トーヨーカネツ(6369)の株価時系列情報
トーヨーカネツ(6369)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 1989/12/29 | 1,390 | 1,390 | 1,360 | 1,360 | 191,000 |
| 1989/12/28 | 1,380 | 1,390 | 1,360 | 1,390 | 292,000 |
| 1989/12/27 | 1,360 | 1,370 | 1,330 | 1,360 | 205,000 |
| 1989/12/26 | 1,330 | 1,370 | 1,320 | 1,370 | 182,000 |
| 1989/12/25 | 1,300 | 1,320 | 1,290 | 1,310 | 227,000 |
| 1989/12/22 | 1,330 | 1,330 | 1,320 | 1,320 | 116,000 |
| 1989/12/21 | 1,330 | 1,340 | 1,320 | 1,320 | 214,000 |
| 1989/12/20 | 1,330 | 1,340 | 1,320 | 1,340 | 164,000 |
| 1989/12/19 | 1,330 | 1,340 | 1,320 | 1,340 | 133,000 |
| 1989/12/18 | 1,330 | 1,340 | 1,330 | 1,340 | 120,000 |
| 1989/12/15 | 1,320 | 1,340 | 1,320 | 1,340 | 137,000 |
| 1989/12/14 | 1,340 | 1,340 | 1,330 | 1,340 | 126,000 |
| 1989/12/13 | 1,350 | 1,370 | 1,330 | 1,330 | 89,000 |
| 1989/12/12 | 1,350 | 1,370 | 1,350 | 1,350 | 94,000 |
| 1989/12/11 | 1,360 | 1,380 | 1,360 | 1,370 | 59,000 |
| 1989/12/08 | 1,380 | 1,380 | 1,350 | 1,380 | 179,000 |
| 1989/12/07 | 1,340 | 1,370 | 1,330 | 1,370 | 143,000 |
| 1989/12/06 | 1,350 | 1,380 | 1,350 | 1,360 | 116,000 |
| 1989/12/05 | 1,380 | 1,390 | 1,360 | 1,370 | 199,000 |
| 1989/12/04 | 1,380 | 1,400 | 1,350 | 1,360 | 110,000 |
| 1989/12/01 | 1,390 | 1,390 | 1,360 | 1,390 | 249,000 |
| 1989/11/30 | 1,340 | 1,390 | 1,330 | 1,390 | 202,000 |
| 1989/11/29 | 1,340 | 1,350 | 1,330 | 1,340 | 246,000 |
| 1989/11/28 | 1,340 | 1,340 | 1,320 | 1,340 | 383,000 |
| 1989/11/27 | 1,340 | 1,380 | 1,340 | 1,340 | 401,000 |
| 1989/11/24 | 1,400 | 1,400 | 1,360 | 1,360 | 193,000 |
| 1989/11/22 | 1,430 | 1,430 | 1,390 | 1,390 | 391,000 |
| 1989/11/21 | 1,410 | 1,420 | 1,400 | 1,420 | 344,000 |
| 1989/11/20 | 1,400 | 1,440 | 1,400 | 1,420 | 278,000 |
| 1989/11/17 | 1,420 | 1,440 | 1,400 | 1,400 | 697,000 |
| 1989/11/16 | 1,440 | 1,440 | 1,400 | 1,420 | 552,000 |
| 1989/11/15 | 1,410 | 1,470 | 1,380 | 1,420 | 1,737,000 |
| 1989/11/14 | 1,370 | 1,410 | 1,370 | 1,400 | 810,000 |
| 1989/11/13 | 1,360 | 1,360 | 1,350 | 1,350 | 156,000 |
| 1989/11/10 | 1,360 | 1,380 | 1,330 | 1,350 | 354,000 |
| 1989/11/09 | 1,400 | 1,410 | 1,360 | 1,360 | 797,000 |
| 1989/11/08 | 1,340 | 1,420 | 1,340 | 1,370 | 1,993,000 |
| 1989/11/07 | 1,320 | 1,350 | 1,320 | 1,320 | 382,000 |
| 1989/11/06 | 1,330 | 1,350 | 1,310 | 1,320 | 241,000 |
| 1989/11/02 | 1,370 | 1,380 | 1,340 | 1,350 | 613,000 |
| 1989/11/01 | 1,380 | 1,390 | 1,360 | 1,380 | 1,119,000 |
| 1989/10/31 | 1,340 | 1,410 | 1,340 | 1,370 | 4,048,000 |
| 1989/10/30 | 1,310 | 1,330 | 1,300 | 1,320 | 350,000 |
| 1989/10/27 | 1,310 | 1,340 | 1,290 | 1,290 | 1,433,000 |
| 1989/10/26 | 1,350 | 1,360 | 1,300 | 1,300 | 2,561,000 |
| 1989/10/25 | 1,280 | 1,340 | 1,280 | 1,330 | 2,223,000 |
| 1989/10/24 | 1,280 | 1,300 | 1,270 | 1,270 | 404,000 |
| 1989/10/23 | 1,320 | 1,330 | 1,280 | 1,300 | 1,375,000 |
| 1989/10/20 | 1,300 | 1,300 | 1,270 | 1,300 | 1,512,000 |
| 1989/10/19 | 1,270 | 1,310 | 1,250 | 1,290 | 2,533,000 |
| 1989/10/18 | 1,180 | 1,260 | 1,180 | 1,250 | 444,000 |
| 1989/10/17 | 1,200 | 1,200 | 1,170 | 1,200 | 109,000 |
| 1989/10/16 | 1,160 | 1,200 | 1,160 | 1,160 | 146,000 |
| 1989/10/13 | 1,200 | 1,230 | 1,190 | 1,200 | 258,000 |
| 1989/10/12 | 1,230 | 1,230 | 1,170 | 1,180 | 287,000 |
| 1989/10/11 | 1,260 | 1,270 | 1,220 | 1,230 | 302,000 |
| 1989/10/09 | 1,300 | 1,310 | 1,250 | 1,280 | 654,000 |
| 1989/10/06 | 1,220 | 1,300 | 1,210 | 1,280 | 2,620,000 |
| 1989/10/05 | 1,230 | 1,230 | 1,200 | 1,230 | 935,000 |
| 1989/10/04 | 1,190 | 1,270 | 1,190 | 1,240 | 3,632,000 |
| 1989/10/03 | 1,150 | 1,200 | 1,140 | 1,180 | 790,000 |
| 1989/10/02 | 1,100 | 1,130 | 1,100 | 1,130 | 253,000 |
| 1989/09/29 | 1,070 | 1,090 | 1,040 | 1,070 | 290,000 |
| 1989/09/28 | 1,060 | 1,070 | 1,050 | 1,070 | 168,000 |
| 1989/09/27 | 1,060 | 1,080 | 1,040 | 1,040 | 242,000 |
| 1989/09/26 | 1,060 | 1,080 | 1,060 | 1,060 | 117,000 |
| 1989/09/25 | 1,070 | 1,080 | 1,060 | 1,060 | 89,000 |
| 1989/09/22 | 1,070 | 1,080 | 1,060 | 1,060 | 114,000 |
| 1989/09/21 | 1,090 | 1,090 | 1,060 | 1,080 | 98,000 |
| 1989/09/20 | 1,080 | 1,090 | 1,070 | 1,080 | 77,000 |
| 1989/09/19 | 1,090 | 1,090 | 1,050 | 1,070 | 111,000 |
| 1989/09/18 | 1,100 | 1,110 | 1,090 | 1,100 | 113,000 |
| 1989/09/14 | 1,090 | 1,100 | 1,080 | 1,100 | 149,000 |
| 1989/09/13 | 1,050 | 1,070 | 1,050 | 1,070 | 159,000 |
| 1989/09/12 | 1,070 | 1,080 | 1,050 | 1,050 | 90,000 |
| 1989/09/11 | 1,030 | 1,070 | 1,030 | 1,070 | 110,000 |
| 1989/09/08 | 1,050 | 1,060 | 1,010 | 1,030 | 433,000 |
| 1989/09/07 | 1,070 | 1,080 | 1,050 | 1,050 | 139,000 |
| 1989/09/06 | 1,070 | 1,080 | 1,040 | 1,070 | 161,000 |
| 1989/09/05 | 1,080 | 1,090 | 1,070 | 1,070 | 123,000 |
| 1989/09/04 | 1,070 | 1,080 | 1,060 | 1,070 | 51,000 |
| 1989/09/01 | 1,060 | 1,080 | 1,050 | 1,070 | 223,000 |
| 1989/08/31 | 1,070 | 1,090 | 1,040 | 1,070 | 205,000 |
| 1989/08/30 | 1,100 | 1,100 | 1,080 | 1,090 | 109,000 |
| 1989/08/29 | 1,100 | 1,110 | 1,080 | 1,100 | 198,000 |
| 1989/08/28 | 1,090 | 1,110 | 1,090 | 1,100 | 129,000 |
| 1989/08/25 | 1,090 | 1,100 | 1,090 | 1,090 | 102,000 |
| 1989/08/24 | 1,100 | 1,110 | 1,090 | 1,090 | 87,000 |
| 1989/08/23 | 1,090 | 1,100 | 1,080 | 1,090 | 252,000 |
| 1989/08/22 | 1,090 | 1,100 | 1,090 | 1,090 | 164,000 |
| 1989/08/21 | 1,090 | 1,110 | 1,090 | 1,090 | 206,000 |
| 1989/08/18 | 1,100 | 1,100 | 1,090 | 1,100 | 144,000 |
| 1989/08/17 | 1,100 | 1,110 | 1,090 | 1,090 | 132,000 |
| 1989/08/16 | 1,120 | 1,120 | 1,090 | 1,090 | 126,000 |
| 1989/08/15 | 1,090 | 1,100 | 1,080 | 1,100 | 84,000 |
| 1989/08/14 | 1,090 | 1,100 | 1,090 | 1,090 | 112,000 |
| 1989/08/11 | 1,090 | 1,100 | 1,090 | 1,090 | 101,000 |
| 1989/08/10 | 1,120 | 1,120 | 1,090 | 1,090 | 58,000 |
| 1989/08/09 | 1,090 | 1,120 | 1,090 | 1,120 | 294,000 |
| 1989/08/08 | 1,090 | 1,100 | 1,090 | 1,090 | 59,000 |
| 1989/08/07 | 1,100 | 1,100 | 1,070 | 1,100 | 460,000 |
| 1989/08/04 | 1,090 | 1,110 | 1,090 | 1,100 | 97,000 |
| 1989/08/03 | 1,110 | 1,120 | 1,080 | 1,080 | 346,000 |
| 1989/08/02 | 1,110 | 1,120 | 1,100 | 1,100 | 70,000 |
| 1989/08/01 | 1,110 | 1,110 | 1,100 | 1,110 | 74,000 |
| 1989/07/31 | 1,130 | 1,130 | 1,100 | 1,100 | 179,000 |
| 1989/07/28 | 1,140 | 1,150 | 1,110 | 1,120 | 118,000 |
| 1989/07/27 | 1,140 | 1,150 | 1,120 | 1,120 | 206,000 |
| 1989/07/26 | 1,100 | 1,120 | 1,090 | 1,110 | 281,000 |
| 1989/07/25 | 1,090 | 1,110 | 1,090 | 1,100 | 235,000 |
| 1989/07/24 | 1,100 | 1,100 | 1,080 | 1,090 | 196,000 |
| 1989/07/21 | 1,100 | 1,100 | 1,090 | 1,100 | 139,000 |
| 1989/07/20 | 1,120 | 1,120 | 1,080 | 1,100 | 142,000 |
| 1989/07/19 | 1,120 | 1,120 | 1,110 | 1,120 | 79,000 |
| 1989/07/18 | 1,130 | 1,130 | 1,110 | 1,130 | 119,000 |
| 1989/07/17 | 1,130 | 1,140 | 1,130 | 1,130 | 71,000 |
| 1989/07/14 | 1,150 | 1,150 | 1,120 | 1,130 | 181,000 |
| 1989/07/13 | 1,140 | 1,150 | 1,130 | 1,140 | 111,000 |
| 1989/07/12 | 1,140 | 1,150 | 1,140 | 1,140 | 113,000 |
| 1989/07/11 | 1,160 | 1,160 | 1,140 | 1,140 | 132,000 |
| 1989/07/10 | 1,160 | 1,160 | 1,140 | 1,140 | 92,000 |
| 1989/07/07 | 1,150 | 1,170 | 1,150 | 1,150 | 138,000 |
| 1989/07/06 | 1,130 | 1,170 | 1,130 | 1,150 | 122,000 |
| 1989/07/05 | 1,130 | 1,140 | 1,120 | 1,120 | 251,000 |
| 1989/07/04 | 1,140 | 1,150 | 1,120 | 1,120 | 152,000 |
| 1989/07/03 | 1,110 | 1,140 | 1,110 | 1,130 | 98,000 |
| 1989/06/30 | 1,100 | 1,130 | 1,100 | 1,130 | 113,000 |
| 1989/06/29 | 1,130 | 1,140 | 1,110 | 1,140 | 115,000 |
| 1989/06/28 | 1,140 | 1,140 | 1,110 | 1,110 | 215,000 |
| 1989/06/27 | 1,150 | 1,150 | 1,130 | 1,140 | 110,000 |
| 1989/06/26 | 1,130 | 1,150 | 1,110 | 1,130 | 130,000 |
| 1989/06/23 | 1,150 | 1,150 | 1,130 | 1,130 | 160,000 |
| 1989/06/22 | 1,190 | 1,190 | 1,140 | 1,150 | 110,000 |
| 1989/06/21 | 1,160 | 1,160 | 1,130 | 1,150 | 155,000 |
| 1989/06/20 | 1,180 | 1,180 | 1,140 | 1,150 | 152,000 |
| 1989/06/19 | 1,190 | 1,190 | 1,150 | 1,170 | 300,000 |
| 1989/06/16 | 1,150 | 1,160 | 1,130 | 1,150 | 92,000 |
| 1989/06/15 | 1,200 | 1,210 | 1,110 | 1,130 | 296,000 |
| 1989/06/14 | 1,160 | 1,200 | 1,150 | 1,190 | 268,000 |
| 1989/06/13 | 1,160 | 1,200 | 1,160 | 1,160 | 276,000 |
| 1989/06/12 | 1,210 | 1,210 | 1,170 | 1,180 | 134,000 |
| 1989/06/09 | 1,210 | 1,230 | 1,190 | 1,220 | 508,000 |
| 1989/06/08 | 1,230 | 1,260 | 1,190 | 1,190 | 2,235,000 |
| 1989/06/07 | 1,140 | 1,220 | 1,130 | 1,200 | 1,133,000 |
| 1989/06/06 | 1,170 | 1,170 | 1,130 | 1,130 | 319,000 |
| 1989/06/05 | 1,140 | 1,190 | 1,140 | 1,160 | 476,000 |
| 1989/06/02 | 1,120 | 1,180 | 1,120 | 1,120 | 332,000 |
| 1989/06/01 | 1,090 | 1,150 | 1,090 | 1,120 | 298,000 |
| 1989/05/31 | 1,100 | 1,120 | 1,080 | 1,090 | 365,000 |
| 1989/05/30 | 1,120 | 1,120 | 1,080 | 1,100 | 76,000 |
| 1989/05/29 | 1,080 | 1,120 | 1,080 | 1,100 | 145,000 |
| 1989/05/26 | 1,100 | 1,120 | 1,090 | 1,100 | 165,000 |
| 1989/05/25 | 1,080 | 1,100 | 1,070 | 1,090 | 128,000 |
| 1989/05/24 | 1,090 | 1,110 | 1,060 | 1,090 | 266,000 |
| 1989/05/23 | 1,070 | 1,090 | 1,070 | 1,090 | 199,000 |
| 1989/05/22 | 1,140 | 1,140 | 1,100 | 1,110 | 134,000 |
| 1989/05/19 | 1,150 | 1,150 | 1,130 | 1,130 | 88,000 |
| 1989/05/18 | 1,150 | 1,150 | 1,130 | 1,150 | 185,000 |
| 1989/05/17 | 1,160 | 1,180 | 1,150 | 1,150 | 100,000 |
| 1989/05/16 | 1,170 | 1,190 | 1,150 | 1,150 | 188,000 |
| 1989/05/15 | 1,140 | 1,170 | 1,140 | 1,170 | 81,000 |
| 1989/05/12 | 1,180 | 1,180 | 1,150 | 1,150 | 116,000 |
| 1989/05/11 | 1,180 | 1,190 | 1,150 | 1,160 | 220,000 |
| 1989/05/10 | 1,180 | 1,190 | 1,160 | 1,180 | 199,000 |
| 1989/05/09 | 1,200 | 1,200 | 1,160 | 1,170 | 313,000 |
| 1989/05/08 | 1,220 | 1,220 | 1,180 | 1,200 | 123,000 |
| 1989/05/02 | 1,210 | 1,220 | 1,180 | 1,200 | 311,000 |
| 1989/05/01 | 1,220 | 1,230 | 1,200 | 1,200 | 214,000 |
| 1989/04/28 | 1,200 | 1,230 | 1,180 | 1,200 | 558,000 |
| 1989/04/27 | 1,250 | 1,270 | 1,210 | 1,210 | 1,924,000 |
| 1989/04/26 | 1,190 | 1,280 | 1,170 | 1,270 | 5,414,999 |
| 1989/04/25 | 1,130 | 1,200 | 1,130 | 1,160 | 1,163,000 |
| 1989/04/24 | 1,170 | 1,170 | 1,120 | 1,150 | 255,000 |
| 1989/04/21 | 1,140 | 1,150 | 1,120 | 1,150 | 204,000 |
| 1989/04/20 | 1,190 | 1,190 | 1,120 | 1,120 | 394,000 |
| 1989/04/19 | 1,210 | 1,220 | 1,170 | 1,170 | 1,895,000 |
| 1989/04/18 | 1,110 | 1,210 | 1,110 | 1,180 | 2,567,000 |
| 1989/04/17 | 1,100 | 1,130 | 1,080 | 1,080 | 176,000 |
| 1989/04/14 | 1,080 | 1,140 | 1,070 | 1,080 | 497,000 |
| 1989/04/13 | 1,100 | 1,130 | 1,080 | 1,090 | 157,000 |
| 1989/04/12 | 1,130 | 1,150 | 1,110 | 1,110 | 452,000 |
| 1989/04/11 | 1,080 | 1,150 | 1,080 | 1,140 | 678,000 |
| 1989/04/10 | 1,080 | 1,100 | 1,070 | 1,100 | 397,000 |
| 1989/04/07 | 1,090 | 1,120 | 1,070 | 1,070 | 385,000 |
| 1989/04/06 | 1,120 | 1,140 | 1,090 | 1,100 | 353,000 |
| 1989/04/05 | 1,110 | 1,160 | 1,110 | 1,150 | 773,000 |
| 1989/04/04 | 1,090 | 1,100 | 1,060 | 1,090 | 192,000 |
| 1989/04/03 | 1,090 | 1,100 | 1,060 | 1,060 | 183,000 |
| 1989/03/31 | 1,130 | 1,150 | 1,090 | 1,090 | 282,000 |
| 1989/03/30 | 1,100 | 1,130 | 1,070 | 1,130 | 318,000 |
| 1989/03/29 | 1,070 | 1,090 | 1,070 | 1,090 | 160,000 |
| 1989/03/28 | 1,100 | 1,130 | 1,050 | 1,060 | 310,000 |
| 1989/03/27 | 1,070 | 1,090 | 1,070 | 1,070 | 585,000 |
| 1989/03/24 | 1,090 | 1,100 | 1,070 | 1,090 | 346,000 |
| 1989/03/23 | 1,090 | 1,090 | 1,080 | 1,090 | 497,000 |
| 1989/03/22 | 1,110 | 1,110 | 1,090 | 1,110 | 731,000 |
| 1989/03/20 | 1,060 | 1,130 | 1,060 | 1,090 | 801,000 |
| 1989/03/17 | 1,090 | 1,090 | 1,060 | 1,080 | 548,000 |
| 1989/03/16 | 1,130 | 1,150 | 1,080 | 1,080 | 613,000 |
| 1989/03/15 | 1,150 | 1,160 | 1,100 | 1,130 | 667,000 |
| 1989/03/14 | 1,140 | 1,160 | 1,130 | 1,150 | 521,000 |
| 1989/03/13 | 1,190 | 1,210 | 1,130 | 1,160 | 1,171,000 |
| 1989/03/10 | 1,180 | 1,240 | 1,160 | 1,180 | 6,472,999 |
| 1989/03/09 | 1,170 | 1,170 | 1,130 | 1,160 | 1,062,000 |
| 1989/03/08 | 1,140 | 1,170 | 1,110 | 1,140 | 2,108,000 |
| 1989/03/07 | 1,130 | 1,140 | 1,110 | 1,110 | 768,000 |
| 1989/03/06 | 1,120 | 1,170 | 1,110 | 1,140 | 2,017,000 |
| 1989/03/03 | 1,120 | 1,150 | 1,090 | 1,120 | 2,056,000 |
| 1989/03/02 | 1,070 | 1,140 | 1,050 | 1,120 | 2,398,000 |
| 1989/03/01 | 1,070 | 1,070 | 1,030 | 1,030 | 791,000 |
| 1989/02/28 | 1,090 | 1,100 | 1,030 | 1,030 | 1,233,000 |
| 1989/02/27 | 1,110 | 1,120 | 1,050 | 1,050 | 1,127,000 |
| 1989/02/23 | 1,140 | 1,180 | 1,100 | 1,110 | 9,504,999 |
| 1989/02/22 | 980 | 1,080 | 978 | 1,080 | 3,232,000 |
| 1989/02/21 | 990 | 995 | 968 | 975 | 385,000 |
| 1989/02/20 | 990 | 991 | 968 | 968 | 296,000 |
| 1989/02/17 | 995 | 998 | 966 | 980 | 517,000 |
| 1989/02/16 | 969 | 1,010 | 960 | 995 | 1,009,000 |
| 1989/02/15 | 950 | 951 | 927 | 949 | 353,000 |
| 1989/02/14 | 930 | 939 | 921 | 925 | 263,000 |
| 1989/02/13 | 944 | 944 | 930 | 931 | 267,000 |
| 1989/02/10 | 932 | 955 | 925 | 925 | 552,000 |
| 1989/02/09 | 952 | 980 | 922 | 922 | 289,000 |
| 1989/02/08 | 920 | 970 | 917 | 960 | 633,000 |
| 1989/02/07 | 946 | 950 | 915 | 920 | 665,000 |
| 1989/02/06 | 950 | 957 | 941 | 950 | 610,000 |
| 1989/02/03 | 1,000 | 1,000 | 956 | 957 | 887,000 |
| 1989/02/02 | 1,010 | 1,030 | 981 | 981 | 942,000 |
| 1989/02/01 | 1,020 | 1,040 | 1,010 | 1,020 | 1,240,000 |
| 1989/01/31 | 1,070 | 1,090 | 1,010 | 1,020 | 3,398,000 |
| 1989/01/30 | 1,010 | 1,090 | 1,010 | 1,060 | 4,305,000 |
| 1989/01/28 | 1,020 | 1,030 | 1,000 | 1,010 | 988,000 |
| 1989/01/27 | 1,040 | 1,050 | 1,000 | 1,010 | 2,990,000 |
| 1989/01/26 | 989 | 1,060 | 981 | 1,030 | 7,568,999 |
| 1989/01/25 | 955 | 990 | 950 | 980 | 1,686,000 |
| 1989/01/24 | 985 | 1,010 | 960 | 965 | 4,303,000 |
| 1989/01/23 | 950 | 980 | 932 | 975 | 4,818,000 |
| 1989/01/20 | 900 | 912 | 883 | 912 | 697,000 |
| 1989/01/19 | 930 | 930 | 900 | 900 | 780,000 |
| 1989/01/18 | 959 | 960 | 909 | 920 | 3,370,000 |
| 1989/01/17 | 880 | 960 | 875 | 940 | 5,863,999 |
| 1989/01/13 | 849 | 870 | 840 | 865 | 883,000 |
| 1989/01/12 | 859 | 860 | 840 | 840 | 405,000 |
| 1989/01/11 | 841 | 855 | 830 | 855 | 314,000 |
| 1989/01/10 | 865 | 870 | 840 | 850 | 600,000 |
| 1989/01/09 | 815 | 863 | 815 | 855 | 849,000 |
| 1989/01/06 | 810 | 815 | 792 | 815 | 324,000 |
| 1989/01/05 | 824 | 830 | 801 | 809 | 228,000 |
| 1989/01/04 | 815 | 829 | 810 | 823 | 167,000 |