1946 (株)トーエネック の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 339 | 339 | 338 | 338 | 19,000 | 1,690 |
| 2002-12-27 | 341 | 342 | 324 | 338 | 439,000 | 1,690 |
| 2002-12-26 | 340 | 358 | 340 | 354 | 34,000 | 1,770 |
| 2002-12-25 | 345 | 345 | 339 | 339 | 40,000 | 1,695 |
| 2002-12-24 | 341 | 349 | 340 | 347 | 63,000 | 1,735 |
| 2002-12-20 | 342 | 350 | 341 | 350 | 68,000 | 1,750 |
| 2002-12-19 | 340 | 340 | 330 | 336 | 56,000 | 1,680 |
| 2002-12-18 | 352 | 352 | 349 | 349 | 34,000 | 1,745 |
| 2002-12-17 | 357 | 362 | 347 | 347 | 74,000 | 1,735 |
| 2002-12-16 | 372 | 372 | 346 | 356 | 56,000 | 1,780 |
| 2002-12-13 | 374 | 374 | 370 | 374 | 198,000 | 1,870 |
| 2002-12-12 | 377 | 377 | 372 | 372 | 81,000 | 1,860 |
| 2002-12-11 | 378 | 378 | 372 | 372 | 122,000 | 1,860 |
| 2002-12-10 | 371 | 379 | 371 | 379 | 147,000 | 1,895 |
| 2002-12-09 | 364 | 367 | 360 | 367 | 50,000 | 1,835 |
| 2002-12-06 | 372 | 372 | 367 | 367 | 34,000 | 1,835 |
| 2002-12-05 | 371 | 373 | 367 | 367 | 24,000 | 1,835 |
| 2002-12-04 | 372 | 376 | 370 | 370 | 26,000 | 1,850 |
| 2002-12-03 | 369 | 372 | 367 | 372 | 32,000 | 1,860 |
| 2002-12-02 | 380 | 380 | 366 | 369 | 52,000 | 1,845 |
| 2002-11-29 | 366 | 380 | 365 | 379 | 56,000 | 1,895 |
| 2002-11-28 | 372 | 376 | 371 | 371 | 65,000 | 1,855 |
| 2002-11-27 | 372 | 372 | 370 | 370 | 94,000 | 1,850 |
| 2002-11-26 | 381 | 381 | 371 | 372 | 24,000 | 1,860 |
| 2002-11-25 | 371 | 380 | 370 | 380 | 58,000 | 1,900 |
| 2002-11-22 | 361 | 361 | 355 | 361 | 37,000 | 1,805 |
| 2002-11-21 | 351 | 355 | 349 | 355 | 23,000 | 1,775 |
| 2002-11-20 | 324 | 357 | 313 | 356 | 56,000 | 1,780 |
| 2002-11-19 | 349 | 349 | 341 | 341 | 16,000 | 1,705 |
| 2002-11-18 | 361 | 361 | 342 | 345 | 29,000 | 1,725 |
| 2002-11-15 | 364 | 374 | 352 | 356 | 52,000 | 1,780 |
| 2002-11-14 | 370 | 373 | 365 | 367 | 49,000 | 1,835 |
| 2002-11-13 | 378 | 378 | 371 | 371 | 24,000 | 1,855 |
| 2002-11-12 | 372 | 379 | 372 | 379 | 20,000 | 1,895 |
| 2002-11-11 | 380 | 380 | 371 | 373 | 36,000 | 1,865 |
| 2002-11-08 | 371 | 380 | 371 | 380 | 40,000 | 1,900 |
| 2002-11-07 | 374 | 379 | 374 | 378 | 25,000 | 1,890 |
| 2002-11-06 | 379 | 385 | 376 | 376 | 50,000 | 1,880 |
| 2002-11-05 | 371 | 380 | 371 | 380 | 25,000 | 1,900 |
| 2002-11-01 | 371 | 374 | 369 | 370 | 14,000 | 1,850 |
| 2002-10-31 | 377 | 378 | 371 | 371 | 28,000 | 1,855 |
| 2002-10-30 | 380 | 385 | 379 | 379 | 100,000 | 1,895 |
| 2002-10-29 | 374 | 380 | 374 | 380 | 55,000 | 1,900 |
| 2002-10-28 | 371 | 374 | 367 | 374 | 27,000 | 1,870 |
| 2002-10-25 | 365 | 376 | 365 | 376 | 35,000 | 1,880 |
| 2002-10-24 | 374 | 374 | 365 | 367 | 19,000 | 1,835 |
| 2002-10-23 | 363 | 375 | 363 | 374 | 31,000 | 1,870 |
| 2002-10-22 | 379 | 379 | 365 | 366 | 24,000 | 1,830 |
| 2002-10-21 | 368 | 378 | 364 | 378 | 59,000 | 1,890 |
| 2002-10-18 | 372 | 376 | 369 | 370 | 40,000 | 1,850 |
| 2002-10-17 | 371 | 383 | 371 | 371 | 19,000 | 1,855 |
| 2002-10-16 | 384 | 384 | 369 | 369 | 43,000 | 1,845 |
| 2002-10-15 | 384 | 385 | 380 | 384 | 39,000 | 1,920 |
| 2002-10-11 | 370 | 375 | 365 | 374 | 43,000 | 1,870 |
| 2002-10-10 | 373 | 375 | 369 | 369 | 41,000 | 1,845 |
| 2002-10-09 | 367 | 368 | 366 | 366 | 12,000 | 1,830 |
| 2002-10-08 | 375 | 375 | 367 | 369 | 25,000 | 1,845 |
| 2002-10-07 | 375 | 376 | 370 | 371 | 26,000 | 1,855 |
| 2002-10-04 | 377 | 382 | 375 | 375 | 37,000 | 1,875 |
| 2002-10-03 | 390 | 390 | 377 | 380 | 22,000 | 1,900 |
| 2002-10-02 | 386 | 386 | 382 | 382 | 10,000 | 1,910 |
| 2002-10-01 | 378 | 381 | 375 | 378 | 48,000 | 1,890 |
| 2002-09-30 | 402 | 406 | 383 | 383 | 80,000 | 1,915 |
| 2002-09-27 | 389 | 402 | 389 | 392 | 151,000 | 1,960 |
| 2002-09-26 | 386 | 389 | 383 | 387 | 51,000 | 1,935 |
| 2002-09-25 | 380 | 381 | 378 | 379 | 37,000 | 1,895 |
| 2002-09-24 | 387 | 387 | 381 | 385 | 35,000 | 1,925 |
| 2002-09-20 | 370 | 386 | 370 | 382 | 35,000 | 1,910 |
| 2002-09-19 | 374 | 386 | 374 | 382 | 23,000 | 1,910 |
| 2002-09-18 | 367 | 375 | 352 | 375 | 39,000 | 1,875 |
| 2002-09-17 | 367 | 375 | 366 | 372 | 60,000 | 1,860 |
| 2002-09-13 | 368 | 370 | 367 | 370 | 110,000 | 1,850 |
| 2002-09-12 | 370 | 370 | 368 | 368 | 50,000 | 1,840 |
| 2002-09-11 | 372 | 373 | 368 | 368 | 21,000 | 1,840 |
| 2002-09-10 | 371 | 375 | 369 | 372 | 55,000 | 1,860 |
| 2002-09-09 | 360 | 363 | 360 | 363 | 13,000 | 1,815 |
| 2002-09-06 | 366 | 366 | 358 | 360 | 23,000 | 1,800 |
| 2002-09-05 | 363 | 364 | 354 | 364 | 28,000 | 1,820 |
| 2002-09-04 | 355 | 360 | 351 | 354 | 23,000 | 1,770 |
| 2002-09-03 | 370 | 370 | 360 | 360 | 48,000 | 1,800 |
| 2002-09-02 | 365 | 368 | 362 | 368 | 49,000 | 1,840 |
| 2002-08-30 | 365 | 372 | 363 | 372 | 48,000 | 1,860 |
| 2002-08-29 | 377 | 377 | 370 | 370 | 36,000 | 1,850 |
| 2002-08-28 | 388 | 388 | 379 | 379 | 60,000 | 1,895 |
| 2002-08-27 | 388 | 388 | 375 | 378 | 111,000 | 1,890 |
| 2002-08-26 | 385 | 388 | 378 | 386 | 29,000 | 1,930 |
| 2002-08-23 | 381 | 381 | 375 | 375 | 34,000 | 1,875 |
| 2002-08-22 | 375 | 380 | 371 | 380 | 33,000 | 1,900 |
| 2002-08-21 | 377 | 377 | 373 | 373 | 27,000 | 1,865 |
| 2002-08-20 | 377 | 377 | 372 | 372 | 40,000 | 1,860 |
| 2002-08-19 | 380 | 382 | 375 | 375 | 32,000 | 1,875 |
| 2002-08-16 | 384 | 387 | 382 | 382 | 27,000 | 1,910 |
| 2002-08-15 | 393 | 393 | 386 | 390 | 24,000 | 1,950 |
| 2002-08-14 | 381 | 385 | 376 | 385 | 13,000 | 1,925 |
| 2002-08-13 | 381 | 384 | 381 | 384 | 10,000 | 1,920 |
| 2002-08-12 | 400 | 401 | 386 | 386 | 42,000 | 1,930 |
| 2002-08-09 | 391 | 400 | 390 | 400 | 44,000 | 2,000 |
| 2002-08-08 | 396 | 396 | 384 | 386 | 28,000 | 1,930 |
| 2002-08-07 | 385 | 388 | 381 | 386 | 12,000 | 1,930 |
| 2002-08-06 | 390 | 390 | 390 | 390 | 3,000 | 1,950 |
| 2002-08-05 | 389 | 391 | 389 | 390 | 9,000 | 1,950 |
| 2002-08-02 | 383 | 394 | 381 | 394 | 55,000 | 1,970 |
| 2002-08-01 | 380 | 380 | 379 | 379 | 13,000 | 1,895 |
| 2002-07-31 | 380 | 380 | 376 | 379 | 12,000 | 1,895 |
| 2002-07-30 | 380 | 383 | 380 | 380 | 36,000 | 1,900 |
| 2002-07-29 | 379 | 380 | 370 | 370 | 139,000 | 1,850 |
| 2002-07-26 | 382 | 390 | 379 | 379 | 37,000 | 1,895 |
| 2002-07-25 | 389 | 389 | 381 | 381 | 50,000 | 1,905 |
| 2002-07-24 | 391 | 395 | 382 | 395 | 75,000 | 1,975 |
| 2002-07-23 | 390 | 391 | 384 | 386 | 48,000 | 1,930 |
| 2002-07-22 | 371 | 390 | 371 | 390 | 55,000 | 1,950 |
| 2002-07-19 | 386 | 390 | 381 | 381 | 27,000 | 1,905 |
| 2002-07-18 | 391 | 391 | 386 | 386 | 31,000 | 1,930 |
| 2002-07-17 | 390 | 393 | 385 | 387 | 49,000 | 1,935 |
| 2002-07-16 | 392 | 402 | 390 | 390 | 42,000 | 1,950 |
| 2002-07-15 | 419 | 419 | 402 | 402 | 39,000 | 2,010 |
| 2002-07-12 | 419 | 419 | 412 | 414 | 29,000 | 2,070 |
| 2002-07-11 | 426 | 426 | 415 | 419 | 102,000 | 2,095 |
| 2002-07-10 | 419 | 432 | 419 | 428 | 191,000 | 2,140 |
| 2002-07-09 | 414 | 418 | 412 | 418 | 24,000 | 2,090 |
| 2002-07-08 | 418 | 418 | 412 | 414 | 11,000 | 2,070 |
| 2002-07-05 | 415 | 415 | 412 | 415 | 20,000 | 2,075 |
| 2002-07-04 | 410 | 414 | 409 | 411 | 20,000 | 2,055 |
| 2002-07-03 | 409 | 420 | 409 | 420 | 27,000 | 2,100 |
| 2002-07-02 | 411 | 411 | 408 | 409 | 15,000 | 2,045 |
| 2002-07-01 | 414 | 419 | 414 | 419 | 15,000 | 2,095 |
| 2002-06-28 | 412 | 415 | 411 | 411 | 48,000 | 2,055 |
| 2002-06-27 | 408 | 412 | 408 | 409 | 65,000 | 2,045 |
| 2002-06-26 | 405 | 408 | 397 | 398 | 19,000 | 1,990 |
| 2002-06-25 | 413 | 413 | 405 | 406 | 29,000 | 2,030 |
| 2002-06-24 | 403 | 410 | 402 | 410 | 29,000 | 2,050 |
| 2002-06-21 | 409 | 409 | 403 | 404 | 26,000 | 2,020 |
| 2002-06-20 | 409 | 409 | 404 | 409 | 101,000 | 2,045 |
| 2002-06-19 | 413 | 413 | 394 | 394 | 104,000 | 1,970 |
| 2002-06-18 | 413 | 413 | 407 | 410 | 83,000 | 2,050 |
| 2002-06-17 | 404 | 415 | 404 | 407 | 142,000 | 2,035 |
| 2002-06-14 | 402 | 404 | 399 | 401 | 192,000 | 2,005 |
| 2002-06-13 | 409 | 409 | 402 | 402 | 15,000 | 2,010 |
| 2002-06-12 | 408 | 413 | 408 | 410 | 23,000 | 2,050 |
| 2002-06-11 | 402 | 408 | 402 | 408 | 10,000 | 2,040 |
| 2002-06-10 | 403 | 406 | 402 | 403 | 44,000 | 2,015 |
| 2002-06-07 | 402 | 402 | 393 | 398 | 35,000 | 1,990 |
| 2002-06-06 | 405 | 406 | 398 | 398 | 73,000 | 1,990 |
| 2002-06-05 | 401 | 405 | 401 | 402 | 31,000 | 2,010 |
| 2002-06-04 | 405 | 405 | 398 | 400 | 56,000 | 2,000 |
| 2002-06-03 | 411 | 411 | 401 | 407 | 30,000 | 2,035 |
| 2002-05-31 | 409 | 413 | 408 | 408 | 42,000 | 2,040 |
| 2002-05-30 | 420 | 420 | 411 | 414 | 33,000 | 2,070 |
| 2002-05-29 | 419 | 421 | 416 | 420 | 47,000 | 2,100 |
| 2002-05-28 | 420 | 420 | 409 | 409 | 92,000 | 2,045 |
| 2002-05-27 | 422 | 423 | 418 | 421 | 36,000 | 2,105 |
| 2002-05-24 | 430 | 430 | 422 | 422 | 25,000 | 2,110 |
| 2002-05-23 | 415 | 421 | 414 | 421 | 30,000 | 2,105 |
| 2002-05-22 | 410 | 414 | 410 | 413 | 33,000 | 2,065 |
| 2002-05-21 | 407 | 408 | 405 | 408 | 55,000 | 2,040 |
| 2002-05-20 | 408 | 409 | 405 | 405 | 13,000 | 2,025 |
| 2002-05-17 | 405 | 406 | 404 | 404 | 38,000 | 2,020 |
| 2002-05-16 | 406 | 406 | 400 | 405 | 25,000 | 2,025 |
| 2002-05-15 | 409 | 409 | 400 | 400 | 29,000 | 2,000 |
| 2002-05-14 | 407 | 410 | 401 | 402 | 33,000 | 2,010 |
| 2002-05-13 | 408 | 408 | 407 | 407 | 11,000 | 2,035 |
| 2002-05-10 | 418 | 418 | 410 | 411 | 55,000 | 2,055 |
| 2002-05-09 | 416 | 418 | 411 | 413 | 35,000 | 2,065 |
| 2002-05-08 | 413 | 415 | 409 | 411 | 39,000 | 2,055 |
| 2002-05-07 | 421 | 422 | 410 | 415 | 18,000 | 2,075 |
| 2002-05-02 | 426 | 426 | 421 | 421 | 10,000 | 2,105 |
| 2002-05-01 | 430 | 430 | 421 | 421 | 51,000 | 2,105 |
| 2002-04-30 | 430 | 430 | 425 | 425 | 51,000 | 2,125 |
| 2002-04-26 | 430 | 430 | 423 | 430 | 43,000 | 2,150 |
| 2002-04-25 | 430 | 430 | 430 | 430 | 8,000 | 2,150 |
| 2002-04-24 | 433 | 433 | 426 | 426 | 18,000 | 2,130 |
| 2002-04-23 | 438 | 438 | 435 | 435 | 17,000 | 2,175 |
| 2002-04-22 | 432 | 437 | 431 | 437 | 21,000 | 2,185 |
| 2002-04-19 | 431 | 437 | 431 | 437 | 15,000 | 2,185 |
| 2002-04-18 | 430 | 438 | 430 | 434 | 25,000 | 2,170 |
| 2002-04-17 | 429 | 435 | 429 | 429 | 20,000 | 2,145 |
| 2002-04-16 | 426 | 429 | 425 | 429 | 6,000 | 2,145 |
| 2002-04-15 | 430 | 430 | 425 | 425 | 12,000 | 2,125 |
| 2002-04-12 | 432 | 434 | 425 | 425 | 26,000 | 2,125 |
| 2002-04-11 | 447 | 447 | 433 | 433 | 10,000 | 2,165 |
| 2002-04-10 | 442 | 448 | 442 | 448 | 60,000 | 2,240 |
| 2002-04-09 | 440 | 441 | 437 | 439 | 23,000 | 2,195 |
| 2002-04-08 | 432 | 439 | 432 | 437 | 22,000 | 2,185 |
| 2002-04-05 | 435 | 435 | 435 | 435 | 8,000 | 2,175 |
| 2002-04-04 | 430 | 439 | 430 | 437 | 25,000 | 2,185 |
| 2002-04-03 | 423 | 427 | 423 | 427 | 20,000 | 2,135 |
| 2002-04-02 | 431 | 431 | 423 | 423 | 10,000 | 2,115 |
| 2002-04-01 | 441 | 441 | 425 | 430 | 34,000 | 2,150 |
| 2002-03-29 | 439 | 439 | 431 | 431 | 24,000 | 2,155 |
| 2002-03-28 | 452 | 452 | 440 | 440 | 93,000 | 2,200 |
| 2002-03-27 | 438 | 452 | 438 | 452 | 53,000 | 2,260 |
| 2002-03-26 | 435 | 437 | 434 | 434 | 4,000 | 2,170 |
| 2002-03-25 | 439 | 443 | 435 | 437 | 42,000 | 2,185 |
| 2002-03-22 | 437 | 437 | 432 | 434 | 34,000 | 2,170 |
| 2002-03-20 | 439 | 439 | 432 | 432 | 18,000 | 2,160 |
| 2002-03-19 | 432 | 439 | 432 | 439 | 37,000 | 2,195 |
| 2002-03-18 | 432 | 439 | 431 | 434 | 22,000 | 2,170 |
| 2002-03-15 | 430 | 432 | 429 | 429 | 36,000 | 2,145 |
| 2002-03-14 | 430 | 434 | 430 | 434 | 23,000 | 2,170 |
| 2002-03-13 | 435 | 438 | 430 | 430 | 24,000 | 2,150 |
| 2002-03-12 | 454 | 455 | 438 | 438 | 24,000 | 2,190 |
| 2002-03-11 | 445 | 449 | 442 | 449 | 43,000 | 2,245 |
| 2002-03-08 | 440 | 445 | 437 | 444 | 196,000 | 2,220 |
| 2002-03-07 | 458 | 459 | 445 | 445 | 34,000 | 2,225 |
| 2002-03-06 | 445 | 452 | 444 | 452 | 44,000 | 2,260 |
| 2002-03-05 | 456 | 460 | 455 | 457 | 20,000 | 2,285 |
| 2002-03-04 | 453 | 462 | 450 | 461 | 56,000 | 2,305 |
| 2002-03-01 | 450 | 450 | 439 | 450 | 38,000 | 2,250 |
| 2002-02-28 | 447 | 452 | 445 | 450 | 99,000 | 2,250 |
| 2002-02-27 | 433 | 445 | 433 | 445 | 83,000 | 2,225 |
| 2002-02-26 | 433 | 433 | 427 | 429 | 27,000 | 2,145 |
| 2002-02-25 | 438 | 438 | 431 | 436 | 45,000 | 2,180 |
| 2002-02-22 | 445 | 445 | 437 | 445 | 20,000 | 2,225 |
| 2002-02-21 | 431 | 445 | 431 | 445 | 28,000 | 2,225 |
| 2002-02-20 | 431 | 431 | 429 | 430 | 18,000 | 2,150 |
| 2002-02-19 | 443 | 443 | 431 | 433 | 23,000 | 2,165 |
| 2002-02-18 | 442 | 447 | 442 | 444 | 11,000 | 2,220 |
| 2002-02-15 | 445 | 448 | 443 | 444 | 23,000 | 2,220 |
| 2002-02-14 | 442 | 449 | 442 | 442 | 32,000 | 2,210 |
| 2002-02-13 | 438 | 449 | 438 | 447 | 45,000 | 2,235 |
| 2002-02-12 | 439 | 449 | 439 | 442 | 51,000 | 2,210 |
| 2002-02-08 | 438 | 439 | 435 | 439 | 65,000 | 2,195 |
| 2002-02-07 | 423 | 431 | 423 | 430 | 10,000 | 2,150 |
| 2002-02-06 | 425 | 430 | 425 | 430 | 10,000 | 2,150 |
| 2002-02-05 | 430 | 430 | 420 | 425 | 20,000 | 2,125 |
| 2002-02-04 | 431 | 434 | 430 | 431 | 18,000 | 2,155 |
| 2002-02-01 | 432 | 432 | 430 | 430 | 25,000 | 2,150 |
| 2002-01-31 | 435 | 440 | 431 | 431 | 43,000 | 2,155 |
| 2002-01-30 | 440 | 445 | 437 | 445 | 65,000 | 2,225 |
| 2002-01-29 | 436 | 440 | 436 | 440 | 51,000 | 2,200 |
| 2002-01-28 | 432 | 436 | 432 | 435 | 12,000 | 2,175 |
| 2002-01-25 | 441 | 441 | 437 | 437 | 15,000 | 2,185 |
| 2002-01-24 | 433 | 443 | 433 | 443 | 15,000 | 2,215 |
| 2002-01-23 | 435 | 443 | 433 | 435 | 18,000 | 2,175 |
| 2002-01-22 | 449 | 449 | 439 | 440 | 45,000 | 2,200 |
| 2002-01-21 | 435 | 446 | 435 | 445 | 37,000 | 2,225 |
| 2002-01-18 | 425 | 440 | 425 | 440 | 28,000 | 2,200 |
| 2002-01-17 | 429 | 429 | 426 | 429 | 9,000 | 2,145 |
| 2002-01-16 | 425 | 430 | 425 | 430 | 8,000 | 2,150 |
| 2002-01-15 | 430 | 431 | 426 | 428 | 26,000 | 2,140 |
| 2002-01-11 | 438 | 438 | 426 | 426 | 63,000 | 2,130 |
| 2002-01-10 | 439 | 443 | 436 | 437 | 66,000 | 2,185 |
| 2002-01-09 | 434 | 435 | 431 | 431 | 30,000 | 2,155 |
| 2002-01-08 | 443 | 443 | 433 | 435 | 41,000 | 2,175 |
| 2002-01-07 | 444 | 446 | 438 | 438 | 18,000 | 2,190 |
| 2002-01-04 | 450 | 450 | 438 | 443 | 39,000 | 2,215 |
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
