1946 (株)トーエネック の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 549 | 550 | 530 | 530 | 26,000 | 530 |
| 2009-12-29 | 550 | 555 | 545 | 546 | 29,000 | 546 |
| 2009-12-28 | 543 | 548 | 536 | 546 | 43,000 | 546 |
| 2009-12-25 | 544 | 545 | 534 | 545 | 33,000 | 545 |
| 2009-12-24 | 538 | 541 | 533 | 540 | 24,000 | 540 |
| 2009-12-22 | 543 | 544 | 541 | 543 | 23,000 | 543 |
| 2009-12-21 | 548 | 548 | 540 | 542 | 24,000 | 542 |
| 2009-12-18 | 554 | 554 | 546 | 547 | 57,000 | 547 |
| 2009-12-17 | 558 | 558 | 552 | 553 | 60,000 | 553 |
| 2009-12-16 | 547 | 548 | 543 | 548 | 107,000 | 548 |
| 2009-12-15 | 528 | 535 | 525 | 531 | 87,000 | 531 |
| 2009-12-14 | 521 | 521 | 512 | 515 | 53,000 | 515 |
| 2009-12-11 | 517 | 517 | 512 | 516 | 76,000 | 516 |
| 2009-12-10 | 535 | 539 | 522 | 523 | 62,000 | 523 |
| 2009-12-09 | 519 | 523 | 515 | 519 | 78,000 | 519 |
| 2009-12-08 | 518 | 528 | 518 | 518 | 47,000 | 518 |
| 2009-12-07 | 522 | 530 | 516 | 518 | 53,000 | 518 |
| 2009-12-04 | 519 | 522 | 516 | 517 | 54,000 | 517 |
| 2009-12-03 | 519 | 535 | 519 | 524 | 59,000 | 524 |
| 2009-12-02 | 519 | 520 | 515 | 515 | 30,000 | 515 |
| 2009-12-01 | 511 | 521 | 506 | 519 | 65,000 | 519 |
| 2009-11-30 | 500 | 506 | 500 | 506 | 53,000 | 506 |
| 2009-11-27 | 494 | 494 | 485 | 491 | 63,000 | 491 |
| 2009-11-26 | 489 | 495 | 489 | 493 | 53,000 | 493 |
| 2009-11-25 | 483 | 490 | 483 | 484 | 18,000 | 484 |
| 2009-11-24 | 489 | 489 | 480 | 482 | 44,000 | 482 |
| 2009-11-20 | 489 | 490 | 487 | 488 | 42,000 | 488 |
| 2009-11-19 | 499 | 499 | 492 | 492 | 22,000 | 492 |
| 2009-11-18 | 495 | 505 | 495 | 495 | 31,000 | 495 |
| 2009-11-17 | 502 | 502 | 494 | 494 | 14,000 | 494 |
| 2009-11-16 | 514 | 514 | 494 | 502 | 48,000 | 502 |
| 2009-11-13 | 518 | 518 | 505 | 512 | 49,000 | 512 |
| 2009-11-12 | 522 | 523 | 510 | 513 | 68,000 | 513 |
| 2009-11-11 | 531 | 531 | 525 | 525 | 39,000 | 525 |
| 2009-11-10 | 537 | 537 | 531 | 534 | 36,000 | 534 |
| 2009-11-09 | 529 | 529 | 518 | 527 | 33,000 | 527 |
| 2009-11-06 | 557 | 557 | 520 | 528 | 57,000 | 528 |
| 2009-11-05 | 547 | 549 | 535 | 542 | 37,000 | 542 |
| 2009-11-04 | 546 | 547 | 544 | 547 | 22,000 | 547 |
| 2009-11-02 | 547 | 547 | 545 | 546 | 20,000 | 546 |
| 2009-10-30 | 533 | 548 | 533 | 548 | 41,000 | 548 |
| 2009-10-29 | 541 | 547 | 539 | 541 | 56,000 | 541 |
| 2009-10-28 | 546 | 546 | 539 | 540 | 38,000 | 540 |
| 2009-10-27 | 543 | 543 | 533 | 541 | 74,000 | 541 |
| 2009-10-26 | 543 | 550 | 543 | 547 | 41,000 | 547 |
| 2009-10-23 | 546 | 547 | 541 | 542 | 27,000 | 542 |
| 2009-10-22 | 537 | 548 | 530 | 545 | 42,000 | 545 |
| 2009-10-21 | 550 | 550 | 546 | 547 | 30,000 | 547 |
| 2009-10-20 | 545 | 550 | 539 | 549 | 39,000 | 549 |
| 2009-10-19 | 528 | 542 | 528 | 541 | 22,000 | 541 |
| 2009-10-16 | 550 | 550 | 534 | 538 | 36,000 | 538 |
| 2009-10-15 | 540 | 545 | 540 | 545 | 22,000 | 545 |
| 2009-10-14 | 528 | 548 | 528 | 537 | 34,000 | 537 |
| 2009-10-13 | 550 | 550 | 532 | 537 | 48,000 | 537 |
| 2009-10-09 | 544 | 544 | 543 | 543 | 18,000 | 543 |
| 2009-10-08 | 536 | 542 | 536 | 538 | 35,000 | 538 |
| 2009-10-07 | 526 | 543 | 514 | 534 | 87,000 | 534 |
| 2009-10-06 | 533 | 542 | 531 | 536 | 38,000 | 536 |
| 2009-10-05 | 550 | 553 | 537 | 550 | 37,000 | 550 |
| 2009-10-02 | 555 | 556 | 550 | 551 | 22,000 | 551 |
| 2009-10-01 | 551 | 559 | 550 | 556 | 39,000 | 556 |
| 2009-09-30 | 567 | 570 | 556 | 556 | 21,000 | 556 |
| 2009-09-29 | 567 | 567 | 555 | 566 | 40,000 | 566 |
| 2009-09-28 | 570 | 570 | 560 | 567 | 57,000 | 567 |
| 2009-09-25 | 571 | 584 | 558 | 575 | 66,000 | 575 |
| 2009-09-24 | 586 | 590 | 576 | 588 | 53,000 | 588 |
| 2009-09-18 | 583 | 583 | 573 | 581 | 52,000 | 581 |
| 2009-09-17 | 572 | 579 | 571 | 579 | 55,000 | 579 |
| 2009-09-16 | 571 | 579 | 571 | 573 | 70,000 | 573 |
| 2009-09-15 | 573 | 576 | 572 | 574 | 109,000 | 574 |
| 2009-09-14 | 585 | 585 | 570 | 583 | 39,000 | 583 |
| 2009-09-11 | 591 | 591 | 577 | 585 | 51,000 | 585 |
| 2009-09-10 | 582 | 589 | 582 | 588 | 27,000 | 588 |
| 2009-09-09 | 587 | 588 | 584 | 588 | 40,000 | 588 |
| 2009-09-08 | 581 | 588 | 581 | 588 | 41,000 | 588 |
| 2009-09-07 | 580 | 581 | 573 | 581 | 17,000 | 581 |
| 2009-09-04 | 580 | 581 | 578 | 580 | 58,000 | 580 |
| 2009-09-03 | 579 | 590 | 579 | 580 | 45,000 | 580 |
| 2009-09-02 | 596 | 596 | 584 | 585 | 43,000 | 585 |
| 2009-09-01 | 587 | 598 | 587 | 598 | 23,000 | 598 |
| 2009-08-31 | 600 | 600 | 587 | 593 | 40,000 | 593 |
| 2009-08-28 | 595 | 606 | 594 | 605 | 97,000 | 605 |
| 2009-08-27 | 588 | 598 | 588 | 595 | 58,000 | 595 |
| 2009-08-26 | 594 | 599 | 591 | 598 | 74,000 | 598 |
| 2009-08-25 | 591 | 591 | 581 | 589 | 60,000 | 589 |
| 2009-08-24 | 580 | 591 | 579 | 591 | 85,000 | 591 |
| 2009-08-21 | 578 | 578 | 565 | 575 | 60,000 | 575 |
| 2009-08-20 | 574 | 580 | 570 | 578 | 45,000 | 578 |
| 2009-08-19 | 577 | 577 | 567 | 574 | 72,000 | 574 |
| 2009-08-18 | 565 | 580 | 565 | 580 | 60,000 | 580 |
| 2009-08-17 | 573 | 574 | 562 | 574 | 42,000 | 574 |
| 2009-08-14 | 571 | 577 | 570 | 574 | 40,000 | 574 |
| 2009-08-13 | 565 | 572 | 558 | 570 | 78,000 | 570 |
| 2009-08-12 | 569 | 569 | 560 | 564 | 39,000 | 564 |
| 2009-08-11 | 562 | 569 | 552 | 569 | 57,000 | 569 |
| 2009-08-10 | 560 | 565 | 560 | 562 | 64,000 | 562 |
| 2009-08-07 | 562 | 564 | 555 | 559 | 49,000 | 559 |
| 2009-08-06 | 548 | 558 | 547 | 556 | 63,000 | 556 |
| 2009-08-05 | 543 | 548 | 543 | 548 | 46,000 | 548 |
| 2009-08-04 | 539 | 542 | 535 | 539 | 28,000 | 539 |
| 2009-08-03 | 548 | 548 | 543 | 543 | 19,000 | 543 |
| 2009-07-31 | 547 | 550 | 541 | 549 | 46,000 | 549 |
| 2009-07-30 | 545 | 548 | 540 | 547 | 30,000 | 547 |
| 2009-07-29 | 546 | 548 | 543 | 545 | 50,000 | 545 |
| 2009-07-28 | 547 | 547 | 542 | 546 | 40,000 | 546 |
| 2009-07-27 | 540 | 547 | 540 | 546 | 50,000 | 546 |
| 2009-07-24 | 534 | 540 | 534 | 539 | 41,000 | 539 |
| 2009-07-23 | 534 | 539 | 533 | 535 | 44,000 | 535 |
| 2009-07-22 | 529 | 537 | 523 | 533 | 62,000 | 533 |
| 2009-07-21 | 521 | 530 | 518 | 528 | 61,000 | 528 |
| 2009-07-17 | 512 | 524 | 512 | 522 | 72,000 | 522 |
| 2009-07-16 | 518 | 525 | 507 | 511 | 53,000 | 511 |
| 2009-07-15 | 520 | 520 | 509 | 509 | 38,000 | 509 |
| 2009-07-14 | 516 | 525 | 516 | 520 | 53,000 | 520 |
| 2009-07-13 | 512 | 521 | 512 | 515 | 21,000 | 515 |
| 2009-07-10 | 522 | 522 | 516 | 518 | 66,000 | 518 |
| 2009-07-09 | 515 | 520 | 511 | 512 | 76,000 | 512 |
| 2009-07-08 | 511 | 514 | 507 | 514 | 59,000 | 514 |
| 2009-07-07 | 511 | 513 | 507 | 510 | 61,000 | 510 |
| 2009-07-06 | 501 | 505 | 497 | 502 | 32,000 | 502 |
| 2009-07-03 | 510 | 519 | 504 | 508 | 45,000 | 508 |
| 2009-07-02 | 520 | 524 | 513 | 514 | 54,000 | 514 |
| 2009-07-01 | 513 | 524 | 513 | 520 | 40,000 | 520 |
| 2009-06-30 | 518 | 525 | 518 | 520 | 34,000 | 520 |
| 2009-06-29 | 522 | 525 | 518 | 519 | 37,000 | 519 |
| 2009-06-26 | 525 | 525 | 516 | 521 | 83,000 | 521 |
| 2009-06-25 | 501 | 522 | 500 | 517 | 112,000 | 517 |
| 2009-06-24 | 492 | 497 | 490 | 492 | 27,000 | 492 |
| 2009-06-23 | 495 | 495 | 486 | 491 | 33,000 | 491 |
| 2009-06-22 | 491 | 498 | 491 | 495 | 60,000 | 495 |
| 2009-06-19 | 501 | 508 | 483 | 483 | 101,000 | 483 |
| 2009-06-18 | 499 | 499 | 489 | 492 | 68,000 | 492 |
| 2009-06-17 | 491 | 495 | 490 | 493 | 58,000 | 493 |
| 2009-06-16 | 498 | 498 | 483 | 490 | 67,000 | 490 |
| 2009-06-15 | 491 | 497 | 490 | 497 | 41,000 | 497 |
| 2009-06-12 | 489 | 495 | 489 | 495 | 66,000 | 495 |
| 2009-06-11 | 490 | 491 | 487 | 489 | 35,000 | 489 |
| 2009-06-10 | 480 | 487 | 480 | 487 | 43,000 | 487 |
| 2009-06-09 | 481 | 484 | 479 | 481 | 71,000 | 481 |
| 2009-06-08 | 483 | 485 | 479 | 484 | 48,000 | 484 |
| 2009-06-05 | 476 | 476 | 473 | 476 | 6,000 | 476 |
| 2009-06-04 | 480 | 480 | 470 | 472 | 22,000 | 472 |
| 2009-06-03 | 477 | 479 | 476 | 477 | 27,000 | 477 |
| 2009-06-02 | 480 | 480 | 473 | 473 | 25,000 | 473 |
| 2009-06-01 | 479 | 480 | 473 | 475 | 46,000 | 475 |
| 2009-05-29 | 475 | 477 | 464 | 477 | 74,000 | 477 |
| 2009-05-28 | 467 | 468 | 463 | 467 | 26,000 | 467 |
| 2009-05-27 | 467 | 468 | 465 | 466 | 28,000 | 466 |
| 2009-05-26 | 463 | 466 | 460 | 466 | 36,000 | 466 |
| 2009-05-25 | 459 | 463 | 456 | 458 | 28,000 | 458 |
| 2009-05-22 | 455 | 458 | 454 | 455 | 23,000 | 455 |
| 2009-05-21 | 460 | 460 | 450 | 458 | 33,000 | 458 |
| 2009-05-20 | 461 | 461 | 454 | 457 | 16,000 | 457 |
| 2009-05-19 | 460 | 460 | 453 | 456 | 22,000 | 456 |
| 2009-05-18 | 460 | 461 | 456 | 456 | 14,000 | 456 |
| 2009-05-15 | 462 | 466 | 456 | 457 | 42,000 | 457 |
| 2009-05-14 | 457 | 462 | 455 | 455 | 27,000 | 455 |
| 2009-05-13 | 467 | 467 | 460 | 462 | 41,000 | 462 |
| 2009-05-12 | 466 | 471 | 466 | 466 | 13,000 | 466 |
| 2009-05-11 | 467 | 472 | 465 | 466 | 56,000 | 466 |
| 2009-05-08 | 463 | 463 | 459 | 462 | 42,000 | 462 |
| 2009-05-07 | 465 | 470 | 456 | 458 | 23,000 | 458 |
| 2009-05-01 | 456 | 465 | 450 | 450 | 72,000 | 450 |
| 2009-04-30 | 460 | 466 | 455 | 456 | 68,000 | 456 |
| 2009-04-28 | 465 | 466 | 449 | 450 | 68,000 | 450 |
| 2009-04-27 | 475 | 475 | 462 | 463 | 54,000 | 463 |
| 2009-04-24 | 476 | 476 | 470 | 470 | 35,000 | 470 |
| 2009-04-23 | 473 | 481 | 470 | 477 | 37,000 | 477 |
| 2009-04-22 | 477 | 478 | 470 | 470 | 50,000 | 470 |
| 2009-04-21 | 496 | 496 | 472 | 482 | 65,000 | 482 |
| 2009-04-20 | 498 | 498 | 494 | 495 | 8,000 | 495 |
| 2009-04-17 | 499 | 499 | 493 | 493 | 12,000 | 493 |
| 2009-04-16 | 496 | 503 | 492 | 492 | 25,000 | 492 |
| 2009-04-15 | 501 | 503 | 490 | 495 | 25,000 | 495 |
| 2009-04-14 | 503 | 506 | 500 | 500 | 23,000 | 500 |
| 2009-04-13 | 502 | 507 | 502 | 502 | 23,000 | 502 |
| 2009-04-10 | 517 | 517 | 507 | 507 | 26,000 | 507 |
| 2009-04-09 | 500 | 510 | 500 | 510 | 10,000 | 510 |
| 2009-04-08 | 504 | 512 | 491 | 491 | 40,000 | 491 |
| 2009-04-07 | 519 | 520 | 508 | 512 | 28,000 | 512 |
| 2009-04-06 | 506 | 520 | 506 | 511 | 21,000 | 511 |
| 2009-04-03 | 518 | 518 | 508 | 508 | 13,000 | 508 |
| 2009-04-02 | 506 | 523 | 506 | 519 | 57,000 | 519 |
| 2009-04-01 | 527 | 527 | 516 | 516 | 10,000 | 516 |
| 2009-03-31 | 525 | 526 | 525 | 526 | 16,000 | 526 |
| 2009-03-30 | 526 | 526 | 516 | 519 | 22,000 | 519 |
| 2009-03-27 | 536 | 541 | 521 | 526 | 65,000 | 526 |
| 2009-03-26 | 536 | 544 | 525 | 543 | 60,000 | 543 |
| 2009-03-25 | 526 | 544 | 518 | 531 | 56,000 | 531 |
| 2009-03-24 | 519 | 519 | 507 | 516 | 40,000 | 516 |
| 2009-03-23 | 507 | 509 | 498 | 509 | 44,000 | 509 |
| 2009-03-19 | 500 | 500 | 497 | 498 | 24,000 | 498 |
| 2009-03-18 | 499 | 500 | 488 | 488 | 33,000 | 488 |
| 2009-03-17 | 499 | 500 | 499 | 499 | 32,000 | 499 |
| 2009-03-16 | 490 | 504 | 490 | 494 | 25,000 | 494 |
| 2009-03-13 | 490 | 492 | 483 | 490 | 79,000 | 490 |
| 2009-03-12 | 479 | 479 | 473 | 473 | 19,000 | 473 |
| 2009-03-11 | 480 | 490 | 477 | 484 | 20,000 | 484 |
| 2009-03-10 | 486 | 486 | 465 | 475 | 43,000 | 475 |
| 2009-03-09 | 498 | 498 | 486 | 491 | 32,000 | 491 |
| 2009-03-06 | 510 | 514 | 504 | 506 | 34,000 | 506 |
| 2009-03-05 | 514 | 514 | 503 | 510 | 67,000 | 510 |
| 2009-03-04 | 498 | 510 | 491 | 508 | 20,000 | 508 |
| 2009-03-03 | 508 | 508 | 495 | 498 | 17,000 | 498 |
| 2009-03-02 | 499 | 511 | 499 | 508 | 29,000 | 508 |
| 2009-02-27 | 507 | 519 | 506 | 519 | 40,000 | 519 |
| 2009-02-26 | 522 | 522 | 503 | 519 | 63,000 | 519 |
| 2009-02-25 | 532 | 532 | 503 | 512 | 95,000 | 512 |
| 2009-02-24 | 503 | 504 | 494 | 500 | 23,000 | 500 |
| 2009-02-23 | 504 | 504 | 503 | 503 | 16,000 | 503 |
| 2009-02-20 | 510 | 510 | 501 | 503 | 17,000 | 503 |
| 2009-02-19 | 512 | 512 | 497 | 503 | 23,000 | 503 |
| 2009-02-18 | 498 | 505 | 496 | 502 | 11,000 | 502 |
| 2009-02-17 | 499 | 500 | 499 | 500 | 12,000 | 500 |
| 2009-02-16 | 511 | 511 | 483 | 499 | 57,000 | 499 |
| 2009-02-13 | 509 | 511 | 496 | 500 | 54,000 | 500 |
| 2009-02-12 | 511 | 516 | 495 | 497 | 51,000 | 497 |
| 2009-02-10 | 522 | 522 | 510 | 511 | 45,000 | 511 |
| 2009-02-09 | 527 | 532 | 521 | 521 | 50,000 | 521 |
| 2009-02-06 | 538 | 538 | 533 | 536 | 26,000 | 536 |
| 2009-02-05 | 539 | 539 | 529 | 533 | 43,000 | 533 |
| 2009-02-04 | 524 | 539 | 523 | 539 | 37,000 | 539 |
| 2009-02-03 | 534 | 536 | 522 | 531 | 57,000 | 531 |
| 2009-02-02 | 533 | 538 | 526 | 537 | 54,000 | 537 |
| 2009-01-30 | 530 | 536 | 528 | 536 | 51,000 | 536 |
| 2009-01-29 | 535 | 539 | 530 | 538 | 70,000 | 538 |
| 2009-01-28 | 528 | 531 | 524 | 529 | 52,000 | 529 |
| 2009-01-27 | 518 | 530 | 516 | 527 | 50,000 | 527 |
| 2009-01-26 | 495 | 520 | 495 | 517 | 39,000 | 517 |
| 2009-01-23 | 505 | 506 | 497 | 498 | 21,000 | 498 |
| 2009-01-22 | 500 | 504 | 500 | 504 | 26,000 | 504 |
| 2009-01-21 | 508 | 508 | 495 | 495 | 51,000 | 495 |
| 2009-01-20 | 496 | 509 | 495 | 509 | 13,000 | 509 |
| 2009-01-19 | 503 | 512 | 503 | 506 | 21,000 | 506 |
| 2009-01-16 | 501 | 514 | 491 | 512 | 41,000 | 512 |
| 2009-01-15 | 490 | 501 | 478 | 487 | 51,000 | 487 |
| 2009-01-14 | 490 | 494 | 483 | 489 | 25,000 | 489 |
| 2009-01-13 | 517 | 517 | 486 | 486 | 52,000 | 486 |
| 2009-01-09 | 526 | 526 | 512 | 519 | 56,000 | 519 |
| 2009-01-08 | 525 | 532 | 520 | 521 | 28,000 | 521 |
| 2009-01-07 | 522 | 537 | 517 | 524 | 48,000 | 524 |
| 2009-01-06 | 528 | 529 | 516 | 522 | 33,000 | 522 |
| 2009-01-05 | 532 | 532 | 512 | 518 | 34,000 | 518 |
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