1946 (株)トーエネック の時系列データ [2017年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2017-12-29 | 3,350 | 3,425 | 3,350 | 3,420 | 10,900 | 684 |
| 2017-12-28 | 3,365 | 3,365 | 3,295 | 3,315 | 4,500 | 663 |
| 2017-12-27 | 3,325 | 3,355 | 3,315 | 3,345 | 7,200 | 669 |
| 2017-12-26 | 3,315 | 3,320 | 3,305 | 3,310 | 4,000 | 662 |
| 2017-12-25 | 3,355 | 3,355 | 3,305 | 3,315 | 3,300 | 663 |
| 2017-12-22 | 3,335 | 3,345 | 3,320 | 3,345 | 5,800 | 669 |
| 2017-12-21 | 3,320 | 3,340 | 3,300 | 3,335 | 6,500 | 667 |
| 2017-12-20 | 3,350 | 3,350 | 3,295 | 3,325 | 8,800 | 665 |
| 2017-12-19 | 3,330 | 3,330 | 3,280 | 3,325 | 9,100 | 665 |
| 2017-12-18 | 3,310 | 3,330 | 3,295 | 3,315 | 8,800 | 663 |
| 2017-12-15 | 3,290 | 3,305 | 3,260 | 3,295 | 14,300 | 659 |
| 2017-12-14 | 3,220 | 3,245 | 3,185 | 3,245 | 5,600 | 649 |
| 2017-12-13 | 3,220 | 3,230 | 3,195 | 3,200 | 6,500 | 640 |
| 2017-12-12 | 3,245 | 3,265 | 3,220 | 3,230 | 6,000 | 646 |
| 2017-12-11 | 3,300 | 3,300 | 3,220 | 3,250 | 15,600 | 650 |
| 2017-12-08 | 3,250 | 3,280 | 3,215 | 3,240 | 15,400 | 648 |
| 2017-12-07 | 3,280 | 3,280 | 3,240 | 3,270 | 16,000 | 654 |
| 2017-12-06 | 3,280 | 3,300 | 3,250 | 3,250 | 7,600 | 650 |
| 2017-12-05 | 3,230 | 3,305 | 3,230 | 3,285 | 8,900 | 657 |
| 2017-12-04 | 3,275 | 3,275 | 3,240 | 3,250 | 3,600 | 650 |
| 2017-12-01 | 3,250 | 3,270 | 3,235 | 3,245 | 5,100 | 649 |
| 2017-11-30 | 3,290 | 3,290 | 3,245 | 3,250 | 10,500 | 650 |
| 2017-11-29 | 3,285 | 3,285 | 3,240 | 3,265 | 10,700 | 653 |
| 2017-11-28 | 3,270 | 3,285 | 3,205 | 3,220 | 5,000 | 644 |
| 2017-11-27 | 3,240 | 3,250 | 3,220 | 3,220 | 2,900 | 644 |
| 2017-11-24 | 3,290 | 3,290 | 3,225 | 3,250 | 3,900 | 650 |
| 2017-11-22 | 3,235 | 3,265 | 3,230 | 3,260 | 3,500 | 652 |
| 2017-11-21 | 3,275 | 3,285 | 3,220 | 3,230 | 5,300 | 646 |
| 2017-11-20 | 3,165 | 3,250 | 3,165 | 3,215 | 8,400 | 643 |
| 2017-11-17 | 3,200 | 3,220 | 3,170 | 3,190 | 13,000 | 638 |
| 2017-11-16 | 3,190 | 3,225 | 3,165 | 3,175 | 6,900 | 635 |
| 2017-11-15 | 3,270 | 3,270 | 3,170 | 3,190 | 8,400 | 638 |
| 2017-11-13 | 3,315 | 3,340 | 3,295 | 3,320 | 6,700 | 664 |
| 2017-11-10 | 3,360 | 3,375 | 3,310 | 3,330 | 8,100 | 666 |
| 2017-11-09 | 3,380 | 3,420 | 3,330 | 3,390 | 11,000 | 678 |
| 2017-11-08 | 3,325 | 3,370 | 3,285 | 3,370 | 8,500 | 674 |
| 2017-11-07 | 3,360 | 3,370 | 3,315 | 3,365 | 6,000 | 673 |
| 2017-11-06 | 3,345 | 3,365 | 3,340 | 3,360 | 3,700 | 672 |
| 2017-11-02 | 3,365 | 3,365 | 3,310 | 3,365 | 4,800 | 673 |
| 2017-11-01 | 3,310 | 3,345 | 3,310 | 3,345 | 8,400 | 669 |
| 2017-10-31 | 3,430 | 3,430 | 3,300 | 3,305 | 14,000 | 661 |
| 2017-10-30 | 3,435 | 3,435 | 3,310 | 3,380 | 20,100 | 676 |
| 2017-10-27 | 3,480 | 3,500 | 3,420 | 3,470 | 9,400 | 694 |
| 2017-10-26 | 3,440 | 3,445 | 3,400 | 3,430 | 4,900 | 686 |
| 2017-10-25 | 3,450 | 3,450 | 3,365 | 3,380 | 6,900 | 676 |
| 2017-10-24 | 3,425 | 3,440 | 3,380 | 3,425 | 10,900 | 685 |
| 2017-10-23 | 3,460 | 3,460 | 3,405 | 3,430 | 5,000 | 686 |
| 2017-10-20 | 3,385 | 3,395 | 3,345 | 3,390 | 6,900 | 678 |
| 2017-10-19 | 3,460 | 3,460 | 3,385 | 3,405 | 4,700 | 681 |
| 2017-10-18 | 3,500 | 3,500 | 3,420 | 3,460 | 4,300 | 692 |
| 2017-10-17 | 3,440 | 3,505 | 3,435 | 3,450 | 7,400 | 690 |
| 2017-10-16 | 3,465 | 3,510 | 3,340 | 3,480 | 14,500 | 696 |
| 2017-10-13 | 3,355 | 3,450 | 3,355 | 3,425 | 11,600 | 685 |
| 2017-10-12 | 3,355 | 3,375 | 3,345 | 3,375 | 4,500 | 675 |
| 2017-10-11 | 3,350 | 3,385 | 3,330 | 3,375 | 7,100 | 675 |
| 2017-10-10 | 3,385 | 3,385 | 3,340 | 3,360 | 9,000 | 672 |
| 2017-10-06 | 3,325 | 3,380 | 3,310 | 3,350 | 9,900 | 670 |
| 2017-10-05 | 3,335 | 3,365 | 3,305 | 3,335 | 8,800 | 667 |
| 2017-10-04 | 3,375 | 3,415 | 3,340 | 3,380 | 5,300 | 676 |
| 2017-10-03 | 3,385 | 3,420 | 3,330 | 3,410 | 8,300 | 682 |
| 2017-10-02 | 3,410 | 3,430 | 3,340 | 3,385 | 6,100 | 677 |
| 2017-09-29 | 3,375 | 3,400 | 3,340 | 3,360 | 18,300 | 672 |
| 2017-09-28 | 3,425 | 3,475 | 3,340 | 3,470 | 16,100 | 694 |
| 2017-09-27 | 3,355 | 3,450 | 3,355 | 3,440 | 6,100 | 688 |
| 2017-09-26 | 676 | 691 | 676 | 691 | 42,000 | 691 |
| 2017-09-25 | 692 | 692 | 671 | 677 | 47,000 | 677 |
| 2017-09-22 | 680 | 682 | 660 | 682 | 39,000 | 682 |
| 2017-09-21 | 682 | 682 | 670 | 676 | 51,000 | 676 |
| 2017-09-20 | 657 | 690 | 656 | 680 | 140,000 | 680 |
| 2017-09-19 | 637 | 649 | 637 | 647 | 55,000 | 647 |
| 2017-09-15 | 637 | 642 | 626 | 637 | 134,000 | 637 |
| 2017-09-14 | 663 | 663 | 635 | 637 | 70,000 | 637 |
| 2017-09-13 | 654 | 659 | 651 | 657 | 28,000 | 657 |
| 2017-09-12 | 649 | 658 | 641 | 653 | 51,000 | 653 |
| 2017-09-11 | 649 | 659 | 645 | 646 | 77,000 | 646 |
| 2017-09-08 | 663 | 672 | 651 | 652 | 93,000 | 652 |
| 2017-09-07 | 675 | 681 | 668 | 670 | 28,000 | 670 |
| 2017-09-06 | 663 | 674 | 659 | 672 | 51,000 | 672 |
| 2017-09-05 | 668 | 672 | 657 | 658 | 43,000 | 658 |
| 2017-09-04 | 675 | 675 | 660 | 668 | 64,000 | 668 |
| 2017-09-01 | 678 | 690 | 671 | 674 | 57,000 | 674 |
| 2017-08-31 | 662 | 676 | 660 | 675 | 50,000 | 675 |
| 2017-08-30 | 669 | 669 | 656 | 662 | 36,000 | 662 |
| 2017-08-29 | 676 | 676 | 670 | 672 | 49,000 | 672 |
| 2017-08-28 | 675 | 679 | 675 | 677 | 46,000 | 677 |
| 2017-08-25 | 677 | 680 | 670 | 678 | 38,000 | 678 |
| 2017-08-24 | 682 | 682 | 677 | 677 | 38,000 | 677 |
| 2017-08-23 | 694 | 695 | 681 | 684 | 25,000 | 684 |
| 2017-08-22 | 689 | 699 | 686 | 693 | 21,000 | 693 |
| 2017-08-21 | 689 | 696 | 680 | 693 | 26,000 | 693 |
| 2017-08-18 | 691 | 692 | 677 | 680 | 30,000 | 680 |
| 2017-08-17 | 684 | 698 | 678 | 695 | 48,000 | 695 |
| 2017-08-16 | 695 | 695 | 684 | 688 | 28,000 | 688 |
| 2017-08-15 | 700 | 704 | 696 | 699 | 22,000 | 699 |
| 2017-08-14 | 707 | 714 | 700 | 700 | 33,000 | 700 |
| 2017-08-10 | 700 | 714 | 694 | 714 | 46,000 | 714 |
| 2017-08-09 | 710 | 711 | 697 | 700 | 46,000 | 700 |
| 2017-08-08 | 693 | 712 | 693 | 706 | 110,000 | 706 |
| 2017-08-07 | 690 | 708 | 690 | 704 | 52,000 | 704 |
| 2017-08-04 | 679 | 690 | 678 | 689 | 43,000 | 689 |
| 2017-08-03 | 674 | 682 | 670 | 680 | 23,000 | 680 |
| 2017-08-02 | 682 | 687 | 671 | 674 | 29,000 | 674 |
| 2017-08-01 | 678 | 683 | 668 | 676 | 58,000 | 676 |
| 2017-07-31 | 705 | 706 | 670 | 670 | 66,000 | 670 |
| 2017-07-28 | 698 | 715 | 690 | 706 | 72,000 | 706 |
| 2017-07-27 | 711 | 711 | 683 | 684 | 75,000 | 684 |
| 2017-07-26 | 705 | 709 | 697 | 704 | 48,000 | 704 |
| 2017-07-25 | 714 | 714 | 703 | 705 | 85,000 | 705 |
| 2017-07-24 | 701 | 714 | 701 | 714 | 39,000 | 714 |
| 2017-07-21 | 711 | 712 | 707 | 711 | 33,000 | 711 |
| 2017-07-20 | 705 | 712 | 705 | 712 | 29,000 | 712 |
| 2017-07-19 | 700 | 706 | 695 | 701 | 55,000 | 701 |
| 2017-07-18 | 705 | 705 | 695 | 700 | 52,000 | 700 |
| 2017-07-14 | 700 | 710 | 696 | 703 | 69,000 | 703 |
| 2017-07-13 | 720 | 720 | 700 | 703 | 66,000 | 703 |
| 2017-07-12 | 723 | 723 | 715 | 720 | 22,000 | 720 |
| 2017-07-11 | 727 | 745 | 715 | 721 | 83,000 | 721 |
| 2017-07-10 | 764 | 764 | 725 | 731 | 182,000 | 731 |
| 2017-07-07 | 718 | 722 | 716 | 719 | 62,000 | 719 |
| 2017-07-06 | 728 | 740 | 713 | 723 | 161,000 | 723 |
| 2017-07-05 | 704 | 723 | 697 | 722 | 93,000 | 722 |
| 2017-07-04 | 700 | 710 | 698 | 705 | 60,000 | 705 |
| 2017-07-03 | 698 | 705 | 697 | 701 | 33,000 | 701 |
| 2017-06-30 | 701 | 701 | 693 | 698 | 24,000 | 698 |
| 2017-06-29 | 700 | 703 | 690 | 702 | 60,000 | 702 |
| 2017-06-28 | 701 | 701 | 690 | 691 | 43,000 | 691 |
| 2017-06-27 | 690 | 701 | 682 | 701 | 61,000 | 701 |
| 2017-06-26 | 691 | 692 | 685 | 690 | 16,000 | 690 |
| 2017-06-23 | 694 | 695 | 686 | 691 | 29,000 | 691 |
| 2017-06-22 | 691 | 697 | 691 | 695 | 48,000 | 695 |
| 2017-06-21 | 705 | 705 | 698 | 698 | 42,000 | 698 |
| 2017-06-20 | 704 | 707 | 703 | 706 | 87,000 | 706 |
| 2017-06-19 | 702 | 702 | 684 | 699 | 50,000 | 699 |
| 2017-06-16 | 693 | 710 | 689 | 702 | 157,000 | 702 |
| 2017-06-15 | 673 | 691 | 672 | 687 | 89,000 | 687 |
| 2017-06-14 | 677 | 685 | 670 | 670 | 64,000 | 670 |
| 2017-06-13 | 669 | 674 | 666 | 667 | 57,000 | 667 |
| 2017-06-12 | 663 | 671 | 661 | 663 | 96,000 | 663 |
| 2017-06-09 | 650 | 664 | 633 | 663 | 69,000 | 663 |
| 2017-06-08 | 658 | 670 | 649 | 651 | 105,000 | 651 |
| 2017-06-07 | 678 | 678 | 656 | 658 | 95,000 | 658 |
| 2017-06-06 | 690 | 698 | 675 | 678 | 54,000 | 678 |
| 2017-06-05 | 678 | 689 | 668 | 686 | 62,000 | 686 |
| 2017-06-02 | 648 | 679 | 643 | 678 | 130,000 | 678 |
| 2017-06-01 | 640 | 652 | 636 | 647 | 92,000 | 647 |
| 2017-05-31 | 608 | 642 | 608 | 641 | 99,000 | 641 |
| 2017-05-30 | 611 | 611 | 604 | 608 | 36,000 | 608 |
| 2017-05-29 | 610 | 614 | 608 | 610 | 37,000 | 610 |
| 2017-05-26 | 613 | 613 | 607 | 608 | 26,000 | 608 |
| 2017-05-25 | 607 | 612 | 603 | 608 | 67,000 | 608 |
| 2017-05-24 | 615 | 615 | 603 | 607 | 33,000 | 607 |
| 2017-05-23 | 609 | 614 | 607 | 609 | 56,000 | 609 |
| 2017-05-22 | 610 | 610 | 608 | 609 | 16,000 | 609 |
| 2017-05-19 | 609 | 611 | 602 | 611 | 49,000 | 611 |
| 2017-05-18 | 605 | 611 | 599 | 607 | 75,000 | 607 |
| 2017-05-17 | 610 | 613 | 604 | 612 | 119,000 | 612 |
| 2017-05-16 | 604 | 611 | 604 | 611 | 64,000 | 611 |
| 2017-05-15 | 604 | 608 | 603 | 608 | 52,000 | 608 |
| 2017-05-12 | 596 | 608 | 596 | 604 | 101,000 | 604 |
| 2017-05-11 | 602 | 602 | 592 | 600 | 68,000 | 600 |
| 2017-05-10 | 598 | 605 | 597 | 602 | 129,000 | 602 |
| 2017-05-09 | 594 | 599 | 592 | 599 | 64,000 | 599 |
| 2017-05-08 | 569 | 596 | 569 | 594 | 129,000 | 594 |
| 2017-05-02 | 549 | 559 | 549 | 559 | 83,000 | 559 |
| 2017-05-01 | 580 | 581 | 543 | 547 | 195,000 | 547 |
| 2017-04-28 | 596 | 596 | 588 | 590 | 36,000 | 590 |
| 2017-04-27 | 596 | 597 | 584 | 597 | 40,000 | 597 |
| 2017-04-26 | 596 | 599 | 590 | 598 | 106,000 | 598 |
| 2017-04-25 | 590 | 596 | 586 | 594 | 114,000 | 594 |
| 2017-04-24 | 570 | 590 | 553 | 588 | 241,000 | 588 |
| 2017-04-21 | 604 | 604 | 563 | 574 | 564,000 | 574 |
| 2017-04-20 | 516 | 525 | 515 | 524 | 38,000 | 524 |
| 2017-04-19 | 515 | 521 | 513 | 513 | 48,000 | 513 |
| 2017-04-18 | 527 | 528 | 519 | 519 | 82,000 | 519 |
| 2017-04-17 | 522 | 523 | 516 | 522 | 42,000 | 522 |
| 2017-04-14 | 531 | 531 | 520 | 522 | 75,000 | 522 |
| 2017-04-13 | 537 | 539 | 532 | 534 | 32,000 | 534 |
| 2017-04-12 | 540 | 545 | 539 | 541 | 31,000 | 541 |
| 2017-04-11 | 543 | 550 | 538 | 540 | 39,000 | 540 |
| 2017-04-10 | 546 | 547 | 542 | 544 | 24,000 | 544 |
| 2017-04-07 | 537 | 550 | 537 | 542 | 39,000 | 542 |
| 2017-04-06 | 541 | 544 | 537 | 537 | 27,000 | 537 |
| 2017-04-05 | 551 | 551 | 544 | 545 | 26,000 | 545 |
| 2017-04-04 | 559 | 559 | 548 | 553 | 25,000 | 553 |
| 2017-04-03 | 553 | 558 | 553 | 557 | 16,000 | 557 |
| 2017-03-31 | 563 | 573 | 555 | 556 | 53,000 | 556 |
| 2017-03-30 | 574 | 576 | 559 | 563 | 36,000 | 563 |
| 2017-03-29 | 573 | 573 | 559 | 567 | 47,000 | 567 |
| 2017-03-28 | 558 | 564 | 557 | 562 | 55,000 | 562 |
| 2017-03-27 | 552 | 553 | 546 | 548 | 41,000 | 548 |
| 2017-03-24 | 546 | 555 | 545 | 552 | 16,000 | 552 |
| 2017-03-23 | 544 | 546 | 541 | 542 | 29,000 | 542 |
| 2017-03-22 | 540 | 545 | 539 | 539 | 24,000 | 539 |
| 2017-03-21 | 553 | 553 | 540 | 544 | 70,000 | 544 |
| 2017-03-17 | 561 | 563 | 549 | 557 | 64,000 | 557 |
| 2017-03-16 | 564 | 568 | 562 | 566 | 41,000 | 566 |
| 2017-03-15 | 564 | 572 | 564 | 568 | 46,000 | 568 |
| 2017-03-14 | 561 | 570 | 560 | 569 | 43,000 | 569 |
| 2017-03-13 | 560 | 567 | 560 | 565 | 22,000 | 565 |
| 2017-03-10 | 556 | 561 | 553 | 560 | 64,000 | 560 |
| 2017-03-09 | 548 | 555 | 540 | 551 | 71,000 | 551 |
| 2017-03-08 | 550 | 553 | 547 | 547 | 23,000 | 547 |
| 2017-03-07 | 549 | 551 | 548 | 551 | 31,000 | 551 |
| 2017-03-06 | 550 | 552 | 546 | 549 | 35,000 | 549 |
| 2017-03-03 | 550 | 553 | 546 | 550 | 31,000 | 550 |
| 2017-03-02 | 549 | 550 | 542 | 550 | 30,000 | 550 |
| 2017-03-01 | 544 | 544 | 538 | 540 | 24,000 | 540 |
| 2017-02-28 | 540 | 541 | 535 | 537 | 60,000 | 537 |
| 2017-02-27 | 542 | 542 | 534 | 535 | 35,000 | 535 |
| 2017-02-24 | 547 | 547 | 539 | 544 | 47,000 | 544 |
| 2017-02-23 | 549 | 554 | 545 | 547 | 31,000 | 547 |
| 2017-02-22 | 566 | 572 | 546 | 549 | 68,000 | 549 |
| 2017-02-21 | 559 | 570 | 559 | 566 | 16,000 | 566 |
| 2017-02-20 | 559 | 559 | 559 | 559 | 6,000 | 559 |
| 2017-02-17 | 558 | 560 | 553 | 559 | 15,000 | 559 |
| 2017-02-16 | 555 | 559 | 552 | 558 | 46,000 | 558 |
| 2017-02-15 | 555 | 563 | 554 | 559 | 22,000 | 559 |
| 2017-02-14 | 554 | 557 | 553 | 554 | 47,000 | 554 |
| 2017-02-13 | 560 | 567 | 552 | 558 | 33,000 | 558 |
| 2017-02-10 | 553 | 562 | 552 | 559 | 30,000 | 559 |
| 2017-02-09 | 559 | 559 | 550 | 553 | 19,000 | 553 |
| 2017-02-08 | 555 | 562 | 552 | 559 | 29,000 | 559 |
| 2017-02-07 | 558 | 566 | 553 | 553 | 20,000 | 553 |
| 2017-02-06 | 563 | 563 | 557 | 557 | 18,000 | 557 |
| 2017-02-03 | 558 | 559 | 550 | 553 | 18,000 | 553 |
| 2017-02-02 | 566 | 566 | 551 | 552 | 21,000 | 552 |
| 2017-02-01 | 558 | 565 | 546 | 556 | 44,000 | 556 |
| 2017-01-31 | 555 | 563 | 552 | 556 | 70,000 | 556 |
| 2017-01-30 | 558 | 567 | 556 | 562 | 75,000 | 562 |
| 2017-01-27 | 566 | 567 | 557 | 561 | 43,000 | 561 |
| 2017-01-26 | 579 | 579 | 559 | 563 | 49,000 | 563 |
| 2017-01-25 | 579 | 584 | 572 | 575 | 63,000 | 575 |
| 2017-01-24 | 578 | 578 | 571 | 577 | 26,000 | 577 |
| 2017-01-23 | 578 | 581 | 575 | 578 | 31,000 | 578 |
| 2017-01-20 | 574 | 586 | 574 | 581 | 54,000 | 581 |
| 2017-01-19 | 562 | 575 | 562 | 571 | 52,000 | 571 |
| 2017-01-18 | 565 | 570 | 561 | 562 | 30,000 | 562 |
| 2017-01-17 | 566 | 568 | 562 | 565 | 63,000 | 565 |
| 2017-01-16 | 566 | 570 | 562 | 569 | 18,000 | 569 |
| 2017-01-13 | 571 | 575 | 559 | 567 | 68,000 | 567 |
| 2017-01-12 | 580 | 584 | 570 | 573 | 97,000 | 573 |
| 2017-01-11 | 579 | 580 | 577 | 579 | 37,000 | 579 |
| 2017-01-10 | 580 | 582 | 572 | 578 | 83,000 | 578 |
| 2017-01-06 | 580 | 583 | 575 | 583 | 79,000 | 583 |
| 2017-01-05 | 572 | 584 | 570 | 579 | 124,000 | 579 |
| 2017-01-04 | 575 | 582 | 574 | 576 | 73,000 | 576 |
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