1946 (株)トーエネック の時系列データ [2014年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2014-12-30 | 578 | 580 | 566 | 566 | 21,000 | 566 |
| 2014-12-29 | 569 | 574 | 563 | 574 | 31,000 | 574 |
| 2014-12-26 | 569 | 576 | 568 | 574 | 34,000 | 574 |
| 2014-12-25 | 574 | 575 | 570 | 572 | 33,000 | 572 |
| 2014-12-24 | 576 | 578 | 571 | 575 | 38,000 | 575 |
| 2014-12-22 | 596 | 596 | 568 | 570 | 34,000 | 570 |
| 2014-12-19 | 589 | 591 | 583 | 591 | 40,000 | 591 |
| 2014-12-18 | 582 | 589 | 577 | 585 | 52,000 | 585 |
| 2014-12-17 | 578 | 578 | 558 | 574 | 59,000 | 574 |
| 2014-12-16 | 581 | 581 | 573 | 575 | 56,000 | 575 |
| 2014-12-15 | 586 | 590 | 585 | 587 | 33,000 | 587 |
| 2014-12-12 | 577 | 588 | 577 | 586 | 46,000 | 586 |
| 2014-12-11 | 579 | 588 | 579 | 584 | 22,000 | 584 |
| 2014-12-10 | 596 | 596 | 589 | 589 | 95,000 | 589 |
| 2014-12-09 | 593 | 596 | 589 | 594 | 59,000 | 594 |
| 2014-12-08 | 598 | 598 | 592 | 595 | 48,000 | 595 |
| 2014-12-05 | 591 | 600 | 591 | 600 | 30,000 | 600 |
| 2014-12-04 | 596 | 597 | 590 | 597 | 21,000 | 597 |
| 2014-12-03 | 588 | 601 | 587 | 590 | 48,000 | 590 |
| 2014-12-02 | 574 | 590 | 574 | 589 | 33,000 | 589 |
| 2014-12-01 | 576 | 580 | 571 | 573 | 28,000 | 573 |
| 2014-11-28 | 570 | 583 | 570 | 580 | 27,000 | 580 |
| 2014-11-27 | 585 | 585 | 570 | 570 | 36,000 | 570 |
| 2014-11-26 | 592 | 592 | 588 | 588 | 27,000 | 588 |
| 2014-11-25 | 590 | 592 | 589 | 592 | 17,000 | 592 |
| 2014-11-21 | 586 | 593 | 585 | 591 | 37,000 | 591 |
| 2014-11-20 | 595 | 597 | 594 | 594 | 12,000 | 594 |
| 2014-11-19 | 590 | 598 | 590 | 594 | 22,000 | 594 |
| 2014-11-18 | 588 | 595 | 584 | 595 | 20,000 | 595 |
| 2014-11-17 | 588 | 590 | 580 | 581 | 23,000 | 581 |
| 2014-11-14 | 590 | 590 | 585 | 590 | 24,000 | 590 |
| 2014-11-13 | 582 | 586 | 569 | 582 | 51,000 | 582 |
| 2014-11-12 | 599 | 600 | 594 | 596 | 26,000 | 596 |
| 2014-11-11 | 598 | 600 | 595 | 599 | 19,000 | 599 |
| 2014-11-10 | 594 | 598 | 590 | 597 | 28,000 | 597 |
| 2014-11-07 | 595 | 599 | 595 | 598 | 26,000 | 598 |
| 2014-11-06 | 597 | 598 | 590 | 593 | 24,000 | 593 |
| 2014-11-05 | 596 | 600 | 590 | 598 | 34,000 | 598 |
| 2014-11-04 | 600 | 602 | 592 | 597 | 59,000 | 597 |
| 2014-10-31 | 542 | 595 | 542 | 591 | 65,000 | 591 |
| 2014-10-30 | 551 | 561 | 541 | 541 | 41,000 | 541 |
| 2014-10-29 | 535 | 562 | 534 | 560 | 55,000 | 560 |
| 2014-10-28 | 543 | 549 | 531 | 533 | 23,000 | 533 |
| 2014-10-27 | 548 | 548 | 531 | 533 | 35,000 | 533 |
| 2014-10-24 | 546 | 546 | 540 | 542 | 23,000 | 542 |
| 2014-10-23 | 535 | 540 | 535 | 536 | 10,000 | 536 |
| 2014-10-22 | 530 | 546 | 530 | 540 | 15,000 | 540 |
| 2014-10-21 | 528 | 531 | 525 | 525 | 46,000 | 525 |
| 2014-10-20 | 518 | 530 | 512 | 518 | 20,000 | 518 |
| 2014-10-17 | 521 | 529 | 506 | 507 | 37,000 | 507 |
| 2014-10-16 | 529 | 531 | 523 | 523 | 22,000 | 523 |
| 2014-10-15 | 536 | 537 | 534 | 536 | 15,000 | 536 |
| 2014-10-14 | 547 | 563 | 530 | 532 | 30,000 | 532 |
| 2014-10-10 | 560 | 564 | 546 | 548 | 42,000 | 548 |
| 2014-10-09 | 578 | 578 | 564 | 565 | 11,000 | 565 |
| 2014-10-08 | 570 | 580 | 566 | 568 | 21,000 | 568 |
| 2014-10-07 | 577 | 583 | 575 | 576 | 43,000 | 576 |
| 2014-10-06 | 596 | 600 | 586 | 587 | 20,000 | 587 |
| 2014-10-03 | 567 | 595 | 567 | 590 | 17,000 | 590 |
| 2014-10-02 | 599 | 599 | 565 | 565 | 28,000 | 565 |
| 2014-10-01 | 598 | 612 | 593 | 603 | 34,000 | 603 |
| 2014-09-30 | 607 | 614 | 590 | 598 | 48,000 | 598 |
| 2014-09-29 | 620 | 620 | 612 | 617 | 23,000 | 617 |
| 2014-09-26 | 627 | 627 | 615 | 623 | 55,000 | 623 |
| 2014-09-25 | 620 | 630 | 616 | 630 | 51,000 | 630 |
| 2014-09-24 | 606 | 624 | 604 | 615 | 54,000 | 615 |
| 2014-09-22 | 630 | 639 | 603 | 605 | 80,000 | 605 |
| 2014-09-19 | 601 | 652 | 601 | 633 | 160,000 | 633 |
| 2014-09-18 | 595 | 603 | 593 | 599 | 36,000 | 599 |
| 2014-09-17 | 597 | 598 | 590 | 595 | 17,000 | 595 |
| 2014-09-16 | 595 | 599 | 590 | 593 | 25,000 | 593 |
| 2014-09-12 | 600 | 602 | 596 | 597 | 64,000 | 597 |
| 2014-09-11 | 587 | 593 | 587 | 593 | 25,000 | 593 |
| 2014-09-10 | 591 | 592 | 585 | 587 | 33,000 | 587 |
| 2014-09-09 | 600 | 601 | 595 | 601 | 36,000 | 601 |
| 2014-09-08 | 595 | 597 | 592 | 595 | 19,000 | 595 |
| 2014-09-05 | 584 | 594 | 584 | 589 | 23,000 | 589 |
| 2014-09-04 | 588 | 590 | 588 | 588 | 9,000 | 588 |
| 2014-09-03 | 600 | 600 | 595 | 598 | 14,000 | 598 |
| 2014-09-02 | 598 | 600 | 595 | 600 | 15,000 | 600 |
| 2014-09-01 | 580 | 596 | 580 | 596 | 25,000 | 596 |
| 2014-08-29 | 571 | 593 | 571 | 590 | 38,000 | 590 |
| 2014-08-28 | 567 | 567 | 563 | 566 | 17,000 | 566 |
| 2014-08-27 | 575 | 575 | 559 | 564 | 35,000 | 564 |
| 2014-08-26 | 560 | 575 | 560 | 574 | 17,000 | 574 |
| 2014-08-25 | 565 | 568 | 559 | 559 | 10,000 | 559 |
| 2014-08-22 | 552 | 565 | 552 | 558 | 21,000 | 558 |
| 2014-08-21 | 549 | 565 | 549 | 556 | 30,000 | 556 |
| 2014-08-20 | 551 | 551 | 545 | 548 | 15,000 | 548 |
| 2014-08-19 | 552 | 555 | 548 | 552 | 9,000 | 552 |
| 2014-08-18 | 549 | 557 | 549 | 552 | 11,000 | 552 |
| 2014-08-15 | 565 | 565 | 549 | 549 | 27,000 | 549 |
| 2014-08-14 | 548 | 562 | 548 | 556 | 51,000 | 556 |
| 2014-08-13 | 556 | 566 | 556 | 558 | 11,000 | 558 |
| 2014-08-12 | 578 | 578 | 552 | 554 | 34,000 | 554 |
| 2014-08-11 | 560 | 570 | 560 | 568 | 31,000 | 568 |
| 2014-08-08 | 573 | 573 | 550 | 550 | 36,000 | 550 |
| 2014-08-07 | 553 | 569 | 553 | 563 | 18,000 | 563 |
| 2014-08-06 | 560 | 570 | 553 | 553 | 22,000 | 553 |
| 2014-08-05 | 569 | 569 | 559 | 559 | 25,000 | 559 |
| 2014-08-04 | 568 | 572 | 559 | 559 | 15,000 | 559 |
| 2014-08-01 | 566 | 571 | 561 | 568 | 44,000 | 568 |
| 2014-07-31 | 562 | 579 | 562 | 566 | 28,000 | 566 |
| 2014-07-30 | 566 | 568 | 553 | 559 | 52,000 | 559 |
| 2014-07-29 | 586 | 588 | 563 | 566 | 37,000 | 566 |
| 2014-07-28 | 578 | 578 | 565 | 566 | 42,000 | 566 |
| 2014-07-25 | 570 | 573 | 564 | 572 | 49,000 | 572 |
| 2014-07-24 | 586 | 587 | 575 | 575 | 29,000 | 575 |
| 2014-07-23 | 589 | 592 | 585 | 586 | 20,000 | 586 |
| 2014-07-22 | 599 | 599 | 591 | 596 | 18,000 | 596 |
| 2014-07-18 | 600 | 602 | 592 | 597 | 23,000 | 597 |
| 2014-07-17 | 589 | 606 | 589 | 606 | 187,000 | 606 |
| 2014-07-16 | 588 | 591 | 577 | 589 | 35,000 | 589 |
| 2014-07-15 | 592 | 592 | 586 | 588 | 10,000 | 588 |
| 2014-07-14 | 570 | 582 | 570 | 582 | 13,000 | 582 |
| 2014-07-11 | 592 | 592 | 576 | 579 | 20,000 | 579 |
| 2014-07-10 | 610 | 611 | 591 | 599 | 71,000 | 599 |
| 2014-07-09 | 610 | 613 | 604 | 613 | 48,000 | 613 |
| 2014-07-08 | 606 | 624 | 595 | 617 | 97,000 | 617 |
| 2014-07-07 | 595 | 606 | 594 | 604 | 47,000 | 604 |
| 2014-07-04 | 600 | 600 | 596 | 598 | 27,000 | 598 |
| 2014-07-03 | 593 | 606 | 593 | 602 | 49,000 | 602 |
| 2014-07-02 | 593 | 596 | 589 | 593 | 38,000 | 593 |
| 2014-07-01 | 588 | 595 | 585 | 589 | 59,000 | 589 |
| 2014-06-30 | 578 | 585 | 575 | 582 | 40,000 | 582 |
| 2014-06-27 | 572 | 579 | 570 | 577 | 44,000 | 577 |
| 2014-06-26 | 571 | 574 | 568 | 573 | 30,000 | 573 |
| 2014-06-25 | 562 | 575 | 562 | 571 | 31,000 | 571 |
| 2014-06-24 | 562 | 571 | 562 | 569 | 18,000 | 569 |
| 2014-06-23 | 579 | 579 | 560 | 561 | 37,000 | 561 |
| 2014-06-20 | 582 | 582 | 560 | 579 | 123,000 | 579 |
| 2014-06-19 | 576 | 584 | 570 | 582 | 79,000 | 582 |
| 2014-06-18 | 569 | 575 | 566 | 575 | 67,000 | 575 |
| 2014-06-17 | 557 | 565 | 557 | 565 | 55,000 | 565 |
| 2014-06-16 | 550 | 557 | 531 | 557 | 46,000 | 557 |
| 2014-06-13 | 545 | 560 | 545 | 560 | 74,000 | 560 |
| 2014-06-12 | 554 | 554 | 548 | 550 | 18,000 | 550 |
| 2014-06-11 | 551 | 556 | 547 | 554 | 50,000 | 554 |
| 2014-06-10 | 552 | 553 | 549 | 551 | 48,000 | 551 |
| 2014-06-09 | 541 | 554 | 541 | 554 | 33,000 | 554 |
| 2014-06-06 | 538 | 541 | 532 | 539 | 55,000 | 539 |
| 2014-06-05 | 552 | 552 | 527 | 541 | 52,000 | 541 |
| 2014-06-04 | 545 | 548 | 545 | 546 | 15,000 | 546 |
| 2014-06-03 | 550 | 555 | 546 | 551 | 27,000 | 551 |
| 2014-06-02 | 545 | 552 | 545 | 548 | 50,000 | 548 |
| 2014-05-30 | 537 | 541 | 527 | 541 | 31,000 | 541 |
| 2014-05-29 | 533 | 535 | 528 | 534 | 37,000 | 534 |
| 2014-05-28 | 540 | 543 | 528 | 534 | 78,000 | 534 |
| 2014-05-27 | 508 | 523 | 508 | 523 | 57,000 | 523 |
| 2014-05-26 | 503 | 510 | 503 | 508 | 36,000 | 508 |
| 2014-05-23 | 498 | 503 | 497 | 503 | 30,000 | 503 |
| 2014-05-22 | 494 | 500 | 492 | 494 | 26,000 | 494 |
| 2014-05-21 | 493 | 495 | 488 | 490 | 19,000 | 490 |
| 2014-05-20 | 484 | 493 | 484 | 488 | 28,000 | 488 |
| 2014-05-19 | 485 | 487 | 482 | 483 | 33,000 | 483 |
| 2014-05-16 | 495 | 495 | 485 | 485 | 45,000 | 485 |
| 2014-05-15 | 495 | 495 | 487 | 492 | 20,000 | 492 |
| 2014-05-14 | 488 | 502 | 488 | 494 | 18,000 | 494 |
| 2014-05-13 | 500 | 504 | 487 | 491 | 18,000 | 491 |
| 2014-05-12 | 490 | 500 | 480 | 492 | 57,000 | 492 |
| 2014-05-09 | 492 | 497 | 489 | 494 | 30,000 | 494 |
| 2014-05-08 | 490 | 494 | 482 | 488 | 62,000 | 488 |
| 2014-05-07 | 498 | 498 | 480 | 481 | 45,000 | 481 |
| 2014-05-02 | 508 | 508 | 499 | 502 | 27,000 | 502 |
| 2014-05-01 | 509 | 509 | 500 | 503 | 60,000 | 503 |
| 2014-04-30 | 525 | 525 | 492 | 495 | 140,000 | 495 |
| 2014-04-28 | 554 | 554 | 530 | 538 | 33,000 | 538 |
| 2014-04-25 | 544 | 555 | 544 | 555 | 32,000 | 555 |
| 2014-04-24 | 543 | 543 | 538 | 539 | 19,000 | 539 |
| 2014-04-23 | 546 | 546 | 535 | 537 | 53,000 | 537 |
| 2014-04-22 | 552 | 553 | 552 | 553 | 8,000 | 553 |
| 2014-04-21 | 560 | 569 | 548 | 552 | 27,000 | 552 |
| 2014-04-18 | 554 | 557 | 552 | 557 | 18,000 | 557 |
| 2014-04-17 | 538 | 548 | 536 | 548 | 12,000 | 548 |
| 2014-04-16 | 531 | 550 | 531 | 546 | 40,000 | 546 |
| 2014-04-15 | 534 | 534 | 530 | 531 | 10,000 | 531 |
| 2014-04-14 | 532 | 532 | 530 | 530 | 15,000 | 530 |
| 2014-04-11 | 542 | 542 | 532 | 535 | 11,000 | 535 |
| 2014-04-10 | 553 | 553 | 538 | 546 | 38,000 | 546 |
| 2014-04-09 | 551 | 554 | 544 | 546 | 36,000 | 546 |
| 2014-04-08 | 586 | 586 | 551 | 552 | 38,000 | 552 |
| 2014-04-07 | 582 | 587 | 575 | 580 | 43,000 | 580 |
| 2014-04-04 | 580 | 588 | 577 | 577 | 17,000 | 577 |
| 2014-04-03 | 570 | 585 | 568 | 580 | 19,000 | 580 |
| 2014-04-02 | 578 | 582 | 557 | 566 | 41,000 | 566 |
| 2014-04-01 | 566 | 575 | 557 | 568 | 33,000 | 568 |
| 2014-03-31 | 560 | 568 | 560 | 567 | 30,000 | 567 |
| 2014-03-28 | 550 | 560 | 540 | 555 | 54,000 | 555 |
| 2014-03-27 | 546 | 546 | 532 | 544 | 49,000 | 544 |
| 2014-03-26 | 562 | 566 | 541 | 547 | 76,000 | 547 |
| 2014-03-25 | 551 | 563 | 538 | 546 | 72,000 | 546 |
| 2014-03-24 | 521 | 551 | 521 | 538 | 79,000 | 538 |
| 2014-03-20 | 530 | 530 | 503 | 511 | 45,000 | 511 |
| 2014-03-19 | 536 | 548 | 528 | 530 | 32,000 | 530 |
| 2014-03-18 | 545 | 559 | 527 | 540 | 62,000 | 540 |
| 2014-03-17 | 538 | 545 | 533 | 540 | 83,000 | 540 |
| 2014-03-14 | 550 | 567 | 538 | 538 | 109,000 | 538 |
| 2014-03-13 | 563 | 573 | 548 | 566 | 58,000 | 566 |
| 2014-03-12 | 581 | 581 | 563 | 563 | 31,000 | 563 |
| 2014-03-11 | 579 | 581 | 571 | 581 | 21,000 | 581 |
| 2014-03-10 | 598 | 598 | 576 | 579 | 39,000 | 579 |
| 2014-03-07 | 581 | 595 | 576 | 595 | 26,000 | 595 |
| 2014-03-06 | 571 | 572 | 563 | 571 | 29,000 | 571 |
| 2014-03-05 | 587 | 589 | 570 | 571 | 19,000 | 571 |
| 2014-03-04 | 564 | 583 | 560 | 577 | 32,000 | 577 |
| 2014-03-03 | 575 | 577 | 561 | 568 | 38,000 | 568 |
| 2014-02-28 | 585 | 590 | 578 | 582 | 57,000 | 582 |
| 2014-02-27 | 584 | 584 | 576 | 582 | 25,000 | 582 |
| 2014-02-26 | 582 | 590 | 582 | 584 | 49,000 | 584 |
| 2014-02-25 | 584 | 599 | 584 | 592 | 33,000 | 592 |
| 2014-02-24 | 594 | 596 | 582 | 582 | 41,000 | 582 |
| 2014-02-21 | 594 | 602 | 591 | 602 | 20,000 | 602 |
| 2014-02-20 | 596 | 596 | 584 | 584 | 12,000 | 584 |
| 2014-02-19 | 595 | 600 | 595 | 597 | 16,000 | 597 |
| 2014-02-18 | 595 | 606 | 579 | 592 | 48,000 | 592 |
| 2014-02-17 | 615 | 615 | 589 | 595 | 63,000 | 595 |
| 2014-02-14 | 617 | 617 | 608 | 608 | 24,000 | 608 |
| 2014-02-13 | 620 | 621 | 615 | 617 | 19,000 | 617 |
| 2014-02-12 | 605 | 622 | 605 | 620 | 14,000 | 620 |
| 2014-02-10 | 626 | 627 | 606 | 608 | 43,000 | 608 |
| 2014-02-07 | 616 | 640 | 602 | 610 | 155,000 | 610 |
| 2014-02-06 | 574 | 577 | 566 | 566 | 37,000 | 566 |
| 2014-02-05 | 587 | 602 | 563 | 564 | 67,000 | 564 |
| 2014-02-04 | 591 | 597 | 580 | 580 | 70,000 | 580 |
| 2014-02-03 | 605 | 605 | 586 | 598 | 40,000 | 598 |
| 2014-01-31 | 627 | 637 | 610 | 635 | 61,000 | 635 |
| 2014-01-30 | 608 | 627 | 608 | 617 | 73,000 | 617 |
| 2014-01-29 | 606 | 625 | 606 | 618 | 45,000 | 618 |
| 2014-01-28 | 613 | 628 | 586 | 586 | 52,000 | 586 |
| 2014-01-27 | 638 | 642 | 609 | 609 | 82,000 | 609 |
| 2014-01-24 | 642 | 642 | 638 | 639 | 43,000 | 639 |
| 2014-01-23 | 653 | 653 | 641 | 641 | 17,000 | 641 |
| 2014-01-22 | 649 | 654 | 640 | 651 | 36,000 | 651 |
| 2014-01-21 | 645 | 660 | 639 | 659 | 52,000 | 659 |
| 2014-01-20 | 648 | 649 | 640 | 647 | 21,000 | 647 |
| 2014-01-17 | 640 | 650 | 640 | 646 | 28,000 | 646 |
| 2014-01-16 | 642 | 648 | 640 | 643 | 28,000 | 643 |
| 2014-01-15 | 648 | 648 | 640 | 645 | 48,000 | 645 |
| 2014-01-14 | 650 | 656 | 642 | 653 | 43,000 | 653 |
| 2014-01-10 | 668 | 668 | 646 | 660 | 55,000 | 660 |
| 2014-01-09 | 668 | 668 | 660 | 668 | 26,000 | 668 |
| 2014-01-08 | 680 | 689 | 665 | 671 | 46,000 | 671 |
| 2014-01-07 | 664 | 682 | 652 | 671 | 90,000 | 671 |
| 2014-01-06 | 633 | 675 | 630 | 654 | 146,000 | 654 |
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