1946 (株)トーエネック の時系列データ [1983年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1983-12-28 | 570 | 571 | 566 | 571 | 21,000 | 1,351.10 |
| 1983-12-27 | 570 | 575 | 565 | 565 | 20,000 | 1,336.90 |
| 1983-12-26 | 549 | 564 | 549 | 564 | 35,000 | 1,334.54 |
| 1983-12-24 | 550 | 550 | 550 | 550 | 11,000 | 1,301.41 |
| 1983-12-23 | 550 | 550 | 549 | 550 | 24,000 | 1,301.41 |
| 1983-12-22 | 536 | 536 | 530 | 536 | 24,000 | 1,268.28 |
| 1983-12-21 | 530 | 530 | 526 | 530 | 21,000 | 1,254.08 |
| 1983-12-20 | 529 | 529 | 520 | 520 | 9,000 | 1,230.42 |
| 1983-12-19 | 530 | 530 | 525 | 530 | 28,000 | 1,254.08 |
| 1983-12-17 | 530 | 530 | 530 | 530 | 11,000 | 1,254.08 |
| 1983-12-16 | 546 | 547 | 530 | 530 | 36,000 | 1,254.08 |
| 1983-12-15 | 506 | 548 | 506 | 548 | 29,000 | 1,296.68 |
| 1983-12-14 | 502 | 504 | 502 | 504 | 12,000 | 1,192.56 |
| 1983-12-09 | 495 | 501 | 495 | 500 | 10,000 | 1,183.10 |
| 1983-12-08 | 495 | 495 | 495 | 495 | 13,000 | 1,171.27 |
| 1983-12-07 | 495 | 495 | 495 | 495 | 5,000 | 1,171.27 |
| 1983-12-06 | 491 | 492 | 491 | 492 | 6,000 | 1,164.17 |
| 1983-12-05 | 490 | 491 | 490 | 491 | 5,000 | 1,161.80 |
| 1983-12-03 | 491 | 491 | 485 | 485 | 11,000 | 1,147.61 |
| 1983-12-01 | 470 | 481 | 470 | 481 | 36,000 | 1,138.14 |
| 1983-11-30 | 466 | 466 | 466 | 466 | 1,000 | 1,102.65 |
| 1983-11-26 | 465 | 465 | 465 | 465 | 8,000 | 1,100.28 |
| 1983-11-24 | 465 | 465 | 465 | 465 | 2,000 | 1,100.28 |
| 1983-11-22 | 470 | 470 | 470 | 470 | 50,000 | 1,112.11 |
| 1983-11-21 | 470 | 470 | 470 | 470 | 2,000 | 1,112.11 |
| 1983-11-19 | 479 | 479 | 475 | 475 | 2,000 | 1,123.94 |
| 1983-11-18 | 475 | 475 | 475 | 475 | 2,000 | 1,123.94 |
| 1983-11-16 | 471 | 471 | 465 | 465 | 10,000 | 1,100.28 |
| 1983-11-15 | 470 | 470 | 470 | 470 | 1,000 | 1,112.11 |
| 1983-11-11 | 464 | 464 | 464 | 464 | 1,000 | 1,097.92 |
| 1983-11-10 | 464 | 464 | 463 | 463 | 18,000 | 1,095.55 |
| 1983-11-09 | 467 | 467 | 464 | 464 | 8,000 | 1,097.92 |
| 1983-11-07 | 469 | 469 | 469 | 469 | 4,000 | 1,109.75 |
| 1983-11-02 | 470 | 470 | 470 | 470 | 4,000 | 1,112.11 |
| 1983-11-01 | 471 | 471 | 471 | 471 | 1,000 | 1,114.48 |
| 1983-10-27 | 470 | 470 | 470 | 470 | 4,000 | 1,112.11 |
| 1983-10-26 | 470 | 470 | 470 | 470 | 13,000 | 1,112.11 |
| 1983-10-25 | 470 | 470 | 470 | 470 | 4,000 | 1,112.11 |
| 1983-10-22 | 471 | 471 | 470 | 470 | 6,000 | 1,112.11 |
| 1983-10-20 | 470 | 470 | 470 | 470 | 2,000 | 1,112.11 |
| 1983-10-19 | 477 | 477 | 476 | 476 | 6,000 | 1,126.31 |
| 1983-10-18 | 477 | 478 | 477 | 478 | 2,000 | 1,131.04 |
| 1983-10-17 | 476 | 476 | 476 | 476 | 6,000 | 1,126.31 |
| 1983-10-15 | 476 | 476 | 476 | 476 | 4,000 | 1,126.31 |
| 1983-10-14 | 476 | 476 | 476 | 476 | 1,000 | 1,126.31 |
| 1983-10-12 | 480 | 480 | 480 | 480 | 10,000 | 1,135.77 |
| 1983-10-07 | 471 | 471 | 470 | 470 | 5,000 | 1,112.11 |
| 1983-10-06 | 470 | 470 | 470 | 470 | 2,000 | 1,112.11 |
| 1983-10-03 | 480 | 480 | 480 | 480 | 2,000 | 1,135.77 |
| 1983-10-01 | 480 | 480 | 480 | 480 | 9,000 | 1,135.77 |
| 1983-09-30 | 495 | 495 | 490 | 490 | 9,000 | 1,159.44 |
| 1983-09-29 | 495 | 495 | 495 | 495 | 5,000 | 1,171.27 |
| 1983-09-28 | 470 | 485 | 470 | 485 | 12,000 | 1,147.61 |
| 1983-09-26 | 474 | 474 | 474 | 474 | 2,000 | 1,121.58 |
| 1983-09-22 | 470 | 470 | 470 | 470 | 5,000 | 1,112.11 |
| 1983-09-21 | 465 | 465 | 465 | 465 | 1,000 | 1,100.28 |
| 1983-09-20 | 465 | 465 | 465 | 465 | 4,000 | 1,100.28 |
| 1983-09-19 | 465 | 465 | 465 | 465 | 8,000 | 1,100.28 |
| 1983-09-16 | 465 | 465 | 465 | 465 | 8,000 | 1,100.28 |
| 1983-09-09 | 464 | 464 | 460 | 460 | 8,000 | 1,088.45 |
| 1983-09-08 | 460 | 465 | 460 | 465 | 5,000 | 1,100.28 |
| 1983-09-07 | 459 | 459 | 459 | 459 | 5,000 | 1,086.08 |
| 1983-09-06 | 460 | 460 | 459 | 459 | 6,000 | 1,086.08 |
| 1983-09-05 | 459 | 459 | 459 | 459 | 7,000 | 1,086.08 |
| 1983-09-03 | 460 | 460 | 460 | 460 | 5,000 | 1,088.45 |
| 1983-09-02 | 460 | 460 | 460 | 460 | 4,000 | 1,088.45 |
| 1983-09-01 | 460 | 460 | 459 | 459 | 6,000 | 1,086.08 |
| 1983-08-31 | 459 | 459 | 459 | 459 | 2,000 | 1,086.08 |
| 1983-08-26 | 455 | 459 | 455 | 459 | 5,000 | 1,086.08 |
| 1983-08-25 | 455 | 455 | 455 | 455 | 10,000 | 1,076.62 |
| 1983-08-20 | 465 | 465 | 465 | 465 | 8,000 | 1,100.28 |
| 1983-08-16 | 464 | 464 | 464 | 464 | 1,000 | 1,097.92 |
| 1983-08-15 | 465 | 465 | 460 | 460 | 5,000 | 1,088.45 |
| 1983-08-12 | 465 | 465 | 465 | 465 | 1,000 | 1,100.28 |
| 1983-08-11 | 470 | 470 | 470 | 470 | 17,000 | 1,112.11 |
| 1983-08-08 | 460 | 460 | 460 | 460 | 2,000 | 1,088.45 |
| 1983-08-05 | 460 | 460 | 456 | 456 | 4,000 | 1,078.99 |
| 1983-08-04 | 461 | 461 | 460 | 460 | 6,000 | 1,088.45 |
| 1983-08-01 | 466 | 466 | 461 | 461 | 4,000 | 1,090.82 |
| 1983-07-30 | 470 | 470 | 470 | 470 | 1,000 | 1,112.11 |
| 1983-07-29 | 471 | 471 | 470 | 470 | 4,000 | 1,112.11 |
| 1983-07-27 | 472 | 472 | 472 | 472 | 5,000 | 1,116.85 |
| 1983-07-26 | 472 | 472 | 472 | 472 | 7,000 | 1,116.85 |
| 1983-07-25 | 472 | 472 | 472 | 472 | 9,000 | 1,116.85 |
| 1983-07-23 | 472 | 472 | 472 | 472 | 1,000 | 1,116.85 |
| 1983-07-22 | 470 | 472 | 470 | 472 | 4,000 | 1,116.85 |
| 1983-07-21 | 470 | 470 | 470 | 470 | 19,000 | 1,112.11 |
| 1983-07-20 | 470 | 470 | 470 | 470 | 2,000 | 1,112.11 |
| 1983-07-19 | 470 | 470 | 470 | 470 | 9,000 | 1,112.11 |
| 1983-07-15 | 470 | 470 | 470 | 470 | 1,000 | 1,112.11 |
| 1983-07-14 | 475 | 475 | 470 | 470 | 3,000 | 1,112.11 |
| 1983-07-13 | 479 | 481 | 479 | 480 | 24,000 | 1,135.77 |
| 1983-07-09 | 455 | 455 | 450 | 450 | 20,000 | 1,064.79 |
| 1983-07-08 | 448 | 450 | 448 | 450 | 3,000 | 1,064.79 |
| 1983-07-07 | 443 | 443 | 443 | 443 | 7,000 | 1,048.23 |
| 1983-07-05 | 448 | 448 | 448 | 448 | 26,000 | 1,060.06 |
| 1983-06-30 | 461 | 465 | 461 | 463 | 3,000 | 1,095.55 |
| 1983-06-29 | 461 | 461 | 461 | 461 | 10,000 | 1,090.82 |
| 1983-06-28 | 461 | 461 | 461 | 461 | 3,000 | 1,090.82 |
| 1983-06-27 | 461 | 461 | 461 | 461 | 4,000 | 1,090.82 |
| 1983-06-25 | 461 | 461 | 461 | 461 | 9,000 | 1,090.82 |
| 1983-06-24 | 461 | 461 | 460 | 461 | 34,000 | 1,090.82 |
| 1983-06-21 | 465 | 465 | 465 | 465 | 16,000 | 1,100.28 |
| 1983-06-20 | 465 | 465 | 465 | 465 | 10,000 | 1,100.28 |
| 1983-06-17 | 461 | 465 | 461 | 465 | 3,000 | 1,100.28 |
| 1983-06-16 | 461 | 461 | 461 | 461 | 2,000 | 1,090.82 |
| 1983-06-15 | 461 | 461 | 461 | 461 | 11,000 | 1,090.82 |
| 1983-06-14 | 461 | 461 | 461 | 461 | 9,000 | 1,090.82 |
| 1983-06-13 | 461 | 461 | 460 | 460 | 8,000 | 1,088.45 |
| 1983-06-10 | 461 | 461 | 460 | 461 | 13,000 | 1,090.82 |
| 1983-06-09 | 460 | 460 | 460 | 460 | 4,000 | 1,088.45 |
| 1983-06-08 | 453 | 453 | 453 | 453 | 24,000 | 1,071.89 |
| 1983-06-06 | 460 | 460 | 458 | 458 | 11,000 | 1,083.72 |
| 1983-06-04 | 460 | 460 | 460 | 460 | 8,000 | 1,088.45 |
| 1983-06-03 | 460 | 460 | 460 | 460 | 4,000 | 1,088.45 |
| 1983-06-02 | 460 | 460 | 460 | 460 | 4,000 | 1,088.45 |
| 1983-06-01 | 460 | 460 | 460 | 460 | 16,000 | 1,088.45 |
| 1983-05-31 | 460 | 460 | 460 | 460 | 2,000 | 1,088.45 |
| 1983-05-30 | 460 | 465 | 460 | 465 | 8,000 | 1,100.28 |
| 1983-05-27 | 460 | 460 | 460 | 460 | 5,000 | 1,088.45 |
| 1983-05-26 | 460 | 460 | 460 | 460 | 6,000 | 1,088.45 |
| 1983-05-25 | 460 | 460 | 460 | 460 | 6,000 | 1,088.45 |
| 1983-05-24 | 460 | 460 | 460 | 460 | 7,000 | 1,088.45 |
| 1983-05-23 | 475 | 475 | 470 | 470 | 6,000 | 1,112.11 |
| 1983-05-20 | 476 | 476 | 476 | 476 | 10,000 | 1,126.31 |
| 1983-05-19 | 480 | 481 | 480 | 481 | 5,000 | 1,138.14 |
| 1983-05-18 | 475 | 475 | 470 | 470 | 11,000 | 1,112.11 |
| 1983-05-17 | 471 | 472 | 471 | 472 | 4,000 | 1,116.85 |
| 1983-05-14 | 470 | 470 | 470 | 470 | 1,000 | 1,112.11 |
| 1983-05-13 | 470 | 470 | 470 | 470 | 7,000 | 1,112.11 |
| 1983-05-12 | 470 | 470 | 470 | 470 | 2,000 | 1,112.11 |
| 1983-05-11 | 471 | 471 | 471 | 471 | 10,000 | 1,114.48 |
| 1983-05-07 | 466 | 470 | 466 | 470 | 9,000 | 1,112.11 |
| 1983-05-04 | 460 | 460 | 460 | 460 | 3,000 | 1,088.45 |
| 1983-05-02 | 469 | 469 | 469 | 469 | 1,000 | 1,109.75 |
| 1983-04-27 | 471 | 475 | 471 | 475 | 10,000 | 1,123.94 |
| 1983-04-26 | 468 | 470 | 468 | 470 | 9,000 | 1,112.11 |
| 1983-04-25 | 468 | 470 | 468 | 468 | 6,000 | 1,107.38 |
| 1983-04-23 | 468 | 468 | 468 | 468 | 3,000 | 1,107.38 |
| 1983-04-22 | 468 | 468 | 468 | 468 | 1,000 | 1,107.38 |
| 1983-04-21 | 467 | 467 | 467 | 467 | 2,000 | 1,105.01 |
| 1983-04-20 | 466 | 466 | 466 | 466 | 16,000 | 1,102.65 |
| 1983-04-15 | 483 | 485 | 480 | 485 | 6,000 | 1,147.61 |
| 1983-04-14 | 487 | 487 | 483 | 483 | 12,000 | 1,142.87 |
| 1983-04-13 | 490 | 490 | 490 | 490 | 14,000 | 1,159.44 |
| 1983-04-08 | 465 | 465 | 460 | 460 | 4,000 | 1,088.45 |
| 1983-04-07 | 464 | 464 | 460 | 460 | 3,000 | 1,088.45 |
| 1983-04-06 | 465 | 465 | 465 | 465 | 3,000 | 1,100.28 |
| 1983-04-05 | 460 | 460 | 455 | 455 | 3,000 | 1,076.62 |
| 1983-04-02 | 465 | 465 | 465 | 465 | 1,000 | 1,100.28 |
| 1983-04-01 | 470 | 470 | 470 | 470 | 4,000 | 1,112.11 |
| 1983-03-30 | 475 | 475 | 475 | 475 | 3,000 | 1,123.94 |
| 1983-03-29 | 477 | 477 | 472 | 472 | 6,000 | 1,116.85 |
| 1983-03-28 | 473 | 474 | 470 | 473 | 5,000 | 1,119.21 |
| 1983-03-26 | 475 | 477 | 475 | 477 | 11,000 | 1,128.68 |
| 1983-03-25 | 466 | 470 | 466 | 470 | 11,000 | 1,112.11 |
| 1983-03-24 | 465 | 465 | 465 | 465 | 3,000 | 1,100.28 |
| 1983-03-23 | 459 | 464 | 459 | 464 | 14,000 | 1,097.92 |
| 1983-03-22 | 460 | 460 | 460 | 460 | 2,000 | 1,088.45 |
| 1983-03-18 | 461 | 464 | 461 | 464 | 3,000 | 1,097.92 |
| 1983-03-16 | 455 | 455 | 455 | 455 | 3,000 | 1,076.62 |
| 1983-03-14 | 455 | 455 | 455 | 455 | 5,000 | 1,076.62 |
| 1983-03-12 | 467 | 467 | 467 | 467 | 1,000 | 1,105.01 |
| 1983-03-11 | 470 | 470 | 470 | 470 | 13,000 | 1,112.11 |
| 1983-03-09 | 455 | 455 | 455 | 455 | 10,000 | 1,076.62 |
| 1983-03-03 | 469 | 469 | 469 | 469 | 2,000 | 1,109.75 |
| 1983-03-02 | 470 | 470 | 470 | 470 | 4,000 | 1,112.11 |
| 1983-03-01 | 470 | 470 | 470 | 470 | 7,000 | 1,112.11 |
| 1983-02-25 | 448 | 450 | 448 | 450 | 3,000 | 1,064.79 |
| 1983-02-22 | 447 | 447 | 447 | 447 | 1,000 | 1,057.69 |
| 1983-02-21 | 446 | 446 | 446 | 446 | 2,000 | 1,055.32 |
| 1983-02-17 | 441 | 441 | 441 | 441 | 7,000 | 1,043.49 |
| 1983-02-16 | 441 | 441 | 441 | 441 | 5,000 | 1,043.49 |
| 1983-02-15 | 442 | 442 | 441 | 441 | 5,000 | 1,043.49 |
| 1983-02-14 | 442 | 442 | 441 | 441 | 5,000 | 1,043.49 |
| 1983-02-10 | 441 | 441 | 441 | 441 | 11,000 | 1,043.49 |
| 1983-02-08 | 440 | 440 | 440 | 440 | 8,000 | 1,041.13 |
| 1983-02-07 | 440 | 440 | 440 | 440 | 2,000 | 1,041.13 |
| 1983-02-05 | 440 | 440 | 440 | 440 | 3,000 | 1,041.13 |
| 1983-02-04 | 440 | 440 | 440 | 440 | 8,000 | 1,041.13 |
| 1983-02-03 | 440 | 440 | 440 | 440 | 9,000 | 1,041.13 |
| 1983-02-02 | 435 | 440 | 435 | 440 | 8,000 | 1,041.13 |
| 1983-02-01 | 435 | 435 | 435 | 435 | 5,000 | 1,029.30 |
| 1983-01-31 | 435 | 435 | 435 | 435 | 1,000 | 1,029.30 |
| 1983-01-29 | 435 | 435 | 435 | 435 | 1,000 | 1,029.30 |
| 1983-01-28 | 440 | 440 | 435 | 435 | 6,000 | 1,029.30 |
| 1983-01-26 | 435 | 435 | 435 | 435 | 6,000 | 1,029.30 |
| 1983-01-25 | 435 | 435 | 435 | 435 | 2,000 | 1,029.30 |
| 1983-01-22 | 439 | 439 | 439 | 439 | 2,000 | 1,038.76 |
| 1983-01-21 | 440 | 440 | 440 | 440 | 2,000 | 1,041.13 |
| 1983-01-20 | 431 | 440 | 431 | 440 | 9,000 | 1,041.13 |
| 1983-01-19 | 430 | 430 | 430 | 430 | 6,000 | 1,017.46 |
| 1983-01-17 | 430 | 430 | 430 | 430 | 2,000 | 1,017.46 |
| 1983-01-14 | 430 | 430 | 430 | 430 | 8,000 | 1,017.46 |
| 1983-01-13 | 440 | 440 | 440 | 440 | 15,000 | 1,041.13 |
| 1983-01-08 | 425 | 425 | 425 | 425 | 19,000 | 1,005.63 |
| 1983-01-06 | 425 | 425 | 425 | 425 | 4,000 | 1,005.63 |
| 1983-01-05 | 425 | 425 | 425 | 425 | 4,000 | 1,005.63 |
分割・併合履歴 ： [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
