1946 (株)トーエネック の時系列データ [2011年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2011-12-30 | 410 | 416 | 410 | 416 | 33,000 | 416 |
2011-12-29 | 395 | 405 | 395 | 405 | 25,000 | 405 |
2011-12-28 | 391 | 398 | 391 | 394 | 26,000 | 394 |
2011-12-27 | 386 | 389 | 384 | 389 | 25,000 | 389 |
2011-12-26 | 405 | 406 | 390 | 394 | 39,000 | 394 |
2011-12-22 | 414 | 415 | 409 | 413 | 41,000 | 413 |
2011-12-21 | 406 | 409 | 403 | 409 | 35,000 | 409 |
2011-12-20 | 410 | 412 | 396 | 396 | 66,000 | 396 |
2011-12-19 | 401 | 406 | 399 | 406 | 84,000 | 406 |
2011-12-16 | 402 | 403 | 393 | 397 | 84,000 | 397 |
2011-12-15 | 376 | 383 | 375 | 383 | 70,000 | 383 |
2011-12-14 | 373 | 376 | 372 | 376 | 30,000 | 376 |
2011-12-13 | 374 | 374 | 372 | 372 | 9,000 | 372 |
2011-12-12 | 377 | 379 | 372 | 374 | 70,000 | 374 |
2011-12-09 | 370 | 371 | 362 | 369 | 81,000 | 369 |
2011-12-08 | 356 | 367 | 356 | 367 | 66,000 | 367 |
2011-12-07 | 353 | 354 | 352 | 353 | 78,000 | 353 |
2011-12-06 | 354 | 357 | 351 | 352 | 64,000 | 352 |
2011-12-05 | 351 | 352 | 351 | 352 | 45,000 | 352 |
2011-12-02 | 352 | 353 | 349 | 350 | 36,000 | 350 |
2011-12-01 | 354 | 354 | 348 | 350 | 70,000 | 350 |
2011-11-30 | 352 | 352 | 350 | 351 | 28,000 | 351 |
2011-11-29 | 350 | 352 | 347 | 352 | 63,000 | 352 |
2011-11-28 | 350 | 351 | 349 | 349 | 56,000 | 349 |
2011-11-25 | 354 | 356 | 353 | 354 | 39,000 | 354 |
2011-11-24 | 353 | 353 | 350 | 353 | 33,000 | 353 |
2011-11-22 | 353 | 356 | 353 | 355 | 34,000 | 355 |
2011-11-21 | 359 | 360 | 354 | 360 | 19,000 | 360 |
2011-11-18 | 364 | 364 | 347 | 357 | 24,000 | 357 |
2011-11-17 | 375 | 375 | 367 | 369 | 27,000 | 369 |
2011-11-16 | 382 | 382 | 380 | 380 | 6,000 | 380 |
2011-11-15 | 383 | 384 | 382 | 383 | 10,000 | 383 |
2011-11-14 | 386 | 386 | 382 | 384 | 9,000 | 384 |
2011-11-11 | 383 | 390 | 383 | 384 | 12,000 | 384 |
2011-11-10 | 390 | 390 | 383 | 387 | 31,000 | 387 |
2011-11-09 | 392 | 395 | 391 | 395 | 25,000 | 395 |
2011-11-08 | 396 | 396 | 390 | 392 | 14,000 | 392 |
2011-11-07 | 385 | 394 | 385 | 394 | 8,000 | 394 |
2011-11-04 | 386 | 387 | 383 | 387 | 13,000 | 387 |
2011-11-02 | 397 | 397 | 385 | 385 | 17,000 | 385 |
2011-11-01 | 408 | 408 | 396 | 397 | 20,000 | 397 |
2011-10-31 | 406 | 408 | 400 | 408 | 11,000 | 408 |
2011-10-28 | 408 | 410 | 404 | 406 | 26,000 | 406 |
2011-10-27 | 400 | 400 | 398 | 400 | 27,000 | 400 |
2011-10-26 | 402 | 405 | 398 | 400 | 49,000 | 400 |
2011-10-25 | 401 | 401 | 397 | 400 | 20,000 | 400 |
2011-10-24 | 399 | 405 | 399 | 400 | 22,000 | 400 |
2011-10-21 | 399 | 407 | 399 | 400 | 17,000 | 400 |
2011-10-20 | 398 | 404 | 398 | 399 | 14,000 | 399 |
2011-10-19 | 410 | 411 | 404 | 404 | 14,000 | 404 |
2011-10-18 | 419 | 419 | 409 | 410 | 12,000 | 410 |
2011-10-17 | 437 | 437 | 426 | 426 | 9,000 | 426 |
2011-10-14 | 436 | 436 | 434 | 434 | 6,000 | 434 |
2011-10-13 | 434 | 444 | 434 | 444 | 5,000 | 444 |
2011-10-12 | 440 | 442 | 437 | 437 | 24,000 | 437 |
2011-10-11 | 453 | 454 | 447 | 454 | 23,000 | 454 |
2011-10-07 | 443 | 452 | 443 | 445 | 17,000 | 445 |
2011-10-06 | 437 | 437 | 435 | 436 | 15,000 | 436 |
2011-10-05 | 446 | 447 | 439 | 442 | 14,000 | 442 |
2011-10-04 | 459 | 459 | 453 | 453 | 13,000 | 453 |
2011-10-03 | 463 | 464 | 444 | 464 | 27,000 | 464 |
2011-09-30 | 462 | 465 | 444 | 465 | 42,000 | 465 |
2011-09-29 | 450 | 456 | 445 | 456 | 51,000 | 456 |
2011-09-28 | 439 | 450 | 439 | 450 | 55,000 | 450 |
2011-09-27 | 427 | 442 | 427 | 439 | 27,000 | 439 |
2011-09-26 | 422 | 435 | 418 | 427 | 18,000 | 427 |
2011-09-22 | 442 | 442 | 420 | 422 | 24,000 | 422 |
2011-09-21 | 448 | 448 | 444 | 444 | 19,000 | 444 |
2011-09-20 | 436 | 450 | 436 | 450 | 12,000 | 450 |
2011-09-16 | 427 | 449 | 414 | 449 | 44,000 | 449 |
2011-09-15 | 427 | 427 | 417 | 420 | 19,000 | 420 |
2011-09-14 | 422 | 422 | 413 | 419 | 17,000 | 419 |
2011-09-13 | 421 | 421 | 407 | 421 | 10,000 | 421 |
2011-09-12 | 433 | 433 | 420 | 426 | 17,000 | 426 |
2011-09-09 | 427 | 437 | 422 | 437 | 50,000 | 437 |
2011-09-08 | 427 | 427 | 423 | 426 | 12,000 | 426 |
2011-09-07 | 430 | 430 | 429 | 430 | 10,000 | 430 |
2011-09-06 | 419 | 429 | 418 | 425 | 16,000 | 425 |
2011-09-05 | 417 | 419 | 416 | 419 | 4,000 | 419 |
2011-09-02 | 415 | 426 | 415 | 425 | 12,000 | 425 |
2011-09-01 | 422 | 422 | 421 | 422 | 8,000 | 422 |
2011-08-31 | 426 | 426 | 420 | 421 | 14,000 | 421 |
2011-08-30 | 428 | 430 | 414 | 424 | 25,000 | 424 |
2011-08-29 | 428 | 430 | 427 | 428 | 23,000 | 428 |
2011-08-26 | 427 | 427 | 419 | 425 | 34,000 | 425 |
2011-08-25 | 406 | 422 | 406 | 422 | 47,000 | 422 |
2011-08-24 | 397 | 398 | 397 | 398 | 9,000 | 398 |
2011-08-23 | 404 | 404 | 390 | 394 | 43,000 | 394 |
2011-08-22 | 399 | 403 | 389 | 401 | 24,000 | 401 |
2011-08-19 | 401 | 401 | 394 | 397 | 17,000 | 397 |
2011-08-18 | 407 | 407 | 405 | 405 | 9,000 | 405 |
2011-08-17 | 404 | 405 | 402 | 403 | 5,000 | 403 |
2011-08-16 | 411 | 411 | 401 | 403 | 8,000 | 403 |
2011-08-15 | 413 | 413 | 400 | 403 | 10,000 | 403 |
2011-08-12 | 414 | 415 | 400 | 413 | 20,000 | 413 |
2011-08-11 | 409 | 414 | 409 | 414 | 9,000 | 414 |
2011-08-10 | 414 | 414 | 408 | 409 | 30,000 | 409 |
2011-08-09 | 390 | 398 | 379 | 398 | 38,000 | 398 |
2011-08-08 | 392 | 398 | 392 | 392 | 33,000 | 392 |
2011-08-05 | 389 | 391 | 388 | 391 | 44,000 | 391 |
2011-08-04 | 403 | 406 | 402 | 403 | 24,000 | 403 |
2011-08-03 | 405 | 406 | 401 | 402 | 33,000 | 402 |
2011-08-02 | 405 | 405 | 401 | 405 | 15,000 | 405 |
2011-08-01 | 422 | 427 | 404 | 408 | 75,000 | 408 |
2011-07-29 | 427 | 430 | 421 | 421 | 19,000 | 421 |
2011-07-28 | 430 | 437 | 425 | 437 | 26,000 | 437 |
2011-07-27 | 439 | 441 | 430 | 438 | 74,000 | 438 |
2011-07-26 | 442 | 450 | 441 | 449 | 21,000 | 449 |
2011-07-25 | 448 | 448 | 440 | 445 | 25,000 | 445 |
2011-07-22 | 447 | 448 | 439 | 446 | 22,000 | 446 |
2011-07-21 | 447 | 447 | 445 | 446 | 7,000 | 446 |
2011-07-20 | 445 | 446 | 438 | 446 | 9,000 | 446 |
2011-07-19 | 450 | 451 | 448 | 448 | 14,000 | 448 |
2011-07-15 | 462 | 462 | 448 | 450 | 21,000 | 450 |
2011-07-14 | 460 | 463 | 459 | 459 | 14,000 | 459 |
2011-07-13 | 466 | 467 | 463 | 466 | 20,000 | 466 |
2011-07-12 | 472 | 472 | 467 | 468 | 20,000 | 468 |
2011-07-11 | 479 | 486 | 473 | 474 | 86,000 | 474 |
2011-07-08 | 457 | 466 | 456 | 465 | 55,000 | 465 |
2011-07-07 | 446 | 449 | 440 | 449 | 55,000 | 449 |
2011-07-06 | 443 | 445 | 442 | 445 | 46,000 | 445 |
2011-07-05 | 441 | 445 | 440 | 443 | 33,000 | 443 |
2011-07-04 | 438 | 443 | 430 | 443 | 17,000 | 443 |
2011-07-01 | 428 | 436 | 428 | 436 | 29,000 | 436 |
2011-06-30 | 429 | 429 | 423 | 423 | 9,000 | 423 |
2011-06-29 | 433 | 435 | 423 | 429 | 27,000 | 429 |
2011-06-28 | 442 | 442 | 413 | 426 | 67,000 | 426 |
2011-06-27 | 440 | 440 | 433 | 439 | 38,000 | 439 |
2011-06-24 | 440 | 443 | 436 | 443 | 24,000 | 443 |
2011-06-23 | 441 | 441 | 438 | 440 | 9,000 | 440 |
2011-06-22 | 437 | 441 | 437 | 441 | 26,000 | 441 |
2011-06-21 | 441 | 441 | 438 | 441 | 15,000 | 441 |
2011-06-20 | 439 | 439 | 437 | 439 | 41,000 | 439 |
2011-06-17 | 439 | 439 | 424 | 431 | 59,000 | 431 |
2011-06-16 | 439 | 439 | 430 | 435 | 56,000 | 435 |
2011-06-15 | 433 | 439 | 430 | 438 | 61,000 | 438 |
2011-06-14 | 405 | 421 | 405 | 421 | 26,000 | 421 |
2011-06-13 | 400 | 408 | 400 | 408 | 16,000 | 408 |
2011-06-10 | 400 | 404 | 400 | 401 | 126,000 | 401 |
2011-06-09 | 401 | 402 | 399 | 400 | 14,000 | 400 |
2011-06-08 | 407 | 407 | 399 | 401 | 43,000 | 401 |
2011-06-07 | 400 | 402 | 397 | 402 | 22,000 | 402 |
2011-06-06 | 412 | 412 | 400 | 400 | 16,000 | 400 |
2011-06-03 | 415 | 416 | 410 | 410 | 14,000 | 410 |
2011-06-02 | 415 | 416 | 412 | 416 | 18,000 | 416 |
2011-06-01 | 416 | 416 | 411 | 416 | 12,000 | 416 |
2011-05-31 | 408 | 421 | 403 | 409 | 38,000 | 409 |
2011-05-30 | 408 | 409 | 407 | 409 | 13,000 | 409 |
2011-05-27 | 416 | 416 | 409 | 415 | 40,000 | 415 |
2011-05-26 | 413 | 417 | 410 | 416 | 39,000 | 416 |
2011-05-25 | 414 | 414 | 402 | 408 | 40,000 | 408 |
2011-05-24 | 403 | 403 | 399 | 401 | 11,000 | 401 |
2011-05-23 | 425 | 425 | 402 | 405 | 31,000 | 405 |
2011-05-20 | 420 | 420 | 420 | 420 | 5,000 | 420 |
2011-05-19 | 423 | 423 | 421 | 421 | 9,000 | 421 |
2011-05-18 | 422 | 422 | 422 | 422 | 6,000 | 422 |
2011-05-17 | 422 | 422 | 421 | 421 | 12,000 | 421 |
2011-05-16 | 425 | 425 | 421 | 423 | 19,000 | 423 |
2011-05-13 | 443 | 443 | 423 | 425 | 46,000 | 425 |
2011-05-12 | 442 | 443 | 442 | 443 | 6,000 | 443 |
2011-05-11 | 444 | 447 | 444 | 446 | 13,000 | 446 |
2011-05-10 | 446 | 450 | 440 | 444 | 32,000 | 444 |
2011-05-09 | 467 | 467 | 447 | 450 | 46,000 | 450 |
2011-05-06 | 477 | 477 | 466 | 467 | 19,000 | 467 |
2011-05-02 | 476 | 483 | 470 | 477 | 40,000 | 477 |
2011-04-28 | 456 | 461 | 456 | 461 | 29,000 | 461 |
2011-04-27 | 450 | 452 | 448 | 452 | 34,000 | 452 |
2011-04-26 | 448 | 453 | 446 | 453 | 20,000 | 453 |
2011-04-25 | 449 | 455 | 449 | 453 | 25,000 | 453 |
2011-04-22 | 445 | 463 | 442 | 444 | 47,000 | 444 |
2011-04-21 | 449 | 449 | 435 | 435 | 20,000 | 435 |
2011-04-20 | 453 | 454 | 434 | 442 | 18,000 | 442 |
2011-04-19 | 455 | 456 | 453 | 454 | 9,000 | 454 |
2011-04-18 | 453 | 458 | 450 | 456 | 10,000 | 456 |
2011-04-15 | 453 | 453 | 452 | 452 | 5,000 | 452 |
2011-04-14 | 443 | 452 | 443 | 449 | 19,000 | 449 |
2011-04-13 | 455 | 455 | 446 | 448 | 12,000 | 448 |
2011-04-12 | 440 | 454 | 440 | 454 | 17,000 | 454 |
2011-04-11 | 450 | 450 | 442 | 442 | 38,000 | 442 |
2011-04-08 | 451 | 451 | 437 | 446 | 32,000 | 446 |
2011-04-07 | 453 | 458 | 440 | 448 | 24,000 | 448 |
2011-04-06 | 458 | 474 | 452 | 455 | 27,000 | 455 |
2011-04-05 | 472 | 474 | 457 | 457 | 35,000 | 457 |
2011-04-04 | 482 | 482 | 478 | 480 | 10,000 | 480 |
2011-04-01 | 494 | 499 | 484 | 485 | 36,000 | 485 |
2011-03-31 | 489 | 493 | 486 | 493 | 29,000 | 493 |
2011-03-30 | 487 | 490 | 471 | 488 | 30,000 | 488 |
2011-03-29 | 486 | 496 | 481 | 485 | 49,000 | 485 |
2011-03-28 | 482 | 483 | 476 | 483 | 29,000 | 483 |
2011-03-25 | 475 | 478 | 471 | 478 | 71,000 | 478 |
2011-03-24 | 463 | 469 | 463 | 466 | 45,000 | 466 |
2011-03-23 | 457 | 468 | 449 | 463 | 25,000 | 463 |
2011-03-22 | 464 | 470 | 448 | 457 | 30,000 | 457 |
2011-03-18 | 448 | 448 | 426 | 442 | 33,000 | 442 |
2011-03-17 | 396 | 429 | 396 | 429 | 22,000 | 429 |
2011-03-16 | 390 | 400 | 390 | 396 | 27,000 | 396 |
2011-03-15 | 448 | 448 | 393 | 393 | 41,000 | 393 |
2011-03-14 | 451 | 461 | 451 | 454 | 19,000 | 454 |
2011-03-11 | 454 | 457 | 450 | 450 | 76,000 | 450 |
2011-03-10 | 464 | 464 | 454 | 455 | 31,000 | 455 |
2011-03-09 | 457 | 461 | 457 | 458 | 23,000 | 458 |
2011-03-08 | 461 | 461 | 457 | 457 | 22,000 | 457 |
2011-03-07 | 464 | 470 | 454 | 454 | 24,000 | 454 |
2011-03-04 | 470 | 470 | 462 | 462 | 16,000 | 462 |
2011-03-03 | 462 | 464 | 460 | 464 | 8,000 | 464 |
2011-03-02 | 467 | 467 | 462 | 462 | 11,000 | 462 |
2011-03-01 | 469 | 470 | 467 | 467 | 15,000 | 467 |
2011-02-28 | 469 | 469 | 460 | 468 | 38,000 | 468 |
2011-02-25 | 467 | 467 | 464 | 466 | 38,000 | 466 |
2011-02-24 | 464 | 464 | 459 | 460 | 18,000 | 460 |
2011-02-23 | 466 | 469 | 464 | 464 | 21,000 | 464 |
2011-02-22 | 467 | 467 | 466 | 466 | 7,000 | 466 |
2011-02-21 | 470 | 470 | 465 | 467 | 15,000 | 467 |
2011-02-18 | 471 | 472 | 469 | 469 | 15,000 | 469 |
2011-02-17 | 466 | 471 | 466 | 469 | 16,000 | 469 |
2011-02-16 | 466 | 471 | 466 | 469 | 10,000 | 469 |
2011-02-15 | 469 | 469 | 465 | 465 | 8,000 | 465 |
2011-02-14 | 472 | 472 | 470 | 470 | 5,000 | 470 |
2011-02-10 | 475 | 475 | 468 | 468 | 27,000 | 468 |
2011-02-09 | 469 | 471 | 469 | 471 | 12,000 | 471 |
2011-02-08 | 467 | 470 | 466 | 468 | 14,000 | 468 |
2011-02-07 | 461 | 465 | 460 | 465 | 15,000 | 465 |
2011-02-04 | 458 | 466 | 458 | 460 | 16,000 | 460 |
2011-02-03 | 457 | 458 | 455 | 458 | 11,000 | 458 |
2011-02-02 | 462 | 462 | 458 | 461 | 18,000 | 461 |
2011-02-01 | 462 | 462 | 454 | 461 | 32,000 | 461 |
2011-01-31 | 453 | 458 | 453 | 454 | 19,000 | 454 |
2011-01-28 | 469 | 470 | 460 | 461 | 28,000 | 461 |
2011-01-27 | 467 | 467 | 460 | 463 | 30,000 | 463 |
2011-01-26 | 461 | 464 | 461 | 463 | 30,000 | 463 |
2011-01-25 | 455 | 458 | 455 | 458 | 18,000 | 458 |
2011-01-24 | 463 | 463 | 450 | 450 | 32,000 | 450 |
2011-01-21 | 464 | 464 | 456 | 456 | 12,000 | 456 |
2011-01-20 | 454 | 457 | 454 | 457 | 9,000 | 457 |
2011-01-19 | 458 | 461 | 457 | 459 | 20,000 | 459 |
2011-01-18 | 460 | 461 | 459 | 459 | 5,000 | 459 |
2011-01-17 | 462 | 462 | 459 | 460 | 14,000 | 460 |
2011-01-14 | 470 | 473 | 462 | 463 | 46,000 | 463 |
2011-01-13 | 467 | 471 | 467 | 470 | 10,000 | 470 |
2011-01-12 | 475 | 476 | 466 | 468 | 37,000 | 468 |
2011-01-11 | 479 | 479 | 472 | 476 | 39,000 | 476 |
2011-01-07 | 475 | 478 | 471 | 478 | 28,000 | 478 |
2011-01-06 | 464 | 470 | 464 | 470 | 26,000 | 470 |
2011-01-05 | 462 | 464 | 461 | 464 | 12,000 | 464 |
2011-01-04 | 465 | 466 | 462 | 462 | 12,000 | 462 |
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