1946 (株)トーエネック の時系列データ [1984年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1984-12-28 | 1,240 | 1,250 | 1,160 | 1,250 | 99,000 | 591.55 |
| 1984-12-27 | 1,260 | 1,260 | 1,200 | 1,250 | 36,000 | 591.55 |
| 1984-12-26 | 1,230 | 1,280 | 1,200 | 1,280 | 221,000 | 605.75 |
| 1984-12-25 | 1,180 | 1,260 | 1,180 | 1,250 | 260,000 | 591.55 |
| 1984-12-24 | 1,190 | 1,230 | 1,190 | 1,200 | 97,000 | 567.89 |
| 1984-12-22 | 1,220 | 1,220 | 1,180 | 1,220 | 72,000 | 577.35 |
| 1984-12-21 | 1,190 | 1,230 | 1,110 | 1,210 | 131,000 | 572.62 |
| 1984-12-20 | 1,220 | 1,240 | 1,190 | 1,210 | 228,000 | 572.62 |
| 1984-12-19 | 1,180 | 1,200 | 1,170 | 1,200 | 189,000 | 567.89 |
| 1984-12-18 | 1,150 | 1,200 | 1,140 | 1,180 | 367,000 | 558.42 |
| 1984-12-17 | 1,080 | 1,130 | 1,070 | 1,130 | 198,000 | 534.76 |
| 1984-12-15 | 1,050 | 1,100 | 1,050 | 1,080 | 80,000 | 511.10 |
| 1984-12-14 | 1,100 | 1,120 | 1,050 | 1,070 | 46,000 | 506.37 |
| 1984-12-13 | 1,080 | 1,140 | 1,050 | 1,100 | 393,000 | 520.56 |
| 1984-12-12 | 1,100 | 1,100 | 1,070 | 1,100 | 93,000 | 520.56 |
| 1984-12-11 | 1,050 | 1,100 | 1,050 | 1,080 | 178,000 | 511.10 |
| 1984-12-10 | 1,050 | 1,070 | 1,010 | 1,070 | 124,000 | 506.37 |
| 1984-12-07 | 1,040 | 1,070 | 1,020 | 1,070 | 290,000 | 506.37 |
| 1984-12-06 | 995 | 1,050 | 995 | 1,040 | 785,000 | 492.17 |
| 1984-12-05 | 980 | 1,000 | 960 | 1,000 | 508,000 | 473.24 |
| 1984-12-04 | 980 | 990 | 970 | 981 | 66,000 | 464.25 |
| 1984-12-03 | 988 | 1,000 | 970 | 990 | 149,000 | 468.51 |
| 1984-12-01 | 961 | 988 | 961 | 980 | 388,000 | 463.77 |
| 1984-11-30 | 958 | 968 | 930 | 968 | 268,000 | 458.10 |
| 1984-11-29 | 945 | 960 | 945 | 954 | 141,000 | 451.47 |
| 1984-11-28 | 939 | 950 | 939 | 948 | 158,000 | 448.63 |
| 1984-11-27 | 905 | 950 | 904 | 949 | 228,000 | 449.10 |
| 1984-11-26 | 925 | 930 | 897 | 897 | 81,000 | 424.50 |
| 1984-11-24 | 930 | 935 | 930 | 935 | 11,000 | 442.48 |
| 1984-11-22 | 935 | 960 | 930 | 940 | 215,000 | 444.85 |
| 1984-11-21 | 940 | 950 | 920 | 937 | 157,000 | 443.43 |
| 1984-11-20 | 925 | 955 | 920 | 940 | 639,000 | 444.85 |
| 1984-11-19 | 932 | 937 | 910 | 929 | 220,000 | 439.64 |
| 1984-11-17 | 918 | 935 | 890 | 934 | 171,000 | 442.01 |
| 1984-11-16 | 935 | 939 | 911 | 919 | 454,000 | 434.91 |
| 1984-11-15 | 899 | 939 | 886 | 939 | 757,000 | 444.37 |
| 1984-11-14 | 889 | 894 | 860 | 893 | 557,000 | 422.60 |
| 1984-11-13 | 840 | 900 | 840 | 889 | 2,019,001 | 420.71 |
| 1984-11-12 | 795 | 844 | 770 | 844 | 1,279,001 | 399.41 |
| 1984-11-09 | 770 | 804 | 765 | 790 | 1,390,001 | 373.86 |
| 1984-11-08 | 749 | 790 | 715 | 775 | 759,000 | 366.76 |
| 1984-11-07 | 710 | 749 | 700 | 747 | 146,000 | 353.51 |
| 1984-11-06 | 730 | 730 | 715 | 720 | 33,000 | 340.73 |
| 1984-11-05 | 731 | 759 | 731 | 740 | 161,000 | 350.20 |
| 1984-11-02 | 749 | 749 | 730 | 740 | 46,000 | 350.20 |
| 1984-11-01 | 744 | 760 | 715 | 749 | 328,000 | 354.46 |
| 1984-10-31 | 745 | 760 | 736 | 754 | 885,000 | 356.82 |
| 1984-10-30 | 718 | 740 | 710 | 739 | 822,000 | 349.72 |
| 1984-10-29 | 695 | 720 | 690 | 718 | 271,000 | 339.79 |
| 1984-10-27 | 695 | 695 | 695 | 695 | 58,000 | 328.90 |
| 1984-10-26 | 700 | 700 | 695 | 695 | 102,000 | 328.90 |
| 1984-10-25 | 700 | 710 | 700 | 701 | 585,000 | 331.74 |
| 1984-10-24 | 685 | 700 | 685 | 690 | 66,000 | 326.54 |
| 1984-10-23 | 705 | 710 | 695 | 695 | 134,000 | 328.90 |
| 1984-10-22 | 719 | 719 | 698 | 699 | 140,000 | 330.79 |
| 1984-10-20 | 710 | 720 | 700 | 715 | 583,000 | 338.37 |
| 1984-10-19 | 690 | 700 | 655 | 696 | 927,000 | 329.38 |
| 1984-10-18 | 625 | 700 | 625 | 700 | 2,208,001 | 331.27 |
| 1984-10-17 | 620 | 625 | 615 | 621 | 57,000 | 293.88 |
| 1984-10-16 | 620 | 630 | 615 | 620 | 94,000 | 293.41 |
| 1984-10-15 | 625 | 630 | 615 | 630 | 40,000 | 298.14 |
| 1984-10-12 | 629 | 645 | 619 | 635 | 461,000 | 300.51 |
| 1984-10-11 | 611 | 630 | 605 | 625 | 343,000 | 295.78 |
| 1984-10-09 | 590 | 605 | 590 | 605 | 282,000 | 286.31 |
| 1984-10-08 | 580 | 586 | 580 | 586 | 107,000 | 277.32 |
| 1984-10-06 | 582 | 582 | 580 | 580 | 67,000 | 274.48 |
| 1984-10-05 | 585 | 585 | 580 | 582 | 59,000 | 275.43 |
| 1984-10-04 | 585 | 590 | 585 | 585 | 35,000 | 276.85 |
| 1984-10-03 | 582 | 600 | 582 | 582 | 189,000 | 275.43 |
| 1984-10-02 | 580 | 585 | 575 | 582 | 184,000 | 275.43 |
| 1984-10-01 | 575 | 585 | 570 | 585 | 179,000 | 276.85 |
| 1984-09-28 | 610 | 610 | 610 | 610 | 10,000 | 288.68 |
| 1984-09-27 | 616 | 616 | 616 | 616 | 33,000 | 291.52 |
| 1984-09-26 | 626 | 626 | 626 | 626 | 30,000 | 296.25 |
| 1984-09-22 | 650 | 670 | 650 | 670 | 56,000 | 317.07 |
| 1984-09-21 | 645 | 670 | 644 | 670 | 134,000 | 317.07 |
| 1984-09-20 | 626 | 650 | 626 | 650 | 127,000 | 307.61 |
| 1984-09-19 | 606 | 630 | 606 | 630 | 53,000 | 298.14 |
| 1984-09-18 | 590 | 615 | 590 | 615 | 37,000 | 291.04 |
| 1984-09-17 | 588 | 590 | 588 | 590 | 43,000 | 279.21 |
| 1984-09-14 | 582 | 582 | 580 | 580 | 4,000 | 274.48 |
| 1984-09-13 | 582 | 590 | 582 | 590 | 9,000 | 279.21 |
| 1984-09-12 | 594 | 595 | 589 | 590 | 13,000 | 279.21 |
| 1984-09-11 | 586 | 595 | 582 | 595 | 12,000 | 281.58 |
| 1984-09-10 | 594 | 594 | 582 | 582 | 7,000 | 275.43 |
| 1984-09-07 | 590 | 590 | 585 | 585 | 25,000 | 276.85 |
| 1984-09-06 | 580 | 588 | 580 | 586 | 35,000 | 277.32 |
| 1984-09-05 | 575 | 576 | 575 | 575 | 42,000 | 272.11 |
| 1984-09-04 | 565 | 566 | 565 | 566 | 2,000 | 267.85 |
| 1984-09-03 | 560 | 560 | 560 | 560 | 6,000 | 265.01 |
| 1984-09-01 | 559 | 560 | 559 | 560 | 7,000 | 265.01 |
| 1984-08-31 | 552 | 555 | 552 | 555 | 7,000 | 262.65 |
| 1984-08-30 | 551 | 551 | 551 | 551 | 4,000 | 260.76 |
| 1984-08-29 | 584 | 584 | 580 | 580 | 10,000 | 274.48 |
| 1984-08-28 | 574 | 594 | 574 | 580 | 13,000 | 274.48 |
| 1984-08-27 | 564 | 574 | 564 | 574 | 5,000 | 271.64 |
| 1984-08-25 | 564 | 564 | 564 | 564 | 3,000 | 266.91 |
| 1984-08-24 | 551 | 551 | 551 | 551 | 5,000 | 260.76 |
| 1984-08-23 | 542 | 549 | 542 | 549 | 9,000 | 259.81 |
| 1984-08-22 | 539 | 539 | 525 | 525 | 11,000 | 248.45 |
| 1984-08-04 | 509 | 509 | 509 | 509 | 1,000 | 240.88 |
| 1984-08-03 | 506 | 506 | 501 | 501 | 24,000 | 237.09 |
| 1984-08-02 | 506 | 506 | 506 | 506 | 3,000 | 239.46 |
| 1984-08-01 | 505 | 505 | 505 | 505 | 4,000 | 238.99 |
| 1984-07-31 | 503 | 503 | 502 | 502 | 25,000 | 237.57 |
| 1984-07-27 | 501 | 501 | 501 | 501 | 14,000 | 237.09 |
| 1984-07-26 | 490 | 500 | 490 | 500 | 2,000 | 236.62 |
| 1984-07-25 | 501 | 501 | 500 | 500 | 12,000 | 236.62 |
| 1984-07-24 | 500 | 500 | 500 | 500 | 7,000 | 236.62 |
| 1984-07-21 | 515 | 515 | 515 | 515 | 1,000 | 243.72 |
| 1984-07-20 | 530 | 530 | 520 | 520 | 27,000 | 246.08 |
| 1984-07-19 | 535 | 535 | 535 | 535 | 2,000 | 253.18 |
| 1984-07-18 | 535 | 535 | 535 | 535 | 11,000 | 253.18 |
| 1984-07-17 | 535 | 535 | 535 | 535 | 7,000 | 253.18 |
| 1984-07-16 | 536 | 536 | 536 | 536 | 1,000 | 253.66 |
| 1984-07-13 | 556 | 556 | 540 | 540 | 23,000 | 255.55 |
| 1984-07-09 | 534 | 536 | 534 | 536 | 6,000 | 253.66 |
| 1984-07-06 | 527 | 532 | 527 | 532 | 10,000 | 251.76 |
| 1984-07-05 | 530 | 530 | 525 | 526 | 13,000 | 248.92 |
| 1984-07-04 | 530 | 530 | 530 | 530 | 53,000 | 250.82 |
| 1984-07-03 | 530 | 531 | 530 | 531 | 3,000 | 251.29 |
| 1984-07-02 | 532 | 532 | 531 | 531 | 2,000 | 251.29 |
| 1984-06-30 | 530 | 530 | 530 | 530 | 1,000 | 250.82 |
| 1984-06-29 | 531 | 531 | 531 | 531 | 1,000 | 251.29 |
| 1984-06-28 | 533 | 533 | 533 | 533 | 1,000 | 252.24 |
| 1984-06-27 | 535 | 535 | 535 | 535 | 11,000 | 253.18 |
| 1984-06-26 | 535 | 535 | 535 | 535 | 9,000 | 253.18 |
| 1984-06-25 | 535 | 535 | 535 | 535 | 2,000 | 253.18 |
| 1984-06-23 | 535 | 535 | 535 | 535 | 1,000 | 253.18 |
| 1984-06-22 | 538 | 538 | 535 | 535 | 12,000 | 253.18 |
| 1984-06-21 | 538 | 545 | 538 | 545 | 4,000 | 257.92 |
| 1984-06-20 | 538 | 538 | 538 | 538 | 6,000 | 254.60 |
| 1984-06-19 | 535 | 535 | 535 | 535 | 4,000 | 253.18 |
| 1984-06-18 | 535 | 535 | 535 | 535 | 15,000 | 253.18 |
| 1984-06-16 | 535 | 535 | 535 | 535 | 7,000 | 253.18 |
| 1984-06-15 | 535 | 535 | 535 | 535 | 5,000 | 253.18 |
| 1984-06-14 | 536 | 536 | 536 | 536 | 3,000 | 253.66 |
| 1984-06-13 | 536 | 536 | 536 | 536 | 1,000 | 253.66 |
| 1984-06-12 | 531 | 540 | 531 | 540 | 9,000 | 255.55 |
| 1984-06-11 | 530 | 540 | 530 | 540 | 12,000 | 255.55 |
| 1984-06-08 | 530 | 530 | 521 | 530 | 14,000 | 250.82 |
| 1984-06-07 | 529 | 530 | 529 | 530 | 5,000 | 250.82 |
| 1984-06-05 | 530 | 530 | 529 | 530 | 10,000 | 250.82 |
| 1984-06-04 | 530 | 530 | 530 | 530 | 1,000 | 250.82 |
| 1984-06-02 | 534 | 534 | 530 | 530 | 2,000 | 250.82 |
| 1984-06-01 | 534 | 534 | 534 | 534 | 1,000 | 252.71 |
| 1984-05-31 | 534 | 534 | 534 | 534 | 1,000 | 252.71 |
| 1984-05-30 | 541 | 541 | 535 | 535 | 4,000 | 253.18 |
| 1984-05-29 | 540 | 540 | 540 | 540 | 6,000 | 255.55 |
| 1984-05-28 | 540 | 541 | 540 | 541 | 14,000 | 256.02 |
| 1984-05-25 | 541 | 541 | 540 | 540 | 18,000 | 255.55 |
| 1984-05-21 | 541 | 541 | 541 | 541 | 2,000 | 256.02 |
| 1984-05-18 | 570 | 570 | 568 | 568 | 5,000 | 268.80 |
| 1984-05-16 | 585 | 585 | 570 | 570 | 5,000 | 269.75 |
| 1984-05-15 | 585 | 586 | 580 | 580 | 5,000 | 274.48 |
| 1984-05-14 | 585 | 585 | 585 | 585 | 2,000 | 276.85 |
| 1984-05-11 | 599 | 599 | 595 | 595 | 15,000 | 281.58 |
| 1984-05-10 | 600 | 600 | 599 | 599 | 11,000 | 283.47 |
| 1984-05-09 | 594 | 594 | 594 | 594 | 4,000 | 281.10 |
| 1984-05-08 | 591 | 591 | 590 | 590 | 2,000 | 279.21 |
| 1984-05-07 | 585 | 585 | 585 | 585 | 1,000 | 276.85 |
| 1984-05-04 | 572 | 581 | 572 | 581 | 9,000 | 274.95 |
| 1984-05-02 | 571 | 572 | 571 | 572 | 5,000 | 270.69 |
| 1984-05-01 | 570 | 570 | 570 | 570 | 3,000 | 269.75 |
| 1984-04-28 | 571 | 571 | 571 | 571 | 17,000 | 270.22 |
| 1984-04-27 | 570 | 572 | 570 | 570 | 13,000 | 269.75 |
| 1984-04-26 | 572 | 572 | 572 | 572 | 1,000 | 270.69 |
| 1984-04-25 | 570 | 570 | 570 | 570 | 7,000 | 269.75 |
| 1984-04-24 | 570 | 572 | 570 | 572 | 8,000 | 270.69 |
| 1984-04-23 | 570 | 570 | 570 | 570 | 28,000 | 269.75 |
| 1984-04-18 | 610 | 610 | 610 | 610 | 2,000 | 288.68 |
| 1984-04-17 | 619 | 619 | 619 | 619 | 7,000 | 292.94 |
| 1984-04-12 | 621 | 621 | 620 | 620 | 5,000 | 293.41 |
| 1984-04-11 | 620 | 620 | 620 | 620 | 3,000 | 293.41 |
| 1984-04-10 | 625 | 625 | 625 | 625 | 6,000 | 295.78 |
| 1984-04-09 | 616 | 620 | 616 | 620 | 7,000 | 293.41 |
| 1984-04-07 | 616 | 616 | 616 | 616 | 4,000 | 291.52 |
| 1984-04-06 | 622 | 622 | 620 | 620 | 10,000 | 293.41 |
| 1984-04-05 | 622 | 622 | 622 | 622 | 10,000 | 294.36 |
| 1984-04-03 | 620 | 620 | 620 | 620 | 5,000 | 293.41 |
| 1984-03-31 | 616 | 616 | 615 | 615 | 10,000 | 291.04 |
| 1984-03-29 | 615 | 615 | 615 | 615 | 8,000 | 291.04 |
| 1984-03-23 | 635 | 635 | 630 | 631 | 5,000 | 298.61 |
| 1984-03-22 | 635 | 635 | 635 | 635 | 13,000 | 300.51 |
| 1984-03-21 | 640 | 640 | 640 | 640 | 14,000 | 302.87 |
| 1984-03-19 | 640 | 642 | 630 | 640 | 24,000 | 302.87 |
| 1984-03-17 | 645 | 650 | 645 | 645 | 17,000 | 305.24 |
| 1984-03-16 | 670 | 670 | 660 | 660 | 37,000 | 312.34 |
| 1984-03-15 | 690 | 690 | 680 | 680 | 19,000 | 321.80 |
| 1984-03-14 | 686 | 690 | 680 | 689 | 53,000 | 326.06 |
| 1984-03-13 | 699 | 700 | 680 | 680 | 129,000 | 321.80 |
| 1984-03-12 | 650 | 695 | 650 | 689 | 175,000 | 326.06 |
| 1984-03-09 | 649 | 650 | 638 | 641 | 35,000 | 303.35 |
| 1984-03-08 | 659 | 660 | 650 | 650 | 27,000 | 307.61 |
| 1984-03-07 | 667 | 667 | 650 | 660 | 50,000 | 312.34 |
| 1984-03-06 | 675 | 686 | 670 | 672 | 152,000 | 318.02 |
| 1984-03-05 | 615 | 660 | 615 | 660 | 81,000 | 312.34 |
| 1984-03-03 | 611 | 612 | 611 | 612 | 6,000 | 289.62 |
| 1984-03-02 | 611 | 611 | 611 | 611 | 2,000 | 289.15 |
| 1984-03-01 | 629 | 629 | 611 | 615 | 21,000 | 291.04 |
| 1984-02-29 | 622 | 625 | 622 | 625 | 27,000 | 295.78 |
| 1984-02-28 | 620 | 621 | 620 | 620 | 22,000 | 293.41 |
| 1984-02-27 | 609 | 611 | 609 | 611 | 5,000 | 289.15 |
| 1984-02-25 | 610 | 610 | 606 | 608 | 5,000 | 287.73 |
| 1984-02-24 | 622 | 629 | 620 | 620 | 18,000 | 293.41 |
| 1984-02-23 | 630 | 630 | 620 | 622 | 24,000 | 294.36 |
| 1984-02-22 | 612 | 630 | 612 | 630 | 37,000 | 298.14 |
| 1984-02-21 | 591 | 602 | 591 | 602 | 7,000 | 284.89 |
| 1984-02-20 | 592 | 592 | 590 | 590 | 9,000 | 279.21 |
| 1984-02-17 | 594 | 595 | 591 | 591 | 4,000 | 279.68 |
| 1984-02-16 | 610 | 610 | 595 | 595 | 8,000 | 281.58 |
| 1984-02-15 | 610 | 611 | 610 | 610 | 22,000 | 288.68 |
| 1984-02-14 | 609 | 610 | 609 | 610 | 11,000 | 288.68 |
| 1984-02-13 | 620 | 620 | 610 | 610 | 4,000 | 288.68 |
| 1984-02-10 | 630 | 630 | 621 | 621 | 18,000 | 293.88 |
| 1984-02-09 | 635 | 635 | 635 | 635 | 2,000 | 300.51 |
| 1984-02-08 | 632 | 640 | 632 | 635 | 24,000 | 300.51 |
| 1984-02-07 | 628 | 630 | 628 | 630 | 12,000 | 298.14 |
| 1984-02-06 | 610 | 620 | 605 | 620 | 12,000 | 293.41 |
| 1984-02-04 | 625 | 625 | 610 | 610 | 6,000 | 288.68 |
| 1984-02-03 | 622 | 625 | 618 | 625 | 21,000 | 295.78 |
| 1984-02-02 | 632 | 632 | 620 | 620 | 17,000 | 293.41 |
| 1984-02-01 | 645 | 649 | 630 | 631 | 41,000 | 298.61 |
| 1984-01-31 | 650 | 650 | 640 | 645 | 17,000 | 305.24 |
| 1984-01-30 | 655 | 655 | 650 | 650 | 4,000 | 307.61 |
| 1984-01-28 | 660 | 660 | 651 | 655 | 19,000 | 309.97 |
| 1984-01-27 | 660 | 660 | 650 | 651 | 9,000 | 308.08 |
| 1984-01-26 | 677 | 677 | 669 | 669 | 9,000 | 316.60 |
| 1984-01-25 | 681 | 681 | 675 | 680 | 32,000 | 321.80 |
| 1984-01-24 | 680 | 690 | 680 | 680 | 21,000 | 321.80 |
| 1984-01-23 | 660 | 690 | 660 | 690 | 100,000 | 326.54 |
| 1984-01-21 | 691 | 694 | 685 | 690 | 73,000 | 326.54 |
| 1984-01-20 | 661 | 696 | 660 | 692 | 260,000 | 327.48 |
| 1984-01-19 | 650 | 651 | 645 | 651 | 63,000 | 308.08 |
| 1984-01-18 | 650 | 650 | 640 | 645 | 29,000 | 305.24 |
| 1984-01-17 | 665 | 665 | 660 | 660 | 64,000 | 312.34 |
| 1984-01-13 | 669 | 669 | 648 | 655 | 135,000 | 309.97 |
| 1984-01-12 | 610 | 670 | 610 | 670 | 334,000 | 317.07 |
| 1984-01-11 | 614 | 615 | 610 | 610 | 55,000 | 288.68 |
| 1984-01-10 | 615 | 615 | 610 | 615 | 48,000 | 291.04 |
| 1984-01-09 | 619 | 620 | 610 | 610 | 49,000 | 288.68 |
| 1984-01-07 | 623 | 625 | 620 | 620 | 68,000 | 293.41 |
| 1984-01-06 | 620 | 638 | 620 | 625 | 139,000 | 295.78 |
| 1984-01-05 | 594 | 614 | 590 | 610 | 92,000 | 288.68 |
| 1984-01-04 | 589 | 589 | 585 | 585 | 23,000 | 276.85 |
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