 | 457 | 460 | 47,000 | 2,300 |
2004-09-16 | 452 | 460 | 452 | 455 | 69,000 | 2,275 |
2004-09-15 | 457 | 460 | 452 | 452 | 42,000 | 2,260 |
2004-09-14 | 460 | 462 | 452 | 455 | 87,000 | 2,275 |
2004-09-13 | 450 | 460 | 450 | 460 | 82,000 | 2,300 |
2004-09-10 | 449 | 449 | 444 | 447 | 167,000 | 2,235 |
2004-09-09 | 447 | 448 | 442 | 444 | 27,000 | 2,220 |
2004-09-08 | 447 | 448 | 447 | 447 | 50,000 | 2,235 |
2004-09-07 | 446 | 447 | 445 | 446 | 31,000 | 2,230 |
2004-09-06 | 440 | 449 | 440 | 449 | 88,000 | 2,245 |
2004-09-03 | 439 | 440 | 435 | 435 | 73,000 | 2,175 |
2004-09-02 | 435 | 440 | 435 | 440 | 60,000 | 2,200 |
2004-09-01 | 430 | 434 | 430 | 434 | 30,000 | 2,170 |
2004-08-31 | 433 | 433 | 422 | 429 | 30,000 | 2,145 |
2004-08-30 | 431 | 435 | 429 | 435 | 59,000 | 2,175 |
2004-08-27 | 423 | 432 | 423 | 431 | 53,000 | 2,155 |
2004-08-26 | 435 | 438 | 428 | 428 | 78,000 | 2,140 |
2004-08-25 | 424 | 440 | 424 | 437 | 168,000 | 2,185 |
2004-08-24 | 423 | 424 | 422 | 423 | 44,000 | 2,115 |
2004-08-23 | 422 | 424 | 422 | 422 | 43,000 | 2,110 |
2004-08-20 | 420 | 421 | 415 | 421 | 26,000 | 2,105 |
2004-08-19 | 417 | 420 | 414 | 420 | 20,000 | 2,100 |
2004-08-18 | 415 | 415 | 407 | 412 | 20,000 | 2,060 |
2004-08-17 | 413 | 419 | 412 | 415 | 63,000 | 2,075 |
2004-08-16 | 412 | 412 | 407 | 410 | 55,000 | 2,050 |
2004-08-13 | 418 | 419 | 409 | 409 | 84,000 | 2,045 |
2004-08-12 | 424 | 427 | 417 | 417 | 88,000 | 2,085 |
2004-08-11 | 414 | 424 | 413 | 420 | 58,000 | 2,100 |
2004-08-10 | 410 | 414 | 407 | 414 | 96,000 | 2,070 |
2004-08-09 | 400 | 405 | 397 | 405 | 27,000 | 2,025 |
2004-08-06 | 407 | 407 | 400 | 401 | 50,000 | 2,005 |
2004-08-05 | 406 | 409 | 404 | 408 | 35,000 | 2,040 |
2004-08-04 | 404 | 405 | 401 | 404 | 77,000 | 2,020 |
2004-08-03 | 404 | 405 | 402 | 403 | 39,000 | 2,015 |
2004-08-02 | 404 | 405 | 400 | 403 | 28,000 | 2,015 |
2004-07-30 | 400 | 403 | 400 | 403 | 25,000 | 2,015 |
2004-07-29 | 400 | 400 | 397 | 398 | 23,000 | 1,990 |
2004-07-28 | 400 | 403 | 398 | 402 | 60,000 | 2,010 |
2004-07-27 | 399 | 400 | 396 | 396 | 97,000 | 1,980 |
2004-07-26 | 405 | 406 | 400 | 400 | 38,000 | 2,000 |
2004-07-23 | 402 | 409 | 402 | 405 | 34,000 | 2,025 |
2004-07-22 | 405 | 405 | 400 | 401 | 64,000 | 2,005 |
2004-07-21 | 408 | 408 | 404 | 405 | 36,000 | 2,025 |
2004-07-20 | 405 | 409 | 405 | 408 | 52,000 | 2,040 |
2004-07-16 | 410 | 411 | 405 | 408 | 25,000 | 2,040 |
2004-07-15 | 407 | 410 | 401 | 408 | 72,000 | 2,040 |
2004-07-14 | 422 | 423 | 412 | 412 | 57,000 | 2,060 |
2004-07-13 | 418 | 423 | 418 | 421 | 34,000 | 2,105 |
2004-07-12 | 419 | 424 | 418 | 418 | 122,000 | 2,090 |
2004-07-09 | 411 | 419 | 411 | 419 | 48,000 | 2,095 |
2004-07-08 | 413 | 413 | 410 | 410 | 69,000 | 2,050 |
2004-07-07 | 419 | 419 | 408 | 408 | 190,000 | 2,040 |
2004-07-06 | 415 | 419 | 415 | 416 | 77,000 | 2,080 |
2004-07-05 | 409 | 417 | 405 | 416 | 122,000 | 2,080 |
2004-07-02 | 409 | 411 | 406 | 410 | 71,000 | 2,050 |
2004-07-01 | 408 | 412 | 401 | 411 | 43,000 | 2,055 |
2004-06-30 | 401 | 412 | 401 | 411 | 67,000 | 2,055 |
2004-06-29 | 398 | 409 | 397 | 409 | 64,000 | 2,045 |
2004-06-28 | 391 | 397 | 391 | 397 | 96,000 | 1,985 |
2004-06-25 | 389 | 391 | 387 | 390 | 123,000 | 1,950 |
2004-06-24 | 386 | 389 | 385 | 388 | 29,000 | 1,940 |
2004-06-23 | 387 | 389 | 385 | 385 | 71,000 | 1,925 |
2004-06-22 | 385 | 386 | 383 | 384 | 44,000 | 1,920 |
2004-06-21 | 379 | 394 | 379 | 385 | 58,000 | 1,925 |
2004-06-18 | 385 | 386 | 371 | 378 | 103,000 | 1,890 |
2004-06-17 | 385 | 385 | 381 | 385 | 91,000 | 1,925 |
2004-06-16 | 385 | 390 | 385 | 385 | 136,000 | 1,925 |
2004-06-15 | 383 | 388 | 383 | 385 | 195,000 | 1,925 |
2004-06-14 | 385 | 387 | 383 | 383 | 50,000 | 1,915 |
2004-06-11 | 381 | 388 | 381 | 385 | 154,000 | 1,925 |
2004-06-10 | 385 | 385 | 380 | 384 | 65,000 | 1,920 |
2004-06-09 | 382 | 385 | 382 | 384 | 19,000 | 1,920 |
2004-06-08 | 384 | 386 | 380 | 383 | 55,000 | 1,915 |
2004-06-07 | 379 | 385 | 379 | 383 | 55,000 | 1,915 |
2004-06-04 | 373 | 378 | 373 | 378 | 27,000 | 1,890 |
2004-06-03 | 372 | 374 | 367 | 367 | 36,000 | 1,835 |
2004-06-02 | 375 | 375 | 373 | 373 | 12,000 | 1,865 |
2004-06-01 | 376 | 379 | 376 | 379 | 10,000 | 1,895 |
2004-05-31 | 379 | 379 | 379 | 379 | 12,000 | 1,895 |
2004-05-28 | 373 | 380 | 373 | 380 | 80,000 | 1,900 |
2004-05-27 | 374 | 374 | 367 | 368 | 49,000 | 1,840 |
2004-05-26 | 371 | 374 | 370 | 372 | 82,000 | 1,860 |
2004-05-25 | 371 | 371 | 356 | 356 | 29,000 | 1,780 |
2004-05-24 | 369 | 372 | 366 | 366 | 30,000 | 1,830 |
2004-05-21 | 360 | 368 | 358 | 366 | 56,000 | 1,830 |
2004-05-20 | 355 | 358 | 354 | 355 | 43,000 | 1,775 |
2004-05-19 | 350 | 354 | 349 | 353 | 50,000 | 1,765 |
2004-05-18 | 344 | 346 | 340 | 340 | 31,000 | 1,700 |
2004-05-17 | 343 | 344 | 341 | 341 | 39,000 | 1,705 |
2004-05-14 | 343 | 346 | 342 | 343 | 84,000 | 1,715 |
2004-05-13 | 346 | 350 | 343 | 343 | 54,000 | 1,715 |
2004-05-12 | 351 | 351 | 343 | 346 | 31,000 | 1,730 |
2004-05-11 | 350 | 351 | 341 | 347 | 67,000 | 1,735 |
2004-05-10 | 367 | 367 | 350 | 350 | 67,000 | 1,750 |
2004-05-07 | 368 | 370 | 366 | 366 | 39,000 | 1,830 |
2004-05-06 | 370 | 373 | 368 | 368 | 50,000 | 1,840 |
2004-04-30 | 382 | 382 | 370 | 372 | 63,000 | 1,860 |
2004-04-28 | 385 | 387 | 383 | 383 | 52,000 | 1,915 |
2004-04-27 | 385 | 388 | 382 | 383 | 79,000 | 1,915 |
2004-04-26 | 385 | 385 | 381 | 383 | 38,000 | 1,915 |
2004-04-23 | 384 | 387 | 384 | 384 | 45,000 | 1,920 |
2004-04-22 | 385 | 385 | 383 | 384 | 21,000 | 1,920 |
2004-04-21 | 384 | 385 | 382 | 385 | 34,000 | 1,925 |
2004-04-20 | 385 | 385 | 380 | 381 | 40,000 | 1,905 |
2004-04-19 | 382 | 382 | 377 | 379 | 100,000 | 1,895 |
2004-04-16 | 380 | 380 | 375 | 377 | 16,000 | 1,885 |
2004-04-15 | 385 | 385 | 377 | 379 | 38,000 | 1,895 |
2004-04-14 | 380 | 384 | 380 | 384 | 46,000 | 1,920 |
2004-04-13 | 378 | 381 | 377 | 381 | 29,000 | 1,905 |
2004-04-12 | 375 | 377 | 375 | 377 | 37,000 | 1,885 |
2004-04-09 | 382 | 382 | 371 | 375 | 33,000 | 1,875 |
2004-04-08 | 370 | 380 | 370 | 377 | 45,000 | 1,885 |
2004-04-07 | 375 | 377 | 374 | 375 | 25,000 | 1,875 |
2004-04-06 | 374 | 376 | 373 | 374 | 39,000 | 1,870 |
2004-04-05 | 375 | 378 | 373 | 373 | 55,000 | 1,865 |
2004-04-02 | 372 | 381 | 372 | 379 | 27,000 | 1,895 |
2004-04-01 | 382 | 385 | 374 | 375 | 74,000 | 1,875 |
2004-03-31 | 385 | 385 | 381 | 384 | 23,000 | 1,920 |
2004-03-30 | 380 | 387 | 380 | 383 | 33,000 | 1,915 |
2004-03-29 | 385 | 389 | 384 | 385 | 22,000 | 1,925 |
2004-03-26 | 390 | 391 | 384 | 384 | 48,000 | 1,920 |
2004-03-25 | 388 | 390 | 387 | 388 | 97,000 | 1,940 |
2004-03-24 | 383 | 387 | 381 | 386 | 34,000 | 1,930 |
2004-03-23 | 381 | 383 | 381 | 383 | 29,000 | 1,915 |
2004-03-22 | 382 | 383 | 381 | 381 | 22,000 | 1,905 |
2004-03-19 | 383 | 388 | 380 | 380 | 50,000 | 1,900 |
2004-03-18 | 388 | 389 | 384 | 385 | 66,000 | 1,925 |
2004-03-17 | 382 | 388 | 382 | 388 | 87,000 | 1,940 |
2004-03-16 | 376 | 382 | 376 | 382 | 31,000 | 1,910 |
2004-03-15 | 377 | 383 | 377 | 381 | 27,000 | 1,905 |
2004-03-12 | 375 | 378 | 372 | 375 | 135,000 | 1,875 |
2004-03-11 | 375 | 378 | 371 | 378 | 59,000 | 1,890 |
2004-03-10 | 383 | 383 | 377 | 377 | 59,000 | 1,885 |
2004-03-09 | 379 | 383 | 379 | 382 | 27,000 | 1,910 |
2004-03-08 | 377 | 383 | 377 | 380 | 34,000 | 1,900 |
2004-03-05 | 376 | 378 | 373 | 378 | 57,000 | 1,890 |
2004-03-04 | 372 | 378 | 372 | 376 | 58,000 | 1,880 |
2004-03-03 | 375 | 379 | 371 | 373 | 49,000 | 1,865 |
2004-03-02 | 370 | 379 | 370 | 379 | 89,000 | 1,895 |
2004-03-01 | 365 | 370 | 365 | 370 | 75,000 | 1,850 |
2004-02-27 | 362 | 370 | 360 | 370 | 67,000 | 1,850 |
2004-02-26 | 361 | 363 | 359 | 363 | 60,000 | 1,815 |
2004-02-25 | 360 | 362 | 355 | 355 | 114,000 | 1,775 |
2004-02-24 | 354 | 355 | 353 | 353 | 37,000 | 1,765 |
2004-02-23 | 355 | 356 | 352 | 354 | 22,000 | 1,770 |
2004-02-20 | 351 | 353 | 350 | 351 | 24,000 | 1,755 |
2004-02-19 | 354 | 354 | 352 | 353 | 21,000 | 1,765 |
2004-02-18 | 350 | 354 | 349 | 353 | 29,000 | 1,765 |
2004-02-17 | 348 | 352 | 346 | 349 | 26,000 | 1,745 |
2004-02-16 | 350 | 353 | 348 | 349 | 34,000 | 1,745 |
2004-02-13 | 354 | 354 | 348 | 350 | 21,000 | 1,750 |
2004-02-12 | 350 | 352 | 349 | 349 | 9,000 | 1,745 |
2004-02-10 | 350 | 351 | 348 | 348 | 31,000 | 1,740 |
2004-02-09 | 348 | 352 | 346 | 346 | 15,000 | 1,730 |
2004-02-06 | 341 | 346 | 341 | 346 | 28,000 | 1,730 |
2004-02-05 | 345 | 345 | 341 | 341 | 42,000 | 1,705 |
2004-02-04 | 352 | 352 | 346 | 346 | 34,000 | 1,730 |
2004-02-03 | 351 | 351 | 345 | 351 | 31,000 | 1,755 |
2004-02-02 | 343 | 351 | 341 | 351 | 33,000 | 1,755 |
2004-01-30 | 344 | 345 | 341 | 343 | 28,000 | 1,715 |
2004-01-29 | 348 | 351 | 342 | 344 | 41,000 | 1,720 |
2004-01-28 | 353 | 360 | 351 | 352 | 60,000 | 1,760 |
2004-01-27 | 351 | 353 | 347 | 350 | 120,000 | 1,750 |
2004-01-26 | 346 | 352 | 346 | 349 | 56,000 | 1,745 |
2004-01-23 | 341 | 348 | 341 | 344 | 40,000 | 1,720 |
2004-01-22 | 345 | 346 | 341 | 343 | 37,000 | 1,715 |
2004-01-21 | 346 | 347 | 341 | 341 | 43,000 | 1,705 |
2004-01-20 | 345 | 347 | 344 | 344 | 26,000 | 1,720 |
2004-01-19 | 347 | 348 | 345 | 345 | 26,000 | 1,725 |
2004-01-16 | 343 | 343 | 340 | 342 | 21,000 | 1,710 |
2004-01-15 | 346 | 346 | 336 | 336 | 77,000 | 1,680 |
2004-01-14 | 343 | 343 | 337 | 341 | 55,000 | 1,705 |
2004-01-13 | 347 | 350 | 342 | 343 | 123,000 | 1,715 |
2004-01-09 | 346 | 346 | 343 | 345 | 55,000 | 1,725 |
2004-01-08 | 347 | 349 | 343 | 346 | 65,000 | 1,730 |
2004-01-07 | 342 | 344 | 337 | 342 | 52,000 | 1,710 |
2004-01-06 | 344 | 349 | 344 | 345 | 54,000 | 1,725 |
2004-01-05 | 341 | 344 | 341 | 344 | 12,000 | 1,720 |
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