1946 (株)トーエネック の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 500 | 500 | 498 | 498 | 23,000 | 2,490 |
| 2006-12-28 | 505 | 505 | 500 | 501 | 50,000 | 2,505 |
| 2006-12-27 | 496 | 504 | 492 | 500 | 131,000 | 2,500 |
| 2006-12-26 | 483 | 491 | 474 | 491 | 91,000 | 2,455 |
| 2006-12-25 | 494 | 494 | 484 | 488 | 80,000 | 2,440 |
| 2006-12-22 | 490 | 496 | 489 | 494 | 145,000 | 2,470 |
| 2006-12-21 | 495 | 496 | 489 | 492 | 84,000 | 2,460 |
| 2006-12-20 | 488 | 494 | 486 | 493 | 213,000 | 2,465 |
| 2006-12-19 | 482 | 482 | 474 | 474 | 95,000 | 2,370 |
| 2006-12-18 | 480 | 480 | 475 | 476 | 105,000 | 2,380 |
| 2006-12-15 | 475 | 481 | 471 | 473 | 147,000 | 2,365 |
| 2006-12-14 | 460 | 471 | 459 | 468 | 132,000 | 2,340 |
| 2006-12-13 | 455 | 460 | 454 | 460 | 43,000 | 2,300 |
| 2006-12-12 | 459 | 459 | 455 | 457 | 45,000 | 2,285 |
| 2006-12-11 | 465 | 466 | 456 | 459 | 144,000 | 2,295 |
| 2006-12-08 | 447 | 453 | 446 | 452 | 188,000 | 2,260 |
| 2006-12-07 | 448 | 448 | 439 | 442 | 88,000 | 2,210 |
| 2006-12-06 | 435 | 441 | 431 | 440 | 68,000 | 2,200 |
| 2006-12-05 | 439 | 440 | 432 | 434 | 119,000 | 2,170 |
| 2006-12-04 | 438 | 439 | 432 | 439 | 85,000 | 2,195 |
| 2006-12-01 | 437 | 437 | 431 | 435 | 102,000 | 2,175 |
| 2006-11-30 | 420 | 434 | 420 | 434 | 194,000 | 2,170 |
| 2006-11-29 | 418 | 424 | 415 | 422 | 123,000 | 2,110 |
| 2006-11-28 | 410 | 413 | 408 | 413 | 108,000 | 2,065 |
| 2006-11-27 | 405 | 410 | 401 | 409 | 125,000 | 2,045 |
| 2006-11-24 | 404 | 409 | 402 | 407 | 91,000 | 2,035 |
| 2006-11-22 | 401 | 404 | 392 | 402 | 152,000 | 2,010 |
| 2006-11-21 | 404 | 405 | 401 | 401 | 89,000 | 2,005 |
| 2006-11-20 | 411 | 411 | 403 | 404 | 112,000 | 2,020 |
| 2006-11-17 | 410 | 412 | 407 | 410 | 95,000 | 2,050 |
| 2006-11-16 | 409 | 415 | 409 | 409 | 94,000 | 2,045 |
| 2006-11-15 | 414 | 414 | 407 | 409 | 154,000 | 2,045 |
| 2006-11-14 | 409 | 412 | 407 | 409 | 145,000 | 2,045 |
| 2006-11-13 | 419 | 419 | 404 | 408 | 174,000 | 2,040 |
| 2006-11-10 | 421 | 428 | 420 | 420 | 131,000 | 2,100 |
| 2006-11-09 | 425 | 430 | 418 | 421 | 116,000 | 2,105 |
| 2006-11-08 | 441 | 441 | 420 | 425 | 194,000 | 2,125 |
| 2006-11-07 | 450 | 450 | 443 | 443 | 112,000 | 2,215 |
| 2006-11-06 | 448 | 453 | 448 | 448 | 62,000 | 2,240 |
| 2006-11-02 | 449 | 454 | 449 | 450 | 50,000 | 2,250 |
| 2006-11-01 | 447 | 449 | 446 | 447 | 42,000 | 2,235 |
| 2006-10-31 | 450 | 452 | 441 | 444 | 160,000 | 2,220 |
| 2006-10-30 | 455 | 458 | 449 | 449 | 115,000 | 2,245 |
| 2006-10-27 | 461 | 461 | 455 | 460 | 73,000 | 2,300 |
| 2006-10-26 | 467 | 471 | 463 | 465 | 53,000 | 2,325 |
| 2006-10-25 | 468 | 471 | 466 | 466 | 87,000 | 2,330 |
| 2006-10-24 | 473 | 474 | 470 | 471 | 43,000 | 2,355 |
| 2006-10-23 | 456 | 470 | 456 | 466 | 33,000 | 2,330 |
| 2006-10-20 | 455 | 458 | 455 | 456 | 37,000 | 2,280 |
| 2006-10-19 | 457 | 459 | 453 | 454 | 51,000 | 2,270 |
| 2006-10-18 | 459 | 459 | 456 | 456 | 20,000 | 2,280 |
| 2006-10-17 | 462 | 462 | 459 | 459 | 20,000 | 2,295 |
| 2006-10-16 | 463 | 468 | 459 | 466 | 19,000 | 2,330 |
| 2006-10-13 | 460 | 460 | 453 | 459 | 36,000 | 2,295 |
| 2006-10-12 | 455 | 460 | 451 | 455 | 43,000 | 2,275 |
| 2006-10-11 | 466 | 466 | 453 | 453 | 30,000 | 2,265 |
| 2006-10-10 | 472 | 472 | 466 | 466 | 56,000 | 2,330 |
| 2006-10-06 | 474 | 474 | 472 | 473 | 16,000 | 2,365 |
| 2006-10-05 | 468 | 474 | 468 | 474 | 23,000 | 2,370 |
| 2006-10-04 | 479 | 479 | 466 | 466 | 50,000 | 2,330 |
| 2006-10-03 | 488 | 488 | 481 | 481 | 17,000 | 2,405 |
| 2006-10-02 | 487 | 488 | 483 | 488 | 46,000 | 2,440 |
| 2006-09-29 | 494 | 495 | 487 | 492 | 31,000 | 2,460 |
| 2006-09-28 | 482 | 492 | 481 | 492 | 76,000 | 2,460 |
| 2006-09-27 | 474 | 482 | 474 | 480 | 76,000 | 2,400 |
| 2006-09-26 | 471 | 471 | 468 | 469 | 18,000 | 2,345 |
| 2006-09-25 | 476 | 476 | 456 | 467 | 69,000 | 2,335 |
| 2006-09-22 | 471 | 477 | 470 | 473 | 30,000 | 2,365 |
| 2006-09-21 | 472 | 474 | 472 | 474 | 32,000 | 2,370 |
| 2006-09-20 | 475 | 478 | 471 | 477 | 26,000 | 2,385 |
| 2006-09-19 | 480 | 482 | 478 | 478 | 30,000 | 2,390 |
| 2006-09-15 | 476 | 480 | 476 | 478 | 19,000 | 2,390 |
| 2006-09-14 | 478 | 482 | 476 | 480 | 35,000 | 2,400 |
| 2006-09-13 | 482 | 484 | 478 | 478 | 30,000 | 2,390 |
| 2006-09-12 | 485 | 486 | 481 | 481 | 32,000 | 2,405 |
| 2006-09-11 | 490 | 490 | 487 | 487 | 33,000 | 2,435 |
| 2006-09-08 | 490 | 495 | 490 | 490 | 91,000 | 2,450 |
| 2006-09-07 | 495 | 495 | 490 | 490 | 40,000 | 2,450 |
| 2006-09-06 | 501 | 501 | 498 | 498 | 14,000 | 2,490 |
| 2006-09-05 | 500 | 503 | 498 | 500 | 19,000 | 2,500 |
| 2006-09-04 | 503 | 507 | 500 | 500 | 40,000 | 2,500 |
| 2006-09-01 | 502 | 502 | 497 | 498 | 23,000 | 2,490 |
| 2006-08-31 | 494 | 503 | 494 | 503 | 43,000 | 2,515 |
| 2006-08-30 | 495 | 496 | 493 | 494 | 19,000 | 2,470 |
| 2006-08-29 | 496 | 499 | 489 | 492 | 30,000 | 2,460 |
| 2006-08-28 | 503 | 503 | 489 | 491 | 62,000 | 2,455 |
| 2006-08-25 | 500 | 507 | 497 | 498 | 69,000 | 2,490 |
| 2006-08-24 | 498 | 499 | 494 | 495 | 28,000 | 2,475 |
| 2006-08-23 | 494 | 500 | 494 | 500 | 22,000 | 2,500 |
| 2006-08-22 | 488 | 493 | 483 | 493 | 34,000 | 2,465 |
| 2006-08-21 | 496 | 496 | 487 | 488 | 39,000 | 2,440 |
| 2006-08-18 | 494 | 496 | 494 | 496 | 22,000 | 2,480 |
| 2006-08-17 | 495 | 497 | 491 | 491 | 55,000 | 2,455 |
| 2006-08-16 | 494 | 499 | 493 | 495 | 20,000 | 2,475 |
| 2006-08-15 | 479 | 492 | 478 | 491 | 55,000 | 2,455 |
| 2006-08-14 | 474 | 482 | 473 | 481 | 19,000 | 2,405 |
| 2006-08-11 | 480 | 480 | 473 | 474 | 26,000 | 2,370 |
| 2006-08-10 | 480 | 481 | 475 | 478 | 45,000 | 2,390 |
| 2006-08-09 | 473 | 475 | 469 | 475 | 31,000 | 2,375 |
| 2006-08-08 | 475 | 475 | 468 | 471 | 33,000 | 2,355 |
| 2006-08-07 | 471 | 471 | 466 | 466 | 15,000 | 2,330 |
| 2006-08-04 | 476 | 476 | 471 | 474 | 20,000 | 2,370 |
| 2006-08-03 | 478 | 480 | 477 | 477 | 31,000 | 2,385 |
| 2006-08-02 | 478 | 479 | 475 | 479 | 7,000 | 2,395 |
| 2006-08-01 | 478 | 479 | 475 | 477 | 20,000 | 2,385 |
| 2006-07-31 | 474 | 481 | 474 | 479 | 18,000 | 2,395 |
| 2006-07-28 | 474 | 476 | 469 | 471 | 54,000 | 2,355 |
| 2006-07-27 | 473 | 474 | 464 | 468 | 67,000 | 2,340 |
| 2006-07-26 | 482 | 482 | 464 | 465 | 65,000 | 2,325 |
| 2006-07-25 | 474 | 474 | 466 | 467 | 36,000 | 2,335 |
| 2006-07-24 | 454 | 462 | 451 | 459 | 53,000 | 2,295 |
| 2006-07-21 | 464 | 464 | 455 | 459 | 63,000 | 2,295 |
| 2006-07-20 | 477 | 477 | 461 | 465 | 32,000 | 2,325 |
| 2006-07-19 | 461 | 462 | 455 | 457 | 56,000 | 2,285 |
| 2006-07-18 | 484 | 484 | 462 | 462 | 26,000 | 2,310 |
| 2006-07-14 | 486 | 490 | 481 | 483 | 61,000 | 2,415 |
| 2006-07-13 | 479 | 488 | 477 | 481 | 43,000 | 2,405 |
| 2006-07-12 | 492 | 492 | 480 | 489 | 54,000 | 2,445 |
| 2006-07-11 | 500 | 506 | 487 | 488 | 70,000 | 2,440 |
| 2006-07-10 | 484 | 485 | 480 | 485 | 197,000 | 2,425 |
| 2006-07-07 | 471 | 475 | 462 | 469 | 87,000 | 2,345 |
| 2006-07-06 | 474 | 474 | 468 | 469 | 43,000 | 2,345 |
| 2006-07-05 | 475 | 477 | 472 | 475 | 41,000 | 2,375 |
| 2006-07-04 | 477 | 477 | 470 | 474 | 53,000 | 2,370 |
| 2006-07-03 | 472 | 473 | 467 | 469 | 30,000 | 2,345 |
| 2006-06-30 | 458 | 470 | 458 | 467 | 106,000 | 2,335 |
| 2006-06-29 | 466 | 471 | 458 | 463 | 117,000 | 2,315 |
| 2006-06-28 | 469 | 472 | 467 | 467 | 41,000 | 2,335 |
| 2006-06-27 | 472 | 473 | 464 | 473 | 122,000 | 2,365 |
| 2006-06-26 | 480 | 481 | 474 | 481 | 53,000 | 2,405 |
| 2006-06-23 | 490 | 490 | 475 | 483 | 66,000 | 2,415 |
| 2006-06-22 | 485 | 489 | 480 | 489 | 44,000 | 2,445 |
| 2006-06-21 | 495 | 495 | 479 | 481 | 55,000 | 2,405 |
| 2006-06-20 | 509 | 512 | 493 | 493 | 90,000 | 2,465 |
| 2006-06-19 | 499 | 502 | 493 | 493 | 54,000 | 2,465 |
| 2006-06-16 | 493 | 494 | 483 | 491 | 95,000 | 2,455 |
| 2006-06-15 | 489 | 489 | 473 | 478 | 95,000 | 2,390 |
| 2006-06-14 | 453 | 464 | 453 | 463 | 85,000 | 2,315 |
| 2006-06-13 | 466 | 468 | 458 | 458 | 64,000 | 2,290 |
| 2006-06-12 | 468 | 468 | 454 | 462 | 180,000 | 2,310 |
| 2006-06-09 | 470 | 475 | 466 | 471 | 81,000 | 2,355 |
| 2006-06-08 | 496 | 496 | 475 | 475 | 57,000 | 2,375 |
| 2006-06-07 | 495 | 500 | 495 | 495 | 54,000 | 2,475 |
| 2006-06-06 | 509 | 509 | 493 | 494 | 56,000 | 2,470 |
| 2006-06-05 | 518 | 518 | 507 | 508 | 28,000 | 2,540 |
| 2006-06-02 | 515 | 518 | 499 | 518 | 84,000 | 2,590 |
| 2006-06-01 | 520 | 522 | 512 | 515 | 60,000 | 2,575 |
| 2006-05-31 | 524 | 525 | 516 | 516 | 86,000 | 2,580 |
| 2006-05-30 | 544 | 544 | 532 | 532 | 32,000 | 2,660 |
| 2006-05-29 | 552 | 552 | 538 | 538 | 29,000 | 2,690 |
| 2006-05-26 | 544 | 549 | 542 | 544 | 31,000 | 2,720 |
| 2006-05-25 | 530 | 546 | 530 | 537 | 120,000 | 2,685 |
| 2006-05-24 | 535 | 537 | 528 | 536 | 93,000 | 2,680 |
| 2006-05-23 | 535 | 541 | 533 | 534 | 92,000 | 2,670 |
| 2006-05-22 | 570 | 570 | 541 | 541 | 103,000 | 2,705 |
| 2006-05-19 | 554 | 554 | 541 | 552 | 95,000 | 2,760 |
| 2006-05-18 | 535 | 555 | 535 | 554 | 103,000 | 2,770 |
| 2006-05-17 | 563 | 568 | 552 | 564 | 122,000 | 2,820 |
| 2006-05-16 | 573 | 577 | 553 | 566 | 318,000 | 2,830 |
| 2006-05-15 | 572 | 572 | 564 | 569 | 83,000 | 2,845 |
| 2006-05-12 | 573 | 574 | 566 | 572 | 158,000 | 2,860 |
| 2006-05-11 | 568 | 575 | 562 | 574 | 151,000 | 2,870 |
| 2006-05-10 | 573 | 576 | 563 | 574 | 221,000 | 2,870 |
| 2006-05-09 | 569 | 572 | 568 | 571 | 97,000 | 2,855 |
| 2006-05-08 | 567 | 574 | 561 | 574 | 213,000 | 2,870 |
| 2006-05-02 | 567 | 572 | 562 | 568 | 101,000 | 2,840 |
| 2006-05-01 | 561 | 565 | 555 | 564 | 74,000 | 2,820 |
| 2006-04-28 | 577 | 577 | 557 | 564 | 128,000 | 2,820 |
| 2006-04-27 | 571 | 580 | 566 | 576 | 159,000 | 2,880 |
| 2006-04-26 | 569 | 573 | 568 | 570 | 117,000 | 2,850 |
| 2006-04-25 | 556 | 566 | 551 | 565 | 67,000 | 2,825 |
| 2006-04-24 | 568 | 568 | 555 | 559 | 100,000 | 2,795 |
| 2006-04-21 | 563 | 569 | 562 | 569 | 117,000 | 2,845 |
| 2006-04-20 | 555 | 565 | 552 | 557 | 164,000 | 2,785 |
| 2006-04-19 | 553 | 553 | 548 | 551 | 84,000 | 2,755 |
| 2006-04-18 | 545 | 555 | 545 | 553 | 89,000 | 2,765 |
| 2006-04-17 | 552 | 552 | 546 | 546 | 52,000 | 2,730 |
| 2006-04-14 | 557 | 557 | 546 | 551 | 98,000 | 2,755 |
| 2006-04-13 | 562 | 562 | 550 | 555 | 134,000 | 2,775 |
| 2006-04-12 | 568 | 570 | 567 | 567 | 90,000 | 2,835 |
| 2006-04-11 | 566 | 568 | 564 | 567 | 46,000 | 2,835 |
| 2006-04-10 | 572 | 572 | 565 | 569 | 52,000 | 2,845 |
| 2006-04-07 | 560 | 570 | 558 | 569 | 123,000 | 2,845 |
| 2006-04-06 | 551 | 558 | 551 | 557 | 74,000 | 2,785 |
| 2006-04-05 | 555 | 556 | 547 | 550 | 99,000 | 2,750 |
| 2006-04-04 | 560 | 564 | 553 | 556 | 75,000 | 2,780 |
| 2006-04-03 | 548 | 557 | 543 | 553 | 39,000 | 2,765 |
| 2006-03-31 | 555 | 556 | 543 | 543 | 79,000 | 2,715 |
| 2006-03-30 | 551 | 555 | 545 | 553 | 113,000 | 2,765 |
| 2006-03-29 | 547 | 550 | 541 | 550 | 60,000 | 2,750 |
| 2006-03-28 | 548 | 548 | 532 | 540 | 39,000 | 2,700 |
| 2006-03-27 | 540 | 556 | 540 | 543 | 116,000 | 2,715 |
| 2006-03-24 | 532 | 535 | 530 | 532 | 48,000 | 2,660 |
| 2006-03-23 | 533 | 536 | 530 | 530 | 52,000 | 2,650 |
| 2006-03-22 | 538 | 538 | 528 | 532 | 68,000 | 2,660 |
| 2006-03-20 | 525 | 537 | 525 | 533 | 67,000 | 2,665 |
| 2006-03-17 | 525 | 528 | 523 | 526 | 46,000 | 2,630 |
| 2006-03-16 | 535 | 535 | 520 | 520 | 77,000 | 2,600 |
| 2006-03-15 | 527 | 534 | 527 | 530 | 47,000 | 2,650 |
| 2006-03-14 | 536 | 538 | 523 | 527 | 93,000 | 2,635 |
| 2006-03-13 | 531 | 538 | 531 | 537 | 33,000 | 2,685 |
| 2006-03-10 | 537 | 543 | 523 | 525 | 174,000 | 2,625 |
| 2006-03-09 | 517 | 527 | 515 | 527 | 68,000 | 2,635 |
| 2006-03-08 | 515 | 515 | 511 | 513 | 78,000 | 2,565 |
| 2006-03-07 | 516 | 518 | 515 | 515 | 43,000 | 2,575 |
| 2006-03-06 | 520 | 521 | 511 | 517 | 88,000 | 2,585 |
| 2006-03-03 | 520 | 525 | 517 | 520 | 130,000 | 2,600 |
| 2006-03-02 | 525 | 529 | 517 | 517 | 59,000 | 2,585 |
| 2006-03-01 | 532 | 533 | 524 | 524 | 109,000 | 2,620 |
| 2006-02-28 | 527 | 534 | 523 | 523 | 107,000 | 2,615 |
| 2006-02-27 | 530 | 538 | 527 | 527 | 203,000 | 2,635 |
| 2006-02-24 | 534 | 534 | 526 | 529 | 75,000 | 2,645 |
| 2006-02-23 | 525 | 538 | 524 | 533 | 112,000 | 2,665 |
| 2006-02-22 | 531 | 533 | 514 | 524 | 220,000 | 2,620 |
| 2006-02-21 | 520 | 537 | 516 | 533 | 144,000 | 2,665 |
| 2006-02-20 | 523 | 531 | 514 | 515 | 157,000 | 2,575 |
| 2006-02-17 | 541 | 545 | 515 | 534 | 288,000 | 2,670 |
| 2006-02-16 | 546 | 552 | 532 | 551 | 106,000 | 2,755 |
| 2006-02-15 | 550 | 555 | 543 | 547 | 87,000 | 2,735 |
| 2006-02-14 | 558 | 562 | 531 | 550 | 154,000 | 2,750 |
| 2006-02-13 | 577 | 577 | 561 | 568 | 88,000 | 2,840 |
| 2006-02-10 | 588 | 588 | 566 | 579 | 115,000 | 2,895 |
| 2006-02-09 | 577 | 585 | 576 | 585 | 72,000 | 2,925 |
| 2006-02-08 | 590 | 590 | 579 | 580 | 81,000 | 2,900 |
| 2006-02-07 | 588 | 592 | 586 | 590 | 88,000 | 2,950 |
| 2006-02-06 | 590 | 595 | 588 | 595 | 134,000 | 2,975 |
| 2006-02-03 | 583 | 595 | 576 | 595 | 99,000 | 2,975 |
| 2006-02-02 | 590 | 597 | 587 | 587 | 77,000 | 2,935 |
| 2006-02-01 | 592 | 595 | 581 | 583 | 103,000 | 2,915 |
| 2006-01-31 | 596 | 596 | 585 | 591 | 105,000 | 2,955 |
| 2006-01-30 | 580 | 597 | 579 | 595 | 179,000 | 2,975 |
| 2006-01-27 | 571 | 575 | 566 | 575 | 187,000 | 2,875 |
| 2006-01-26 | 551 | 572 | 551 | 566 | 171,000 | 2,830 |
| 2006-01-25 | 547 | 559 | 547 | 549 | 142,000 | 2,745 |
| 2006-01-24 | 541 | 555 | 537 | 552 | 111,000 | 2,760 |
| 2006-01-23 | 548 | 550 | 539 | 543 | 109,000 | 2,715 |
| 2006-01-20 | 555 | 555 | 535 | 537 | 125,000 | 2,685 |
| 2006-01-19 | 515 | 550 | 515 | 548 | 116,000 | 2,740 |
| 2006-01-18 | 544 | 544 | 511 | 511 | 227,000 | 2,555 |
| 2006-01-17 | 555 | 559 | 544 | 544 | 150,000 | 2,720 |
| 2006-01-16 | 550 | 565 | 547 | 559 | 153,000 | 2,795 |
| 2006-01-13 | 550 | 570 | 549 | 560 | 196,000 | 2,800 |
| 2006-01-12 | 545 | 549 | 542 | 543 | 122,000 | 2,715 |
| 2006-01-11 | 539 | 542 | 533 | 542 | 89,000 | 2,710 |
| 2006-01-10 | 549 | 549 | 536 | 536 | 136,000 | 2,680 |
| 2006-01-06 | 530 | 541 | 530 | 535 | 137,000 | 2,675 |
| 2006-01-05 | 525 | 530 | 525 | 528 | 46,000 | 2,640 |
| 2006-01-04 | 522 | 529 | 519 | 526 | 68,000 | 2,630 |
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
