1946 (株)トーエネック の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 598 | 598 | 585 | 585 | 41,000 | 585 |
| 2007-12-27 | 605 | 605 | 594 | 596 | 64,000 | 596 |
| 2007-12-26 | 592 | 602 | 591 | 599 | 58,000 | 599 |
| 2007-12-25 | 598 | 599 | 583 | 596 | 68,000 | 596 |
| 2007-12-21 | 577 | 588 | 573 | 588 | 69,000 | 588 |
| 2007-12-20 | 590 | 591 | 573 | 573 | 67,000 | 573 |
| 2007-12-19 | 602 | 602 | 594 | 595 | 61,000 | 595 |
| 2007-12-18 | 595 | 603 | 585 | 595 | 201,000 | 595 |
| 2007-12-17 | 600 | 600 | 584 | 590 | 116,000 | 590 |
| 2007-12-14 | 602 | 602 | 589 | 592 | 164,000 | 592 |
| 2007-12-13 | 594 | 600 | 589 | 590 | 84,000 | 590 |
| 2007-12-12 | 592 | 600 | 584 | 600 | 133,000 | 600 |
| 2007-12-11 | 590 | 596 | 590 | 593 | 89,000 | 593 |
| 2007-12-10 | 610 | 610 | 591 | 593 | 155,000 | 593 |
| 2007-12-07 | 594 | 604 | 592 | 604 | 164,000 | 604 |
| 2007-12-06 | 598 | 598 | 583 | 588 | 147,000 | 588 |
| 2007-12-05 | 585 | 591 | 575 | 588 | 115,000 | 588 |
| 2007-12-04 | 594 | 594 | 589 | 591 | 134,000 | 591 |
| 2007-12-03 | 600 | 603 | 594 | 601 | 189,000 | 601 |
| 2007-11-30 | 591 | 600 | 591 | 600 | 128,000 | 600 |
| 2007-11-29 | 593 | 594 | 589 | 590 | 114,000 | 590 |
| 2007-11-28 | 587 | 593 | 581 | 587 | 105,000 | 587 |
| 2007-11-27 | 579 | 586 | 578 | 584 | 150,000 | 584 |
| 2007-11-26 | 567 | 582 | 562 | 575 | 99,000 | 575 |
| 2007-11-22 | 555 | 577 | 550 | 571 | 171,000 | 571 |
| 2007-11-21 | 557 | 575 | 551 | 557 | 183,000 | 557 |
| 2007-11-20 | 527 | 547 | 526 | 547 | 125,000 | 547 |
| 2007-11-19 | 555 | 559 | 541 | 547 | 162,000 | 547 |
| 2007-11-16 | 566 | 570 | 554 | 562 | 50,000 | 562 |
| 2007-11-15 | 568 | 576 | 566 | 569 | 90,000 | 569 |
| 2007-11-14 | 559 | 573 | 559 | 571 | 127,000 | 571 |
| 2007-11-13 | 571 | 575 | 553 | 567 | 198,000 | 567 |
| 2007-11-12 | 562 | 571 | 557 | 570 | 218,000 | 570 |
| 2007-11-09 | 562 | 571 | 552 | 553 | 78,000 | 553 |
| 2007-11-08 | 556 | 564 | 550 | 556 | 107,000 | 556 |
| 2007-11-07 | 581 | 584 | 572 | 575 | 92,000 | 575 |
| 2007-11-06 | 577 | 586 | 569 | 580 | 117,000 | 580 |
| 2007-11-05 | 581 | 582 | 561 | 569 | 160,000 | 569 |
| 2007-11-02 | 559 | 588 | 559 | 581 | 175,000 | 581 |
| 2007-11-01 | 600 | 600 | 574 | 584 | 260,000 | 584 |
| 2007-10-31 | 540 | 548 | 530 | 540 | 165,000 | 540 |
| 2007-10-30 | 516 | 549 | 516 | 546 | 303,000 | 546 |
| 2007-10-29 | 513 | 522 | 505 | 517 | 184,000 | 517 |
| 2007-10-26 | 518 | 525 | 509 | 523 | 98,000 | 523 |
| 2007-10-25 | 518 | 527 | 517 | 522 | 147,000 | 522 |
| 2007-10-24 | 527 | 537 | 519 | 525 | 94,000 | 525 |
| 2007-10-23 | 534 | 534 | 525 | 528 | 52,000 | 528 |
| 2007-10-22 | 510 | 534 | 510 | 530 | 85,000 | 530 |
| 2007-10-19 | 546 | 547 | 534 | 534 | 100,000 | 534 |
| 2007-10-18 | 558 | 565 | 551 | 562 | 92,000 | 562 |
| 2007-10-17 | 565 | 565 | 543 | 552 | 59,000 | 552 |
| 2007-10-16 | 573 | 573 | 557 | 559 | 46,000 | 559 |
| 2007-10-15 | 574 | 575 | 565 | 572 | 51,000 | 572 |
| 2007-10-12 | 579 | 579 | 572 | 575 | 68,000 | 575 |
| 2007-10-11 | 582 | 584 | 573 | 580 | 85,000 | 580 |
| 2007-10-10 | 588 | 588 | 581 | 582 | 60,000 | 582 |
| 2007-10-09 | 583 | 588 | 582 | 586 | 77,000 | 586 |
| 2007-10-05 | 565 | 585 | 565 | 581 | 135,000 | 581 |
| 2007-10-04 | 573 | 577 | 570 | 575 | 47,000 | 575 |
| 2007-10-03 | 573 | 578 | 563 | 577 | 53,000 | 577 |
| 2007-10-02 | 570 | 575 | 563 | 575 | 123,000 | 575 |
| 2007-10-01 | 574 | 579 | 564 | 569 | 115,000 | 569 |
| 2007-09-28 | 553 | 570 | 550 | 567 | 138,000 | 567 |
| 2007-09-27 | 547 | 550 | 543 | 550 | 147,000 | 550 |
| 2007-09-26 | 542 | 550 | 539 | 544 | 237,000 | 544 |
| 2007-09-25 | 496 | 498 | 495 | 497 | 30,000 | 497 |
| 2007-09-21 | 501 | 503 | 495 | 497 | 26,000 | 497 |
| 2007-09-20 | 508 | 508 | 497 | 501 | 26,000 | 501 |
| 2007-09-19 | 494 | 504 | 494 | 503 | 35,000 | 503 |
| 2007-09-18 | 496 | 496 | 486 | 486 | 30,000 | 486 |
| 2007-09-14 | 505 | 505 | 493 | 497 | 80,000 | 497 |
| 2007-09-13 | 499 | 504 | 498 | 502 | 34,000 | 502 |
| 2007-09-12 | 492 | 501 | 492 | 498 | 47,000 | 498 |
| 2007-09-11 | 495 | 497 | 490 | 496 | 39,000 | 496 |
| 2007-09-10 | 496 | 503 | 494 | 498 | 88,000 | 498 |
| 2007-09-07 | 491 | 495 | 489 | 495 | 57,000 | 495 |
| 2007-09-06 | 489 | 489 | 482 | 486 | 63,000 | 486 |
| 2007-09-05 | 495 | 495 | 488 | 489 | 38,000 | 489 |
| 2007-09-04 | 506 | 506 | 495 | 497 | 75,000 | 497 |
| 2007-09-03 | 506 | 506 | 500 | 506 | 20,000 | 506 |
| 2007-08-31 | 498 | 505 | 496 | 505 | 33,000 | 505 |
| 2007-08-30 | 496 | 496 | 490 | 493 | 42,000 | 493 |
| 2007-08-29 | 502 | 502 | 488 | 492 | 60,000 | 492 |
| 2007-08-28 | 510 | 510 | 502 | 502 | 21,000 | 502 |
| 2007-08-27 | 502 | 503 | 497 | 499 | 39,000 | 499 |
| 2007-08-24 | 495 | 498 | 490 | 491 | 45,000 | 491 |
| 2007-08-23 | 476 | 481 | 473 | 480 | 35,000 | 480 |
| 2007-08-22 | 466 | 475 | 466 | 471 | 17,000 | 471 |
| 2007-08-21 | 466 | 478 | 461 | 471 | 61,000 | 471 |
| 2007-08-20 | 454 | 460 | 453 | 456 | 131,000 | 456 |
| 2007-08-17 | 490 | 490 | 447 | 447 | 135,000 | 447 |
| 2007-08-16 | 497 | 499 | 489 | 491 | 66,000 | 491 |
| 2007-08-15 | 512 | 512 | 498 | 501 | 36,000 | 501 |
| 2007-08-14 | 500 | 517 | 500 | 512 | 24,000 | 512 |
| 2007-08-13 | 494 | 511 | 494 | 506 | 57,000 | 506 |
| 2007-08-10 | 516 | 516 | 486 | 494 | 87,000 | 494 |
| 2007-08-09 | 529 | 529 | 516 | 517 | 81,000 | 517 |
| 2007-08-08 | 535 | 535 | 519 | 529 | 62,000 | 529 |
| 2007-08-07 | 534 | 534 | 528 | 528 | 37,000 | 528 |
| 2007-08-06 | 524 | 535 | 523 | 533 | 63,000 | 533 |
| 2007-08-03 | 531 | 531 | 522 | 525 | 55,000 | 525 |
| 2007-08-02 | 529 | 540 | 529 | 534 | 36,000 | 534 |
| 2007-08-01 | 546 | 546 | 538 | 539 | 61,000 | 539 |
| 2007-07-31 | 527 | 546 | 527 | 546 | 103,000 | 546 |
| 2007-07-30 | 514 | 527 | 514 | 523 | 28,000 | 523 |
| 2007-07-27 | 541 | 545 | 529 | 534 | 68,000 | 534 |
| 2007-07-26 | 557 | 557 | 546 | 547 | 60,000 | 547 |
| 2007-07-25 | 545 | 555 | 535 | 547 | 69,000 | 547 |
| 2007-07-24 | 537 | 544 | 537 | 544 | 43,000 | 544 |
| 2007-07-23 | 546 | 546 | 531 | 537 | 59,000 | 537 |
| 2007-07-20 | 558 | 562 | 556 | 557 | 39,000 | 557 |
| 2007-07-19 | 555 | 557 | 545 | 556 | 49,000 | 556 |
| 2007-07-18 | 554 | 557 | 545 | 550 | 49,000 | 550 |
| 2007-07-17 | 554 | 557 | 547 | 554 | 25,000 | 554 |
| 2007-07-13 | 556 | 558 | 547 | 553 | 55,000 | 553 |
| 2007-07-12 | 541 | 555 | 541 | 550 | 55,000 | 550 |
| 2007-07-11 | 560 | 561 | 551 | 551 | 78,000 | 551 |
| 2007-07-10 | 559 | 561 | 556 | 557 | 104,000 | 557 |
| 2007-07-09 | 538 | 549 | 532 | 549 | 98,000 | 549 |
| 2007-07-06 | 539 | 539 | 526 | 533 | 42,000 | 533 |
| 2007-07-05 | 535 | 539 | 535 | 539 | 45,000 | 539 |
| 2007-07-04 | 531 | 537 | 531 | 535 | 43,000 | 535 |
| 2007-07-03 | 535 | 539 | 526 | 531 | 54,000 | 531 |
| 2007-07-02 | 545 | 549 | 531 | 531 | 52,000 | 531 |
| 2007-06-29 | 552 | 552 | 531 | 539 | 90,000 | 539 |
| 2007-06-28 | 543 | 547 | 538 | 542 | 67,000 | 542 |
| 2007-06-27 | 547 | 547 | 530 | 533 | 66,000 | 533 |
| 2007-06-26 | 549 | 549 | 535 | 540 | 30,000 | 540 |
| 2007-06-25 | 546 | 547 | 537 | 541 | 30,000 | 541 |
| 2007-06-22 | 547 | 548 | 533 | 544 | 47,000 | 544 |
| 2007-06-21 | 560 | 560 | 543 | 549 | 79,000 | 549 |
| 2007-06-20 | 569 | 577 | 558 | 559 | 80,000 | 559 |
| 2007-06-19 | 560 | 564 | 549 | 549 | 82,000 | 549 |
| 2007-06-18 | 552 | 552 | 541 | 550 | 73,000 | 550 |
| 2007-06-15 | 544 | 544 | 533 | 542 | 83,000 | 542 |
| 2007-06-14 | 531 | 538 | 531 | 538 | 33,000 | 538 |
| 2007-06-13 | 526 | 536 | 526 | 535 | 64,000 | 535 |
| 2007-06-12 | 533 | 534 | 530 | 530 | 36,000 | 530 |
| 2007-06-11 | 545 | 545 | 540 | 541 | 32,000 | 541 |
| 2007-06-08 | 539 | 540 | 531 | 535 | 119,000 | 535 |
| 2007-06-07 | 546 | 546 | 532 | 539 | 62,000 | 539 |
| 2007-06-06 | 546 | 546 | 536 | 537 | 35,000 | 537 |
| 2007-06-05 | 550 | 553 | 538 | 540 | 169,000 | 540 |
| 2007-06-04 | 555 | 563 | 555 | 557 | 115,000 | 557 |
| 2007-06-01 | 583 | 591 | 553 | 565 | 459,000 | 565 |
| 2007-05-31 | 521 | 524 | 513 | 523 | 31,000 | 523 |
| 2007-05-30 | 519 | 523 | 515 | 520 | 42,000 | 520 |
| 2007-05-29 | 517 | 521 | 515 | 520 | 35,000 | 520 |
| 2007-05-28 | 520 | 522 | 514 | 514 | 47,000 | 514 |
| 2007-05-25 | 518 | 518 | 509 | 515 | 126,000 | 515 |
| 2007-05-24 | 509 | 509 | 505 | 509 | 44,000 | 509 |
| 2007-05-23 | 511 | 513 | 507 | 509 | 30,000 | 509 |
| 2007-05-22 | 504 | 509 | 502 | 509 | 31,000 | 509 |
| 2007-05-21 | 513 | 513 | 504 | 507 | 30,000 | 507 |
| 2007-05-18 | 518 | 518 | 503 | 504 | 58,000 | 504 |
| 2007-05-17 | 512 | 512 | 507 | 508 | 39,000 | 508 |
| 2007-05-16 | 511 | 513 | 509 | 512 | 57,000 | 512 |
| 2007-05-15 | 523 | 525 | 513 | 515 | 66,000 | 515 |
| 2007-05-14 | 528 | 529 | 521 | 523 | 70,000 | 523 |
| 2007-05-11 | 524 | 524 | 516 | 521 | 72,000 | 521 |
| 2007-05-10 | 524 | 525 | 522 | 524 | 60,000 | 524 |
| 2007-05-09 | 522 | 529 | 522 | 524 | 85,000 | 524 |
| 2007-05-08 | 523 | 524 | 519 | 521 | 60,000 | 521 |
| 2007-05-07 | 519 | 528 | 516 | 527 | 83,000 | 527 |
| 2007-05-02 | 521 | 530 | 518 | 518 | 148,000 | 518 |
| 2007-05-01 | 536 | 536 | 514 | 518 | 118,000 | 518 |
| 2007-04-27 | 534 | 537 | 530 | 536 | 168,000 | 536 |
| 2007-04-26 | 527 | 530 | 515 | 530 | 75,000 | 530 |
| 2007-04-25 | 530 | 530 | 516 | 518 | 94,000 | 518 |
| 2007-04-24 | 514 | 528 | 512 | 520 | 176,000 | 520 |
| 2007-04-23 | 510 | 510 | 499 | 499 | 61,000 | 499 |
| 2007-04-20 | 505 | 507 | 504 | 504 | 21,000 | 504 |
| 2007-04-19 | 513 | 513 | 499 | 505 | 77,000 | 505 |
| 2007-04-18 | 506 | 516 | 506 | 514 | 88,000 | 514 |
| 2007-04-17 | 505 | 507 | 499 | 501 | 69,000 | 501 |
| 2007-04-16 | 500 | 508 | 496 | 501 | 70,000 | 501 |
| 2007-04-13 | 505 | 505 | 495 | 495 | 66,000 | 495 |
| 2007-04-12 | 505 | 507 | 502 | 504 | 51,000 | 504 |
| 2007-04-11 | 518 | 522 | 510 | 512 | 60,000 | 512 |
| 2007-04-10 | 519 | 523 | 517 | 518 | 85,000 | 518 |
| 2007-04-09 | 525 | 528 | 510 | 517 | 80,000 | 517 |
| 2007-04-06 | 499 | 525 | 499 | 510 | 158,000 | 510 |
| 2007-04-05 | 505 | 505 | 494 | 494 | 67,000 | 494 |
| 2007-04-04 | 491 | 502 | 491 | 501 | 103,000 | 501 |
| 2007-04-03 | 490 | 492 | 487 | 490 | 81,000 | 490 |
| 2007-04-02 | 503 | 503 | 491 | 491 | 114,000 | 491 |
| 2007-03-30 | 503 | 508 | 498 | 498 | 78,000 | 498 |
| 2007-03-29 | 490 | 500 | 488 | 496 | 96,000 | 496 |
| 2007-03-28 | 493 | 494 | 486 | 486 | 84,000 | 486 |
| 2007-03-27 | 486 | 505 | 486 | 495 | 196,000 | 495 |
| 2007-03-26 | 530 | 530 | 516 | 521 | 111,000 | 521 |
| 2007-03-23 | 530 | 530 | 519 | 524 | 87,000 | 524 |
| 2007-03-22 | 529 | 534 | 523 | 523 | 71,000 | 523 |
| 2007-03-20 | 526 | 526 | 510 | 511 | 102,000 | 511 |
| 2007-03-19 | 527 | 533 | 523 | 526 | 15,000 | 526 |
| 2007-03-16 | 530 | 533 | 515 | 520 | 98,000 | 520 |
| 2007-03-15 | 527 | 535 | 520 | 529 | 51,000 | 529 |
| 2007-03-14 | 524 | 527 | 518 | 518 | 102,000 | 518 |
| 2007-03-13 | 543 | 543 | 527 | 527 | 57,000 | 527 |
| 2007-03-12 | 530 | 536 | 530 | 533 | 128,000 | 533 |
| 2007-03-09 | 530 | 543 | 530 | 536 | 134,000 | 536 |
| 2007-03-08 | 531 | 531 | 516 | 529 | 114,000 | 529 |
| 2007-03-07 | 524 | 531 | 518 | 521 | 232,000 | 521 |
| 2007-03-06 | 529 | 533 | 512 | 519 | 296,000 | 519 |
| 2007-03-05 | 557 | 560 | 530 | 530 | 233,000 | 530 |
| 2007-03-02 | 589 | 594 | 583 | 587 | 27,000 | 587 |
| 2007-03-01 | 577 | 583 | 575 | 581 | 52,000 | 581 |
| 2007-02-28 | 583 | 592 | 550 | 588 | 100,000 | 588 |
| 2007-02-27 | 585 | 606 | 585 | 593 | 76,000 | 593 |
| 2007-02-26 | 615 | 618 | 612 | 615 | 37,000 | 615 |
| 2007-02-23 | 612 | 619 | 612 | 615 | 673,000 | 615 |
| 2007-02-22 | 614 | 615 | 613 | 613 | 43,000 | 613 |
| 2007-02-21 | 615 | 616 | 613 | 614 | 146,000 | 614 |
| 2007-02-20 | 615 | 616 | 615 | 615 | 136,000 | 615 |
| 2007-02-19 | 616 | 617 | 615 | 616 | 75,000 | 616 |
| 2007-02-16 | 615 | 616 | 615 | 615 | 60,000 | 615 |
| 2007-02-15 | 616 | 618 | 614 | 618 | 209,000 | 618 |
| 2007-02-14 | 615 | 616 | 610 | 616 | 254,000 | 616 |
| 2007-02-13 | 618 | 619 | 615 | 615 | 142,000 | 615 |
| 2007-02-09 | 619 | 619 | 615 | 618 | 168,000 | 618 |
| 2007-02-08 | 620 | 623 | 615 | 616 | 142,000 | 616 |
| 2007-02-07 | 616 | 620 | 616 | 618 | 303,000 | 618 |
| 2007-02-06 | 616 | 622 | 614 | 616 | 392,000 | 616 |
| 2007-02-05 | 618 | 619 | 614 | 616 | 356,000 | 616 |
| 2007-02-02 | 625 | 625 | 610 | 618 | 1,999,000 | 618 |
| 2007-01-31 | 499 | 499 | 495 | 495 | 53,000 | 495 |
| 2007-01-30 | 499 | 502 | 497 | 500 | 67,000 | 500 |
| 2007-01-29 | 493 | 498 | 493 | 497 | 54,000 | 497 |
| 2007-01-26 | 495 | 497 | 487 | 493 | 85,000 | 493 |
| 2007-01-25 | 500 | 500 | 491 | 492 | 122,000 | 492 |
| 2007-01-24 | 498 | 500 | 498 | 499 | 36,000 | 499 |
| 2007-01-23 | 496 | 498 | 495 | 498 | 36,000 | 498 |
| 2007-01-22 | 501 | 501 | 498 | 499 | 23,000 | 499 |
| 2007-01-19 | 500 | 500 | 496 | 497 | 29,000 | 497 |
| 2007-01-18 | 498 | 502 | 497 | 501 | 56,000 | 501 |
| 2007-01-17 | 497 | 499 | 495 | 498 | 60,000 | 498 |
| 2007-01-16 | 500 | 500 | 492 | 498 | 57,000 | 498 |
| 2007-01-15 | 496 | 500 | 493 | 499 | 68,000 | 499 |
| 2007-01-12 | 487 | 495 | 486 | 493 | 38,000 | 493 |
| 2007-01-11 | 491 | 493 | 485 | 487 | 45,000 | 487 |
| 2007-01-10 | 505 | 505 | 485 | 491 | 99,000 | 491 |
| 2007-01-09 | 491 | 500 | 488 | 500 | 66,000 | 500 |
| 2007-01-05 | 502 | 502 | 497 | 498 | 47,000 | 498 |
| 2007-01-04 | 493 | 504 | 491 | 502 | 30,000 | 502 |
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