1946 (株)トーエネック の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 529 | 539 | 528 | 531 | 37,000 | 2,655 |
| 2008-12-29 | 539 | 539 | 522 | 522 | 59,000 | 2,610 |
| 2008-12-26 | 545 | 545 | 532 | 535 | 56,000 | 2,675 |
| 2008-12-25 | 541 | 541 | 535 | 540 | 19,000 | 2,700 |
| 2008-12-24 | 541 | 543 | 529 | 531 | 59,000 | 2,655 |
| 2008-12-22 | 547 | 547 | 541 | 545 | 35,000 | 2,725 |
| 2008-12-19 | 549 | 549 | 542 | 542 | 61,000 | 2,710 |
| 2008-12-18 | 544 | 545 | 534 | 541 | 73,000 | 2,705 |
| 2008-12-17 | 549 | 549 | 533 | 534 | 61,000 | 2,670 |
| 2008-12-16 | 546 | 546 | 515 | 530 | 84,000 | 2,650 |
| 2008-12-15 | 522 | 543 | 522 | 541 | 46,000 | 2,705 |
| 2008-12-12 | 535 | 536 | 511 | 516 | 77,000 | 2,580 |
| 2008-12-11 | 528 | 537 | 517 | 536 | 57,000 | 2,680 |
| 2008-12-10 | 548 | 549 | 535 | 544 | 107,000 | 2,720 |
| 2008-12-09 | 528 | 530 | 520 | 530 | 60,000 | 2,650 |
| 2008-12-08 | 502 | 520 | 494 | 514 | 93,000 | 2,570 |
| 2008-12-05 | 508 | 508 | 480 | 491 | 71,000 | 2,455 |
| 2008-12-04 | 497 | 510 | 485 | 503 | 61,000 | 2,515 |
| 2008-12-03 | 483 | 498 | 483 | 492 | 41,000 | 2,460 |
| 2008-12-02 | 497 | 497 | 476 | 482 | 40,000 | 2,410 |
| 2008-12-01 | 512 | 516 | 493 | 496 | 53,000 | 2,480 |
| 2008-11-28 | 486 | 501 | 486 | 501 | 64,000 | 2,505 |
| 2008-11-27 | 480 | 487 | 480 | 485 | 78,000 | 2,425 |
| 2008-11-26 | 480 | 480 | 462 | 476 | 45,000 | 2,380 |
| 2008-11-25 | 487 | 487 | 457 | 477 | 58,000 | 2,385 |
| 2008-11-21 | 449 | 462 | 435 | 462 | 59,000 | 2,310 |
| 2008-11-20 | 442 | 448 | 436 | 448 | 28,000 | 2,240 |
| 2008-11-19 | 447 | 448 | 441 | 442 | 25,000 | 2,210 |
| 2008-11-18 | 446 | 448 | 441 | 442 | 27,000 | 2,210 |
| 2008-11-17 | 429 | 443 | 426 | 441 | 14,000 | 2,205 |
| 2008-11-14 | 449 | 460 | 425 | 430 | 45,000 | 2,150 |
| 2008-11-13 | 431 | 434 | 426 | 434 | 18,000 | 2,170 |
| 2008-11-12 | 439 | 444 | 429 | 436 | 25,000 | 2,180 |
| 2008-11-11 | 448 | 448 | 439 | 439 | 14,000 | 2,195 |
| 2008-11-10 | 432 | 444 | 428 | 444 | 52,000 | 2,220 |
| 2008-11-07 | 456 | 456 | 418 | 430 | 96,000 | 2,150 |
| 2008-11-06 | 467 | 467 | 455 | 460 | 41,000 | 2,300 |
| 2008-11-05 | 466 | 470 | 458 | 462 | 74,000 | 2,310 |
| 2008-11-04 | 461 | 475 | 458 | 468 | 31,000 | 2,340 |
| 2008-10-31 | 456 | 484 | 446 | 465 | 78,000 | 2,325 |
| 2008-10-30 | 441 | 445 | 431 | 443 | 36,000 | 2,215 |
| 2008-10-29 | 445 | 445 | 425 | 436 | 54,000 | 2,180 |
| 2008-10-28 | 378 | 400 | 373 | 400 | 51,000 | 2,000 |
| 2008-10-27 | 436 | 436 | 378 | 386 | 84,000 | 1,930 |
| 2008-10-24 | 432 | 432 | 406 | 411 | 54,000 | 2,055 |
| 2008-10-23 | 438 | 438 | 423 | 427 | 41,000 | 2,135 |
| 2008-10-22 | 467 | 470 | 446 | 458 | 29,000 | 2,290 |
| 2008-10-21 | 482 | 482 | 463 | 473 | 41,000 | 2,365 |
| 2008-10-20 | 479 | 482 | 463 | 473 | 31,000 | 2,365 |
| 2008-10-17 | 462 | 468 | 452 | 464 | 39,000 | 2,320 |
| 2008-10-16 | 458 | 459 | 434 | 441 | 56,000 | 2,205 |
| 2008-10-15 | 455 | 467 | 448 | 467 | 32,000 | 2,335 |
| 2008-10-14 | 428 | 436 | 423 | 436 | 24,000 | 2,180 |
| 2008-10-10 | 424 | 424 | 385 | 403 | 77,000 | 2,015 |
| 2008-10-09 | 425 | 433 | 423 | 426 | 55,000 | 2,130 |
| 2008-10-08 | 453 | 453 | 428 | 429 | 24,000 | 2,145 |
| 2008-10-07 | 462 | 462 | 433 | 448 | 31,000 | 2,240 |
| 2008-10-06 | 465 | 475 | 461 | 467 | 28,000 | 2,335 |
| 2008-10-03 | 511 | 511 | 456 | 475 | 59,000 | 2,375 |
| 2008-10-02 | 544 | 544 | 510 | 511 | 37,000 | 2,555 |
| 2008-10-01 | 540 | 545 | 530 | 544 | 61,000 | 2,720 |
| 2008-09-30 | 528 | 535 | 519 | 535 | 36,000 | 2,675 |
| 2008-09-29 | 540 | 540 | 519 | 527 | 52,000 | 2,635 |
| 2008-09-26 | 553 | 553 | 526 | 539 | 75,000 | 2,695 |
| 2008-09-25 | 549 | 549 | 530 | 548 | 27,000 | 2,740 |
| 2008-09-24 | 545 | 548 | 535 | 548 | 20,000 | 2,740 |
| 2008-09-22 | 554 | 554 | 535 | 541 | 25,000 | 2,705 |
| 2008-09-19 | 547 | 551 | 537 | 544 | 100,000 | 2,720 |
| 2008-09-18 | 525 | 557 | 515 | 557 | 41,000 | 2,785 |
| 2008-09-17 | 527 | 549 | 512 | 530 | 50,000 | 2,650 |
| 2008-09-16 | 548 | 549 | 508 | 524 | 32,000 | 2,620 |
| 2008-09-12 | 559 | 564 | 559 | 563 | 59,000 | 2,815 |
| 2008-09-11 | 561 | 561 | 553 | 556 | 15,000 | 2,780 |
| 2008-09-10 | 561 | 565 | 560 | 562 | 51,000 | 2,810 |
| 2008-09-09 | 564 | 564 | 560 | 562 | 18,000 | 2,810 |
| 2008-09-08 | 554 | 565 | 554 | 563 | 25,000 | 2,815 |
| 2008-09-05 | 549 | 550 | 543 | 550 | 23,000 | 2,750 |
| 2008-09-04 | 561 | 561 | 554 | 554 | 16,000 | 2,770 |
| 2008-09-03 | 554 | 568 | 553 | 559 | 69,000 | 2,795 |
| 2008-09-02 | 551 | 557 | 534 | 534 | 26,000 | 2,670 |
| 2008-09-01 | 559 | 559 | 545 | 545 | 24,000 | 2,725 |
| 2008-08-29 | 554 | 557 | 552 | 557 | 43,000 | 2,785 |
| 2008-08-28 | 528 | 528 | 518 | 526 | 34,000 | 2,630 |
| 2008-08-27 | 540 | 540 | 521 | 528 | 60,000 | 2,640 |
| 2008-08-26 | 540 | 540 | 513 | 534 | 31,000 | 2,670 |
| 2008-08-25 | 540 | 550 | 540 | 550 | 16,000 | 2,750 |
| 2008-08-22 | 536 | 539 | 525 | 534 | 39,000 | 2,670 |
| 2008-08-21 | 548 | 550 | 539 | 541 | 28,000 | 2,705 |
| 2008-08-20 | 526 | 541 | 526 | 538 | 38,000 | 2,690 |
| 2008-08-19 | 548 | 557 | 536 | 536 | 63,000 | 2,680 |
| 2008-08-18 | 560 | 562 | 546 | 554 | 42,000 | 2,770 |
| 2008-08-15 | 552 | 563 | 545 | 562 | 23,000 | 2,810 |
| 2008-08-14 | 547 | 551 | 540 | 551 | 46,000 | 2,755 |
| 2008-08-13 | 555 | 555 | 531 | 541 | 41,000 | 2,705 |
| 2008-08-12 | 549 | 555 | 548 | 550 | 44,000 | 2,750 |
| 2008-08-11 | 570 | 570 | 567 | 568 | 20,000 | 2,840 |
| 2008-08-08 | 557 | 568 | 554 | 563 | 36,000 | 2,815 |
| 2008-08-07 | 560 | 560 | 548 | 555 | 37,000 | 2,775 |
| 2008-08-06 | 547 | 564 | 543 | 561 | 38,000 | 2,805 |
| 2008-08-05 | 540 | 550 | 536 | 544 | 36,000 | 2,720 |
| 2008-08-04 | 563 | 563 | 543 | 550 | 46,000 | 2,750 |
| 2008-08-01 | 584 | 584 | 562 | 568 | 42,000 | 2,840 |
| 2008-07-31 | 573 | 585 | 573 | 585 | 33,000 | 2,925 |
| 2008-07-30 | 560 | 573 | 557 | 573 | 64,000 | 2,865 |
| 2008-07-29 | 576 | 576 | 541 | 561 | 50,000 | 2,805 |
| 2008-07-28 | 586 | 586 | 569 | 569 | 46,000 | 2,845 |
| 2008-07-25 | 589 | 595 | 581 | 587 | 129,000 | 2,935 |
| 2008-07-24 | 570 | 588 | 570 | 588 | 55,000 | 2,940 |
| 2008-07-23 | 551 | 575 | 551 | 569 | 67,000 | 2,845 |
| 2008-07-22 | 545 | 545 | 532 | 545 | 47,000 | 2,725 |
| 2008-07-18 | 541 | 550 | 523 | 527 | 59,000 | 2,635 |
| 2008-07-17 | 536 | 546 | 536 | 546 | 17,000 | 2,730 |
| 2008-07-16 | 539 | 539 | 523 | 524 | 49,000 | 2,620 |
| 2008-07-15 | 533 | 549 | 519 | 533 | 74,000 | 2,665 |
| 2008-07-14 | 532 | 533 | 523 | 527 | 44,000 | 2,635 |
| 2008-07-11 | 532 | 539 | 521 | 533 | 63,000 | 2,665 |
| 2008-07-10 | 537 | 537 | 520 | 523 | 87,000 | 2,615 |
| 2008-07-09 | 542 | 557 | 528 | 531 | 118,000 | 2,655 |
| 2008-07-08 | 563 | 563 | 532 | 532 | 95,000 | 2,660 |
| 2008-07-07 | 552 | 553 | 542 | 553 | 59,000 | 2,765 |
| 2008-07-04 | 547 | 547 | 533 | 542 | 37,000 | 2,710 |
| 2008-07-03 | 558 | 558 | 547 | 548 | 36,000 | 2,740 |
| 2008-07-02 | 578 | 578 | 566 | 567 | 32,000 | 2,835 |
| 2008-07-01 | 578 | 578 | 570 | 575 | 20,000 | 2,875 |
| 2008-06-30 | 579 | 583 | 577 | 578 | 46,000 | 2,890 |
| 2008-06-27 | 573 | 573 | 568 | 571 | 29,000 | 2,855 |
| 2008-06-26 | 580 | 580 | 573 | 574 | 47,000 | 2,870 |
| 2008-06-25 | 582 | 582 | 566 | 580 | 91,000 | 2,900 |
| 2008-06-24 | 560 | 582 | 560 | 582 | 60,000 | 2,910 |
| 2008-06-23 | 563 | 574 | 553 | 569 | 45,000 | 2,845 |
| 2008-06-20 | 586 | 586 | 561 | 569 | 95,000 | 2,845 |
| 2008-06-19 | 575 | 580 | 566 | 566 | 85,000 | 2,830 |
| 2008-06-18 | 580 | 580 | 571 | 574 | 72,000 | 2,870 |
| 2008-06-17 | 570 | 580 | 565 | 580 | 96,000 | 2,900 |
| 2008-06-16 | 552 | 556 | 543 | 556 | 44,000 | 2,780 |
| 2008-06-13 | 543 | 550 | 538 | 547 | 78,000 | 2,735 |
| 2008-06-12 | 546 | 565 | 541 | 553 | 129,000 | 2,765 |
| 2008-06-11 | 545 | 550 | 544 | 546 | 48,000 | 2,730 |
| 2008-06-10 | 555 | 560 | 548 | 550 | 61,000 | 2,750 |
| 2008-06-09 | 556 | 557 | 546 | 555 | 53,000 | 2,775 |
| 2008-06-06 | 565 | 569 | 561 | 566 | 54,000 | 2,830 |
| 2008-06-05 | 567 | 570 | 563 | 569 | 40,000 | 2,845 |
| 2008-06-04 | 553 | 568 | 553 | 568 | 87,000 | 2,840 |
| 2008-06-03 | 555 | 561 | 549 | 559 | 53,000 | 2,795 |
| 2008-06-02 | 559 | 563 | 550 | 561 | 63,000 | 2,805 |
| 2008-05-30 | 550 | 560 | 544 | 560 | 87,000 | 2,800 |
| 2008-05-29 | 550 | 556 | 535 | 556 | 134,000 | 2,780 |
| 2008-05-28 | 554 | 559 | 544 | 547 | 139,000 | 2,735 |
| 2008-05-27 | 545 | 545 | 524 | 545 | 144,000 | 2,725 |
| 2008-05-26 | 540 | 548 | 525 | 544 | 122,000 | 2,720 |
| 2008-05-23 | 547 | 553 | 546 | 550 | 38,000 | 2,750 |
| 2008-05-22 | 543 | 550 | 533 | 546 | 29,000 | 2,730 |
| 2008-05-21 | 549 | 549 | 529 | 543 | 72,000 | 2,715 |
| 2008-05-20 | 531 | 548 | 531 | 546 | 29,000 | 2,730 |
| 2008-05-19 | 553 | 553 | 538 | 541 | 80,000 | 2,705 |
| 2008-05-16 | 552 | 559 | 531 | 553 | 82,000 | 2,765 |
| 2008-05-15 | 545 | 550 | 540 | 550 | 95,000 | 2,750 |
| 2008-05-14 | 525 | 545 | 518 | 544 | 95,000 | 2,720 |
| 2008-05-13 | 525 | 527 | 519 | 523 | 28,000 | 2,615 |
| 2008-05-12 | 513 | 517 | 504 | 517 | 80,000 | 2,585 |
| 2008-05-09 | 506 | 513 | 500 | 513 | 108,000 | 2,565 |
| 2008-05-08 | 491 | 505 | 491 | 505 | 54,000 | 2,525 |
| 2008-05-07 | 484 | 494 | 484 | 491 | 54,000 | 2,455 |
| 2008-05-02 | 489 | 489 | 480 | 481 | 65,000 | 2,405 |
| 2008-05-01 | 490 | 490 | 484 | 484 | 14,000 | 2,420 |
| 2008-04-30 | 512 | 512 | 490 | 490 | 74,000 | 2,450 |
| 2008-04-28 | 514 | 515 | 506 | 511 | 46,000 | 2,555 |
| 2008-04-25 | 505 | 511 | 493 | 504 | 62,000 | 2,520 |
| 2008-04-24 | 495 | 497 | 493 | 493 | 25,000 | 2,465 |
| 2008-04-23 | 490 | 496 | 490 | 495 | 22,000 | 2,475 |
| 2008-04-22 | 483 | 491 | 483 | 489 | 16,000 | 2,445 |
| 2008-04-21 | 494 | 498 | 485 | 491 | 33,000 | 2,455 |
| 2008-04-18 | 482 | 489 | 479 | 489 | 55,000 | 2,445 |
| 2008-04-17 | 486 | 492 | 482 | 487 | 25,000 | 2,435 |
| 2008-04-16 | 485 | 493 | 484 | 488 | 26,000 | 2,440 |
| 2008-04-15 | 484 | 490 | 474 | 490 | 29,000 | 2,450 |
| 2008-04-14 | 474 | 482 | 470 | 479 | 39,000 | 2,395 |
| 2008-04-11 | 478 | 490 | 478 | 489 | 29,000 | 2,445 |
| 2008-04-10 | 488 | 492 | 476 | 477 | 43,000 | 2,385 |
| 2008-04-09 | 490 | 494 | 488 | 489 | 24,000 | 2,445 |
| 2008-04-08 | 490 | 490 | 477 | 485 | 23,000 | 2,425 |
| 2008-04-07 | 484 | 491 | 478 | 490 | 20,000 | 2,450 |
| 2008-04-04 | 494 | 500 | 478 | 500 | 89,000 | 2,500 |
| 2008-04-03 | 484 | 495 | 484 | 495 | 27,000 | 2,475 |
| 2008-04-02 | 488 | 495 | 484 | 491 | 40,000 | 2,455 |
| 2008-04-01 | 480 | 487 | 474 | 487 | 56,000 | 2,435 |
| 2008-03-31 | 478 | 480 | 469 | 479 | 92,000 | 2,395 |
| 2008-03-28 | 477 | 481 | 474 | 476 | 61,000 | 2,380 |
| 2008-03-27 | 450 | 473 | 445 | 467 | 184,000 | 2,335 |
| 2008-03-26 | 449 | 450 | 444 | 450 | 55,000 | 2,250 |
| 2008-03-25 | 462 | 462 | 440 | 449 | 50,000 | 2,245 |
| 2008-03-24 | 452 | 465 | 452 | 454 | 31,000 | 2,270 |
| 2008-03-21 | 448 | 453 | 446 | 452 | 97,000 | 2,260 |
| 2008-03-19 | 436 | 441 | 428 | 438 | 26,000 | 2,190 |
| 2008-03-18 | 420 | 432 | 420 | 431 | 44,000 | 2,155 |
| 2008-03-17 | 428 | 429 | 415 | 419 | 82,000 | 2,095 |
| 2008-03-14 | 465 | 465 | 443 | 444 | 96,000 | 2,220 |
| 2008-03-13 | 470 | 478 | 460 | 460 | 51,000 | 2,300 |
| 2008-03-12 | 475 | 479 | 468 | 470 | 48,000 | 2,350 |
| 2008-03-11 | 473 | 473 | 461 | 465 | 76,000 | 2,325 |
| 2008-03-10 | 476 | 478 | 470 | 475 | 75,000 | 2,375 |
| 2008-03-07 | 471 | 492 | 466 | 466 | 113,000 | 2,330 |
| 2008-03-06 | 470 | 478 | 470 | 475 | 74,000 | 2,375 |
| 2008-03-05 | 473 | 481 | 470 | 470 | 57,000 | 2,350 |
| 2008-03-04 | 479 | 489 | 474 | 474 | 77,000 | 2,370 |
| 2008-03-03 | 480 | 484 | 471 | 474 | 76,000 | 2,370 |
| 2008-02-29 | 490 | 490 | 481 | 485 | 83,000 | 2,425 |
| 2008-02-28 | 495 | 495 | 487 | 490 | 72,000 | 2,450 |
| 2008-02-27 | 498 | 498 | 490 | 493 | 84,000 | 2,465 |
| 2008-02-26 | 502 | 503 | 488 | 488 | 96,000 | 2,440 |
| 2008-02-25 | 495 | 511 | 495 | 505 | 73,000 | 2,525 |
| 2008-02-22 | 497 | 501 | 495 | 496 | 43,000 | 2,480 |
| 2008-02-21 | 496 | 500 | 492 | 498 | 70,000 | 2,490 |
| 2008-02-20 | 502 | 503 | 486 | 486 | 71,000 | 2,430 |
| 2008-02-19 | 505 | 505 | 499 | 502 | 21,000 | 2,510 |
| 2008-02-18 | 499 | 515 | 495 | 503 | 67,000 | 2,515 |
| 2008-02-15 | 509 | 509 | 492 | 505 | 91,000 | 2,525 |
| 2008-02-14 | 491 | 510 | 490 | 510 | 72,000 | 2,550 |
| 2008-02-13 | 497 | 505 | 488 | 488 | 86,000 | 2,440 |
| 2008-02-12 | 500 | 503 | 488 | 499 | 86,000 | 2,495 |
| 2008-02-08 | 508 | 518 | 492 | 510 | 119,000 | 2,550 |
| 2008-02-07 | 512 | 517 | 502 | 508 | 56,000 | 2,540 |
| 2008-02-06 | 530 | 532 | 510 | 512 | 60,000 | 2,560 |
| 2008-02-05 | 531 | 535 | 526 | 533 | 67,000 | 2,665 |
| 2008-02-04 | 534 | 534 | 516 | 533 | 82,000 | 2,665 |
| 2008-02-01 | 533 | 533 | 518 | 528 | 119,000 | 2,640 |
| 2008-01-31 | 500 | 527 | 500 | 526 | 55,000 | 2,630 |
| 2008-01-30 | 520 | 526 | 505 | 508 | 74,000 | 2,540 |
| 2008-01-29 | 531 | 538 | 519 | 521 | 102,000 | 2,605 |
| 2008-01-28 | 502 | 515 | 500 | 501 | 120,000 | 2,505 |
| 2008-01-25 | 501 | 508 | 475 | 497 | 175,000 | 2,485 |
| 2008-01-24 | 472 | 492 | 472 | 489 | 89,000 | 2,445 |
| 2008-01-23 | 471 | 476 | 466 | 470 | 63,000 | 2,350 |
| 2008-01-22 | 470 | 473 | 460 | 461 | 131,000 | 2,305 |
| 2008-01-21 | 504 | 505 | 488 | 492 | 86,000 | 2,460 |
| 2008-01-18 | 492 | 523 | 474 | 514 | 195,000 | 2,570 |
| 2008-01-17 | 478 | 501 | 476 | 501 | 80,000 | 2,505 |
| 2008-01-16 | 496 | 496 | 476 | 480 | 192,000 | 2,400 |
| 2008-01-15 | 539 | 546 | 496 | 501 | 235,000 | 2,505 |
| 2008-01-11 | 553 | 553 | 527 | 529 | 139,000 | 2,645 |
| 2008-01-10 | 565 | 565 | 545 | 550 | 89,000 | 2,750 |
| 2008-01-09 | 540 | 556 | 536 | 556 | 95,000 | 2,780 |
| 2008-01-08 | 550 | 552 | 541 | 545 | 119,000 | 2,725 |
| 2008-01-07 | 561 | 565 | 554 | 556 | 115,000 | 2,780 |
| 2008-01-04 | 592 | 592 | 560 | 560 | 52,000 | 2,800 |
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
