1946 (株)トーエネック の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 823 | 823 | 799 | 800 | 169,000 | 800 |
| 2015-12-29 | 815 | 825 | 804 | 820 | 141,000 | 820 |
| 2015-12-28 | 791 | 815 | 791 | 807 | 203,000 | 807 |
| 2015-12-25 | 820 | 822 | 799 | 806 | 143,000 | 806 |
| 2015-12-24 | 839 | 844 | 818 | 819 | 116,000 | 819 |
| 2015-12-22 | 841 | 848 | 838 | 839 | 164,000 | 839 |
| 2015-12-21 | 847 | 852 | 824 | 839 | 144,000 | 839 |
| 2015-12-18 | 862 | 881 | 836 | 846 | 266,000 | 846 |
| 2015-12-17 | 865 | 873 | 859 | 865 | 152,000 | 865 |
| 2015-12-16 | 845 | 849 | 840 | 848 | 103,000 | 848 |
| 2015-12-15 | 850 | 850 | 826 | 831 | 88,000 | 831 |
| 2015-12-14 | 849 | 859 | 844 | 854 | 94,000 | 854 |
| 2015-12-11 | 841 | 859 | 841 | 852 | 95,000 | 852 |
| 2015-12-10 | 852 | 861 | 847 | 849 | 142,000 | 849 |
| 2015-12-09 | 863 | 872 | 854 | 857 | 136,000 | 857 |
| 2015-12-08 | 890 | 890 | 868 | 870 | 81,000 | 870 |
| 2015-12-07 | 893 | 899 | 890 | 890 | 90,000 | 890 |
| 2015-12-04 | 899 | 899 | 887 | 899 | 91,000 | 899 |
| 2015-12-03 | 897 | 904 | 890 | 901 | 141,000 | 901 |
| 2015-12-02 | 890 | 908 | 878 | 904 | 227,000 | 904 |
| 2015-12-01 | 899 | 899 | 877 | 885 | 229,000 | 885 |
| 2015-11-30 | 869 | 887 | 869 | 884 | 175,000 | 884 |
| 2015-11-27 | 891 | 896 | 876 | 881 | 199,000 | 881 |
| 2015-11-26 | 896 | 905 | 892 | 894 | 142,000 | 894 |
| 2015-11-25 | 867 | 899 | 867 | 897 | 159,000 | 897 |
| 2015-11-24 | 875 | 879 | 858 | 867 | 189,000 | 867 |
| 2015-11-20 | 859 | 885 | 859 | 883 | 182,000 | 883 |
| 2015-11-19 | 865 | 865 | 853 | 858 | 160,000 | 858 |
| 2015-11-18 | 861 | 867 | 852 | 858 | 171,000 | 858 |
| 2015-11-17 | 861 | 873 | 859 | 865 | 229,000 | 865 |
| 2015-11-16 | 866 | 869 | 851 | 862 | 202,000 | 862 |
| 2015-11-13 | 863 | 877 | 863 | 866 | 161,000 | 866 |
| 2015-11-12 | 880 | 888 | 868 | 874 | 74,000 | 874 |
| 2015-11-11 | 868 | 885 | 865 | 880 | 131,000 | 880 |
| 2015-11-10 | 874 | 879 | 868 | 868 | 244,000 | 868 |
| 2015-11-09 | 872 | 899 | 872 | 889 | 222,000 | 889 |
| 2015-11-06 | 886 | 886 | 862 | 864 | 150,000 | 864 |
| 2015-11-05 | 867 | 880 | 860 | 879 | 169,000 | 879 |
| 2015-11-04 | 869 | 889 | 861 | 862 | 174,000 | 862 |
| 2015-11-02 | 920 | 920 | 855 | 860 | 184,000 | 860 |
| 2015-10-30 | 918 | 950 | 910 | 939 | 364,000 | 939 |
| 2015-10-29 | 928 | 930 | 898 | 909 | 303,000 | 909 |
| 2015-10-28 | 922 | 933 | 908 | 913 | 238,000 | 913 |
| 2015-10-27 | 937 | 950 | 924 | 927 | 171,000 | 927 |
| 2015-10-26 | 938 | 954 | 937 | 949 | 177,000 | 949 |
| 2015-10-23 | 924 | 940 | 918 | 938 | 252,000 | 938 |
| 2015-10-22 | 922 | 936 | 919 | 923 | 238,000 | 923 |
| 2015-10-21 | 896 | 944 | 896 | 944 | 283,000 | 944 |
| 2015-10-20 | 905 | 907 | 888 | 889 | 50,000 | 889 |
| 2015-10-19 | 904 | 906 | 881 | 897 | 70,000 | 897 |
| 2015-10-16 | 892 | 907 | 888 | 897 | 193,000 | 897 |
| 2015-10-15 | 851 | 889 | 851 | 888 | 257,000 | 888 |
| 2015-10-14 | 890 | 892 | 859 | 865 | 241,000 | 865 |
| 2015-10-13 | 911 | 920 | 885 | 890 | 253,000 | 890 |
| 2015-10-09 | 901 | 916 | 887 | 911 | 74,000 | 911 |
| 2015-10-08 | 907 | 907 | 880 | 887 | 48,000 | 887 |
| 2015-10-07 | 886 | 919 | 871 | 905 | 333,000 | 905 |
| 2015-10-06 | 892 | 897 | 883 | 883 | 184,000 | 883 |
| 2015-10-05 | 884 | 899 | 879 | 892 | 194,000 | 892 |
| 2015-10-02 | 882 | 886 | 872 | 874 | 105,000 | 874 |
| 2015-10-01 | 878 | 894 | 863 | 885 | 148,000 | 885 |
| 2015-09-30 | 876 | 881 | 848 | 874 | 105,000 | 874 |
| 2015-09-29 | 880 | 881 | 841 | 855 | 144,000 | 855 |
| 2015-09-28 | 880 | 887 | 865 | 876 | 44,000 | 876 |
| 2015-09-25 | 853 | 904 | 853 | 870 | 100,000 | 870 |
| 2015-09-24 | 858 | 889 | 840 | 861 | 128,000 | 861 |
| 2015-09-18 | 878 | 890 | 846 | 865 | 104,000 | 865 |
| 2015-09-17 | 837 | 886 | 837 | 880 | 144,000 | 880 |
| 2015-09-16 | 835 | 859 | 821 | 851 | 79,000 | 851 |
| 2015-09-15 | 856 | 882 | 840 | 843 | 94,000 | 843 |
| 2015-09-14 | 871 | 879 | 856 | 871 | 52,000 | 871 |
| 2015-09-11 | 875 | 877 | 865 | 875 | 85,000 | 875 |
| 2015-09-10 | 881 | 882 | 855 | 876 | 252,000 | 876 |
| 2015-09-09 | 845 | 880 | 843 | 875 | 212,000 | 875 |
| 2015-09-08 | 845 | 848 | 821 | 822 | 88,000 | 822 |
| 2015-09-07 | 840 | 861 | 830 | 843 | 106,000 | 843 |
| 2015-09-04 | 905 | 905 | 857 | 867 | 178,000 | 867 |
| 2015-09-03 | 904 | 916 | 897 | 899 | 118,000 | 899 |
| 2015-09-02 | 874 | 916 | 869 | 892 | 171,000 | 892 |
| 2015-09-01 | 905 | 905 | 877 | 885 | 294,000 | 885 |
| 2015-08-31 | 850 | 920 | 844 | 920 | 323,000 | 920 |
| 2015-08-28 | 840 | 840 | 823 | 836 | 142,000 | 836 |
| 2015-08-27 | 812 | 817 | 802 | 809 | 124,000 | 809 |
| 2015-08-26 | 790 | 802 | 783 | 794 | 189,000 | 794 |
| 2015-08-25 | 771 | 804 | 747 | 785 | 271,000 | 785 |
| 2015-08-24 | 802 | 821 | 773 | 773 | 189,000 | 773 |
| 2015-08-21 | 823 | 833 | 819 | 824 | 149,000 | 824 |
| 2015-08-20 | 851 | 858 | 844 | 846 | 174,000 | 846 |
| 2015-08-19 | 860 | 862 | 847 | 857 | 183,000 | 857 |
| 2015-08-18 | 834 | 859 | 832 | 857 | 158,000 | 857 |
| 2015-08-17 | 822 | 839 | 816 | 837 | 158,000 | 837 |
| 2015-08-14 | 809 | 815 | 802 | 807 | 145,000 | 807 |
| 2015-08-13 | 792 | 808 | 788 | 794 | 207,000 | 794 |
| 2015-08-12 | 840 | 849 | 795 | 804 | 182,000 | 804 |
| 2015-08-11 | 868 | 868 | 847 | 848 | 159,000 | 848 |
| 2015-08-10 | 847 | 872 | 842 | 861 | 179,000 | 861 |
| 2015-08-07 | 825 | 852 | 821 | 847 | 194,000 | 847 |
| 2015-08-06 | 820 | 830 | 818 | 823 | 158,000 | 823 |
| 2015-08-05 | 810 | 816 | 804 | 815 | 111,000 | 815 |
| 2015-08-04 | 805 | 818 | 800 | 815 | 153,000 | 815 |
| 2015-08-03 | 791 | 808 | 784 | 803 | 148,000 | 803 |
| 2015-07-31 | 782 | 837 | 776 | 803 | 245,000 | 803 |
| 2015-07-30 | 798 | 799 | 771 | 776 | 72,000 | 776 |
| 2015-07-29 | 796 | 799 | 791 | 796 | 112,000 | 796 |
| 2015-07-28 | 766 | 794 | 765 | 788 | 225,000 | 788 |
| 2015-07-27 | 791 | 795 | 769 | 769 | 194,000 | 769 |
| 2015-07-24 | 789 | 799 | 788 | 797 | 81,000 | 797 |
| 2015-07-23 | 778 | 796 | 778 | 795 | 189,000 | 795 |
| 2015-07-22 | 783 | 783 | 772 | 775 | 119,000 | 775 |
| 2015-07-21 | 786 | 794 | 772 | 788 | 150,000 | 788 |
| 2015-07-17 | 783 | 790 | 776 | 780 | 157,000 | 780 |
| 2015-07-16 | 781 | 783 | 773 | 779 | 108,000 | 779 |
| 2015-07-15 | 777 | 796 | 772 | 780 | 157,000 | 780 |
| 2015-07-14 | 762 | 778 | 762 | 777 | 92,000 | 777 |
| 2015-07-13 | 757 | 772 | 745 | 762 | 105,000 | 762 |
| 2015-07-10 | 740 | 764 | 732 | 747 | 164,000 | 747 |
| 2015-07-09 | 730 | 739 | 714 | 731 | 164,000 | 731 |
| 2015-07-08 | 760 | 761 | 744 | 758 | 206,000 | 758 |
| 2015-07-07 | 742 | 773 | 742 | 762 | 176,000 | 762 |
| 2015-07-06 | 755 | 755 | 738 | 738 | 121,000 | 738 |
| 2015-07-03 | 769 | 771 | 738 | 754 | 91,000 | 754 |
| 2015-07-02 | 789 | 789 | 763 | 770 | 146,000 | 770 |
| 2015-07-01 | 764 | 787 | 759 | 780 | 113,000 | 780 |
| 2015-06-30 | 754 | 763 | 734 | 761 | 177,000 | 761 |
| 2015-06-29 | 772 | 777 | 754 | 754 | 134,000 | 754 |
| 2015-06-26 | 768 | 787 | 767 | 787 | 96,000 | 787 |
| 2015-06-25 | 783 | 792 | 767 | 777 | 143,000 | 777 |
| 2015-06-24 | 800 | 800 | 778 | 783 | 79,000 | 783 |
| 2015-06-23 | 750 | 801 | 750 | 801 | 103,000 | 801 |
| 2015-06-22 | 745 | 750 | 736 | 748 | 64,000 | 748 |
| 2015-06-19 | 737 | 743 | 731 | 740 | 66,000 | 740 |
| 2015-06-18 | 747 | 747 | 724 | 724 | 65,000 | 724 |
| 2015-06-17 | 726 | 740 | 725 | 738 | 94,000 | 738 |
| 2015-06-16 | 711 | 727 | 709 | 722 | 133,000 | 722 |
| 2015-06-15 | 690 | 714 | 690 | 709 | 64,000 | 709 |
| 2015-06-12 | 700 | 704 | 694 | 698 | 107,000 | 698 |
| 2015-06-11 | 684 | 700 | 684 | 700 | 69,000 | 700 |
| 2015-06-10 | 686 | 692 | 671 | 673 | 60,000 | 673 |
| 2015-06-09 | 682 | 696 | 682 | 694 | 93,000 | 694 |
| 2015-06-08 | 684 | 684 | 674 | 682 | 43,000 | 682 |
| 2015-06-05 | 679 | 684 | 672 | 680 | 51,000 | 680 |
| 2015-06-04 | 670 | 680 | 669 | 679 | 56,000 | 679 |
| 2015-06-03 | 655 | 668 | 655 | 665 | 42,000 | 665 |
| 2015-06-02 | 660 | 661 | 653 | 655 | 38,000 | 655 |
| 2015-06-01 | 652 | 671 | 651 | 662 | 76,000 | 662 |
| 2015-05-29 | 655 | 659 | 637 | 659 | 104,000 | 659 |
| 2015-05-28 | 659 | 659 | 652 | 658 | 51,000 | 658 |
| 2015-05-27 | 620 | 659 | 618 | 657 | 169,000 | 657 |
| 2015-05-26 | 623 | 623 | 615 | 618 | 14,000 | 618 |
| 2015-05-25 | 623 | 625 | 615 | 617 | 39,000 | 617 |
| 2015-05-22 | 621 | 625 | 616 | 623 | 20,000 | 623 |
| 2015-05-21 | 623 | 625 | 621 | 621 | 25,000 | 621 |
| 2015-05-20 | 618 | 625 | 613 | 622 | 52,000 | 622 |
| 2015-05-19 | 609 | 618 | 607 | 618 | 36,000 | 618 |
| 2015-05-18 | 601 | 613 | 601 | 611 | 35,000 | 611 |
| 2015-05-15 | 605 | 607 | 602 | 606 | 8,000 | 606 |
| 2015-05-14 | 605 | 605 | 599 | 600 | 25,000 | 600 |
| 2015-05-13 | 600 | 605 | 598 | 605 | 22,000 | 605 |
| 2015-05-12 | 605 | 605 | 598 | 602 | 22,000 | 602 |
| 2015-05-11 | 608 | 613 | 602 | 608 | 48,000 | 608 |
| 2015-05-08 | 601 | 602 | 598 | 602 | 23,000 | 602 |
| 2015-05-07 | 594 | 599 | 588 | 599 | 42,000 | 599 |
| 2015-05-01 | 586 | 594 | 582 | 594 | 41,000 | 594 |
| 2015-04-30 | 586 | 599 | 586 | 595 | 43,000 | 595 |
| 2015-04-28 | 595 | 598 | 593 | 593 | 38,000 | 593 |
| 2015-04-27 | 596 | 596 | 585 | 592 | 40,000 | 592 |
| 2015-04-24 | 599 | 599 | 593 | 599 | 21,000 | 599 |
| 2015-04-23 | 601 | 601 | 595 | 598 | 38,000 | 598 |
| 2015-04-22 | 608 | 608 | 595 | 601 | 102,000 | 601 |
| 2015-04-21 | 574 | 580 | 571 | 574 | 38,000 | 574 |
| 2015-04-20 | 585 | 585 | 567 | 574 | 23,000 | 574 |
| 2015-04-17 | 579 | 585 | 575 | 575 | 18,000 | 575 |
| 2015-04-16 | 570 | 581 | 570 | 579 | 43,000 | 579 |
| 2015-04-15 | 595 | 595 | 575 | 579 | 26,000 | 579 |
| 2015-04-14 | 591 | 593 | 590 | 593 | 11,000 | 593 |
| 2015-04-13 | 593 | 593 | 587 | 589 | 5,000 | 589 |
| 2015-04-10 | 599 | 599 | 586 | 587 | 30,000 | 587 |
| 2015-04-09 | 590 | 590 | 579 | 590 | 14,000 | 590 |
| 2015-04-08 | 594 | 600 | 581 | 589 | 22,000 | 589 |
| 2015-04-07 | 584 | 589 | 584 | 587 | 14,000 | 587 |
| 2015-04-06 | 592 | 592 | 582 | 582 | 4,000 | 582 |
| 2015-04-03 | 596 | 596 | 586 | 595 | 24,000 | 595 |
| 2015-04-02 | 576 | 598 | 571 | 598 | 35,000 | 598 |
| 2015-04-01 | 572 | 576 | 565 | 569 | 29,000 | 569 |
| 2015-03-31 | 580 | 585 | 575 | 578 | 29,000 | 578 |
| 2015-03-30 | 581 | 581 | 578 | 580 | 19,000 | 580 |
| 2015-03-27 | 597 | 597 | 580 | 586 | 44,000 | 586 |
| 2015-03-26 | 605 | 606 | 598 | 602 | 42,000 | 602 |
| 2015-03-25 | 607 | 607 | 602 | 606 | 27,000 | 606 |
| 2015-03-24 | 605 | 609 | 605 | 607 | 12,000 | 607 |
| 2015-03-23 | 603 | 610 | 600 | 605 | 40,000 | 605 |
| 2015-03-20 | 595 | 603 | 595 | 602 | 14,000 | 602 |
| 2015-03-19 | 598 | 602 | 595 | 600 | 20,000 | 600 |
| 2015-03-18 | 595 | 601 | 589 | 597 | 36,000 | 597 |
| 2015-03-17 | 596 | 613 | 591 | 602 | 58,000 | 602 |
| 2015-03-16 | 592 | 605 | 592 | 596 | 34,000 | 596 |
| 2015-03-13 | 613 | 615 | 608 | 612 | 76,000 | 612 |
| 2015-03-12 | 595 | 606 | 593 | 603 | 41,000 | 603 |
| 2015-03-11 | 592 | 598 | 591 | 598 | 12,000 | 598 |
| 2015-03-10 | 589 | 589 | 587 | 589 | 18,000 | 589 |
| 2015-03-09 | 585 | 589 | 585 | 589 | 14,000 | 589 |
| 2015-03-06 | 590 | 592 | 590 | 591 | 7,000 | 591 |
| 2015-03-05 | 586 | 591 | 586 | 588 | 16,000 | 588 |
| 2015-03-04 | 585 | 591 | 585 | 586 | 12,000 | 586 |
| 2015-03-03 | 590 | 592 | 590 | 592 | 5,000 | 592 |
| 2015-03-02 | 594 | 595 | 589 | 590 | 17,000 | 590 |
| 2015-02-27 | 598 | 599 | 590 | 591 | 25,000 | 591 |
| 2015-02-26 | 597 | 598 | 596 | 598 | 31,000 | 598 |
| 2015-02-25 | 594 | 597 | 591 | 597 | 48,000 | 597 |
| 2015-02-24 | 589 | 596 | 587 | 593 | 25,000 | 593 |
| 2015-02-23 | 594 | 595 | 589 | 589 | 21,000 | 589 |
| 2015-02-20 | 587 | 593 | 587 | 592 | 38,000 | 592 |
| 2015-02-19 | 584 | 596 | 582 | 596 | 23,000 | 596 |
| 2015-02-18 | 584 | 598 | 584 | 584 | 74,000 | 584 |
| 2015-02-17 | 590 | 595 | 582 | 591 | 19,000 | 591 |
| 2015-02-16 | 601 | 601 | 592 | 592 | 52,000 | 592 |
| 2015-02-13 | 588 | 602 | 588 | 598 | 33,000 | 598 |
| 2015-02-12 | 590 | 602 | 590 | 598 | 25,000 | 598 |
| 2015-02-10 | 594 | 596 | 590 | 590 | 30,000 | 590 |
| 2015-02-09 | 584 | 589 | 583 | 588 | 14,000 | 588 |
| 2015-02-06 | 587 | 588 | 586 | 588 | 10,000 | 588 |
| 2015-02-05 | 583 | 585 | 579 | 585 | 17,000 | 585 |
| 2015-02-04 | 575 | 592 | 575 | 585 | 12,000 | 585 |
| 2015-02-03 | 584 | 587 | 577 | 579 | 25,000 | 579 |
| 2015-02-02 | 578 | 586 | 573 | 584 | 25,000 | 584 |
| 2015-01-30 | 584 | 590 | 579 | 588 | 48,000 | 588 |
| 2015-01-29 | 584 | 589 | 576 | 576 | 18,000 | 576 |
| 2015-01-28 | 576 | 588 | 576 | 585 | 32,000 | 585 |
| 2015-01-27 | 575 | 576 | 568 | 576 | 26,000 | 576 |
| 2015-01-26 | 569 | 576 | 569 | 575 | 10,000 | 575 |
| 2015-01-23 | 571 | 575 | 570 | 575 | 11,000 | 575 |
| 2015-01-22 | 569 | 572 | 567 | 571 | 10,000 | 571 |
| 2015-01-21 | 574 | 574 | 569 | 569 | 17,000 | 569 |
| 2015-01-20 | 558 | 575 | 558 | 575 | 18,000 | 575 |
| 2015-01-19 | 560 | 566 | 556 | 557 | 21,000 | 557 |
| 2015-01-16 | 562 | 562 | 554 | 560 | 23,000 | 560 |
| 2015-01-15 | 565 | 565 | 552 | 562 | 10,000 | 562 |
| 2015-01-14 | 560 | 560 | 545 | 546 | 13,000 | 546 |
| 2015-01-13 | 560 | 560 | 554 | 559 | 31,000 | 559 |
| 2015-01-09 | 562 | 564 | 556 | 564 | 24,000 | 564 |
| 2015-01-08 | 571 | 572 | 562 | 562 | 24,000 | 562 |
| 2015-01-07 | 562 | 562 | 556 | 556 | 26,000 | 556 |
| 2015-01-06 | 568 | 568 | 565 | 565 | 27,000 | 565 |
| 2015-01-05 | 570 | 572 | 566 | 569 | 11,000 | 569 |
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