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 |
|---|---|---|---|---|---|
| 1991/12/30 | 929 | 959 | 929 | 941 | 267,000 |
| 1991/12/27 | 931 | 935 | 915 | 920 | 155,000 |
| 1991/12/26 | 936 | 936 | 911 | 923 | 86,000 |
| 1991/12/25 | 910 | 930 | 910 | 916 | 185,000 |
| 1991/12/24 | 942 | 942 | 910 | 910 | 227,000 |
| 1991/12/20 | 940 | 945 | 910 | 914 | 202,000 |
| 1991/12/19 | 969 | 971 | 935 | 935 | 197,000 |
| 1991/12/18 | 983 | 983 | 960 | 970 | 162,000 |
| 1991/12/17 | 969 | 999 | 965 | 980 | 225,000 |
| 1991/12/16 | 971 | 971 | 955 | 959 | 121,000 |
| 1991/12/13 | 960 | 968 | 941 | 961 | 416,000 |
| 1991/12/12 | 945 | 946 | 932 | 940 | 416,000 |
| 1991/12/11 | 911 | 928 | 893 | 921 | 320,000 |
| 1991/12/10 | 921 | 921 | 913 | 915 | 109,000 |
| 1991/12/09 | 927 | 930 | 920 | 930 | 96,000 |
| 1991/12/06 | 930 | 930 | 910 | 912 | 113,000 |
| 1991/12/05 | 954 | 954 | 925 | 940 | 122,000 |
| 1991/12/04 | 900 | 969 | 895 | 969 | 429,000 |
| 1991/12/03 | 879 | 890 | 870 | 885 | 274,000 |
| 1991/12/02 | 881 | 881 | 850 | 869 | 297,000 |
| 1991/11/29 | 909 | 919 | 881 | 881 | 784,000 |
| 1991/11/28 | 931 | 931 | 905 | 905 | 321,000 |
| 1991/11/27 | 935 | 945 | 933 | 940 | 485,000 |
| 1991/11/26 | 939 | 950 | 933 | 935 | 620,000 |
| 1991/11/25 | 971 | 971 | 929 | 939 | 368,000 |
| 1991/11/22 | 990 | 990 | 971 | 971 | 336,000 |
| 1991/11/21 | 1,000 | 1,000 | 980 | 995 | 357,000 |
| 1991/11/20 | 986 | 986 | 971 | 980 | 272,000 |
| 1991/11/19 | 1,010 | 1,020 | 990 | 995 | 461,000 |
| 1991/11/18 | 980 | 999 | 979 | 990 | 651,000 |
| 1991/11/15 | 1,030 | 1,050 | 1,010 | 1,020 | 300,000 |
| 1991/11/14 | 1,050 | 1,060 | 1,030 | 1,030 | 254,000 |
| 1991/11/13 | 1,090 | 1,090 | 1,050 | 1,060 | 246,000 |
| 1991/11/12 | 1,040 | 1,080 | 1,040 | 1,080 | 184,000 |
| 1991/11/11 | 1,040 | 1,060 | 1,040 | 1,040 | 159,000 |
| 1991/11/08 | 1,060 | 1,060 | 1,040 | 1,040 | 212,000 |
| 1991/11/07 | 1,050 | 1,060 | 1,040 | 1,050 | 257,000 |
| 1991/11/06 | 1,040 | 1,060 | 1,030 | 1,050 | 275,000 |
| 1991/11/05 | 1,060 | 1,070 | 1,030 | 1,030 | 473,000 |
| 1991/11/01 | 1,060 | 1,060 | 1,050 | 1,060 | 312,000 |
| 1991/10/31 | 1,060 | 1,060 | 1,050 | 1,060 | 361,000 |
| 1991/10/30 | 1,090 | 1,090 | 1,060 | 1,060 | 444,000 |
| 1991/10/29 | 1,120 | 1,120 | 1,080 | 1,080 | 408,000 |
| 1991/10/28 | 1,100 | 1,120 | 1,090 | 1,110 | 417,000 |
| 1991/10/25 | 1,090 | 1,090 | 1,080 | 1,090 | 215,000 |
| 1991/10/24 | 1,110 | 1,120 | 1,090 | 1,090 | 595,000 |
| 1991/10/23 | 1,110 | 1,120 | 1,080 | 1,100 | 1,223,000 |
| 1991/10/22 | 1,140 | 1,150 | 1,080 | 1,100 | 2,418,000 |
| 1991/10/21 | 1,130 | 1,160 | 1,120 | 1,160 | 2,649,000 |
| 1991/10/18 | 1,120 | 1,120 | 1,100 | 1,110 | 1,228,000 |
| 1991/10/17 | 1,080 | 1,130 | 1,070 | 1,100 | 1,528,000 |
| 1991/10/16 | 1,090 | 1,110 | 1,080 | 1,080 | 1,019,000 |
| 1991/10/15 | 1,070 | 1,090 | 1,070 | 1,080 | 659,000 |
| 1991/10/14 | 1,090 | 1,090 | 1,060 | 1,070 | 871,000 |
| 1991/10/11 | 1,100 | 1,100 | 1,060 | 1,080 | 1,239,000 |
| 1991/10/09 | 1,140 | 1,150 | 1,100 | 1,110 | 2,955,000 |
| 1991/10/08 | 1,120 | 1,150 | 1,110 | 1,130 | 5,200,000 |
| 1991/10/07 | 1,090 | 1,110 | 1,070 | 1,090 | 2,910,000 |
| 1991/10/04 | 1,080 | 1,090 | 1,040 | 1,070 | 1,523,000 |
| 1991/10/03 | 986 | 1,050 | 985 | 1,050 | 1,445,000 |
| 1991/10/02 | 1,000 | 1,010 | 984 | 985 | 425,000 |
| 1991/10/01 | 980 | 1,010 | 970 | 990 | 745,000 |
| 1991/09/30 | 1,000 | 1,000 | 965 | 990 | 415,000 |
| 1991/09/27 | 1,020 | 1,030 | 990 | 1,010 | 775,000 |
| 1991/09/26 | 1,050 | 1,050 | 1,010 | 1,030 | 785,000 |
| 1991/09/25 | 1,000 | 1,030 | 994 | 1,030 | 1,881,000 |
| 1991/09/25 | 1 -> 1.10 分割 | ||||
| 1991/09/24 | 1,090 | 1,090 | 1,050 | 1,080 | 1,964,000 |
| 1991/09/20 | 1,140 | 1,170 | 1,070 | 1,070 | 2,450,000 |
| 1991/09/19 | 1,070 | 1,140 | 1,050 | 1,120 | 4,001,000 |
| 1991/09/18 | 1,060 | 1,070 | 1,030 | 1,030 | 1,519,000 |
| 1991/09/17 | 1,040 | 1,070 | 1,020 | 1,070 | 2,413,000 |
| 1991/09/13 | 1,030 | 1,030 | 1,000 | 1,000 | 1,082,000 |
| 1991/09/12 | 1,010 | 1,050 | 1,010 | 1,030 | 2,541,000 |
| 1991/09/11 | 959 | 1,030 | 958 | 1,020 | 4,409,000 |
| 1991/09/10 | 936 | 974 | 936 | 964 | 1,322,000 |
| 1991/09/09 | 949 | 955 | 931 | 931 | 552,000 |
| 1991/09/06 | 939 | 955 | 931 | 940 | 1,201,000 |
| 1991/09/05 | 922 | 935 | 912 | 930 | 520,000 |
| 1991/09/04 | 917 | 940 | 912 | 912 | 935,000 |
| 1991/09/03 | 920 | 935 | 905 | 927 | 1,149,000 |
| 1991/09/02 | 885 | 910 | 871 | 910 | 835,000 |
| 1991/08/30 | 880 | 889 | 860 | 875 | 2,296,000 |
| 1991/08/29 | 889 | 930 | 880 | 900 | 2,151,000 |
| 1991/08/28 | 844 | 879 | 844 | 879 | 822,000 |
| 1991/08/27 | 827 | 849 | 827 | 841 | 573,000 |
| 1991/08/26 | 871 | 875 | 818 | 819 | 915,000 |
| 1991/08/23 | 880 | 896 | 860 | 864 | 984,000 |
| 1991/08/22 | 880 | 890 | 865 | 890 | 1,458,000 |
| 1991/08/21 | 811 | 872 | 810 | 830 | 1,275,000 |
| 1991/08/20 | 790 | 815 | 777 | 802 | 1,961,000 |
| 1991/08/19 | 830 | 840 | 785 | 786 | 1,692,000 |
| 1991/08/16 | 866 | 869 | 855 | 855 | 408,000 |
| 1991/08/15 | 880 | 888 | 865 | 870 | 480,000 |
| 1991/08/14 | 867 | 890 | 867 | 890 | 671,000 |
| 1991/08/13 | 840 | 872 | 840 | 870 | 897,000 |
| 1991/08/12 | 887 | 890 | 850 | 850 | 591,000 |
| 1991/08/09 | 910 | 915 | 900 | 900 | 242,000 |
| 1991/08/08 | 919 | 925 | 907 | 920 | 244,000 |
| 1991/08/07 | 925 | 925 | 911 | 920 | 295,000 |
| 1991/08/06 | 930 | 935 | 905 | 905 | 277,000 |
| 1991/08/05 | 954 | 955 | 940 | 945 | 136,000 |
| 1991/08/02 | 957 | 957 | 950 | 955 | 200,000 |
| 1991/08/01 | 968 | 968 | 945 | 947 | 247,000 |
| 1991/07/31 | 938 | 954 | 930 | 953 | 418,000 |
| 1991/07/30 | 913 | 938 | 913 | 928 | 130,000 |
| 1991/07/29 | 930 | 940 | 915 | 923 | 173,000 |
| 1991/07/26 | 931 | 936 | 916 | 933 | 245,000 |
| 1991/07/25 | 925 | 939 | 920 | 939 | 377,000 |
| 1991/07/24 | 886 | 929 | 886 | 915 | 329,000 |
| 1991/07/23 | 879 | 886 | 874 | 885 | 497,000 |
| 1991/07/22 | 900 | 905 | 880 | 889 | 567,000 |
| 1991/07/19 | 943 | 943 | 905 | 905 | 394,000 |
| 1991/07/18 | 921 | 935 | 880 | 925 | 863,000 |
| 1991/07/17 | 981 | 981 | 919 | 938 | 687,000 |
| 1991/07/16 | 1,030 | 1,040 | 981 | 990 | 760,000 |
| 1991/07/15 | 988 | 1,030 | 978 | 1,020 | 904,000 |
| 1991/07/12 | 948 | 970 | 930 | 958 | 597,000 |
| 1991/07/11 | 920 | 965 | 915 | 950 | 1,393,000 |
| 1991/07/10 | 839 | 920 | 829 | 918 | 1,506,000 |
| 1991/07/09 | 811 | 852 | 749 | 829 | 2,152,000 |
| 1991/07/08 | 830 | 841 | 810 | 810 | 1,640,000 |
| 1991/07/05 | 1,000 | 1,010 | 920 | 920 | 1,621,000 |
| 1991/07/04 | 1,010 | 1,020 | 971 | 1,020 | 1,193,000 |
| 1991/07/03 | 1,070 | 1,080 | 1,030 | 1,030 | 563,000 |
| 1991/07/02 | 1,100 | 1,100 | 1,080 | 1,080 | 468,000 |
| 1991/07/01 | 1,090 | 1,110 | 1,070 | 1,100 | 815,000 |
| 1991/06/28 | 1,090 | 1,100 | 1,030 | 1,070 | 814,000 |
| 1991/06/27 | 1,070 | 1,100 | 1,060 | 1,080 | 431,000 |
| 1991/06/26 | 1,140 | 1,140 | 1,070 | 1,070 | 520,000 |
| 1991/06/25 | 1,070 | 1,110 | 1,060 | 1,100 | 634,000 |
| 1991/06/24 | 1,160 | 1,160 | 1,090 | 1,090 | 559,000 |
| 1991/06/21 | 1,130 | 1,160 | 1,130 | 1,160 | 549,000 |
| 1991/06/20 | 1,090 | 1,120 | 1,090 | 1,120 | 439,000 |
| 1991/06/19 | 1,160 | 1,160 | 1,100 | 1,110 | 726,000 |
| 1991/06/18 | 1,170 | 1,180 | 1,150 | 1,150 | 380,000 |
| 1991/06/17 | 1,180 | 1,190 | 1,170 | 1,170 | 213,000 |
| 1991/06/14 | 1,180 | 1,200 | 1,170 | 1,190 | 319,000 |
| 1991/06/13 | 1,190 | 1,200 | 1,180 | 1,180 | 305,000 |
| 1991/06/12 | 1,200 | 1,220 | 1,190 | 1,210 | 507,000 |
| 1991/06/11 | 1,180 | 1,200 | 1,170 | 1,190 | 338,000 |
| 1991/06/10 | 1,220 | 1,220 | 1,180 | 1,180 | 623,000 |
| 1991/06/07 | 1,180 | 1,230 | 1,180 | 1,220 | 1,897,000 |
| 1991/06/06 | 1,170 | 1,190 | 1,160 | 1,180 | 505,000 |
| 1991/06/05 | 1,230 | 1,230 | 1,170 | 1,180 | 1,414,000 |
| 1991/06/04 | 1,190 | 1,230 | 1,190 | 1,230 | 2,161,000 |
| 1991/06/03 | 1,200 | 1,210 | 1,180 | 1,190 | 300,000 |
| 1991/05/31 | 1,220 | 1,220 | 1,180 | 1,200 | 583,000 |
| 1991/05/30 | 1,190 | 1,220 | 1,180 | 1,220 | 774,000 |
| 1991/05/29 | 1,210 | 1,220 | 1,190 | 1,190 | 2,630,000 |
| 1991/05/28 | 1,150 | 1,200 | 1,150 | 1,180 | 2,323,000 |
| 1991/05/27 | 1,170 | 1,170 | 1,130 | 1,150 | 293,000 |
| 1991/05/24 | 1,150 | 1,180 | 1,130 | 1,160 | 1,038,000 |
| 1991/05/23 | 1,160 | 1,160 | 1,130 | 1,130 | 798,000 |
| 1991/05/22 | 1,140 | 1,170 | 1,130 | 1,160 | 2,683,000 |
| 1991/05/21 | 1,090 | 1,120 | 1,070 | 1,120 | 1,198,000 |
| 1991/05/20 | 1,070 | 1,070 | 1,050 | 1,070 | 691,000 |
| 1991/05/17 | 1,040 | 1,050 | 1,030 | 1,030 | 162,000 |
| 1991/05/16 | 1,060 | 1,060 | 1,040 | 1,060 | 357,000 |
| 1991/05/15 | 1,030 | 1,050 | 1,020 | 1,050 | 195,000 |
| 1991/05/14 | 1,030 | 1,040 | 1,030 | 1,040 | 126,000 |
| 1991/05/13 | 1,030 | 1,040 | 1,030 | 1,040 | 130,000 |
| 1991/05/10 | 1,040 | 1,050 | 1,030 | 1,040 | 138,000 |
| 1991/05/09 | 1,040 | 1,040 | 1,030 | 1,030 | 70,000 |
| 1991/05/08 | 1,040 | 1,060 | 1,020 | 1,030 | 180,000 |
| 1991/05/07 | 1,060 | 1,060 | 1,050 | 1,050 | 155,000 |
| 1991/05/02 | 1,080 | 1,080 | 1,060 | 1,070 | 120,000 |
| 1991/05/01 | 1,060 | 1,090 | 1,060 | 1,080 | 157,000 |
| 1991/04/30 | 1,050 | 1,080 | 1,050 | 1,050 | 155,000 |
| 1991/04/26 | 1,080 | 1,090 | 1,070 | 1,070 | 231,000 |
| 1991/04/25 | 1,100 | 1,120 | 1,080 | 1,080 | 552,000 |
| 1991/04/24 | 1,100 | 1,100 | 1,070 | 1,070 | 318,000 |
| 1991/04/23 | 1,070 | 1,100 | 1,070 | 1,100 | 198,000 |
| 1991/04/22 | 1,090 | 1,110 | 1,080 | 1,080 | 148,000 |
| 1991/04/19 | 1,130 | 1,160 | 1,110 | 1,120 | 364,000 |
| 1991/04/18 | 1,120 | 1,130 | 1,100 | 1,130 | 91,000 |
| 1991/04/17 | 1,130 | 1,140 | 1,110 | 1,110 | 300,000 |
| 1991/04/16 | 1,130 | 1,150 | 1,120 | 1,130 | 116,000 |
| 1991/04/15 | 1,160 | 1,160 | 1,120 | 1,120 | 141,000 |
| 1991/04/12 | 1,140 | 1,140 | 1,110 | 1,120 | 247,000 |
| 1991/04/11 | 1,150 | 1,150 | 1,120 | 1,120 | 129,000 |
| 1991/04/10 | 1,140 | 1,160 | 1,140 | 1,140 | 227,000 |
| 1991/04/09 | 1,180 | 1,180 | 1,120 | 1,120 | 382,000 |
| 1991/04/08 | 1,170 | 1,180 | 1,150 | 1,180 | 548,000 |
| 1991/04/05 | 1,150 | 1,170 | 1,130 | 1,170 | 430,000 |
| 1991/04/04 | 1,120 | 1,150 | 1,110 | 1,130 | 609,000 |
| 1991/04/03 | 1,110 | 1,120 | 1,080 | 1,100 | 342,000 |
| 1991/04/02 | 1,090 | 1,090 | 1,060 | 1,080 | 187,000 |
| 1991/04/01 | 1,060 | 1,080 | 1,040 | 1,080 | 179,000 |
| 1991/03/29 | 1,040 | 1,060 | 1,040 | 1,050 | 160,000 |
| 1991/03/28 | 1,030 | 1,060 | 1,020 | 1,060 | 224,000 |
| 1991/03/27 | 1,060 | 1,090 | 1,030 | 1,040 | 287,000 |
| 1991/03/26 | 1,110 | 1,120 | 1,050 | 1,080 | 309,000 |
| 1991/03/25 | 1,120 | 1,120 | 1,100 | 1,110 | 427,000 |
| 1991/03/22 | 1,110 | 1,130 | 1,110 | 1,110 | 298,000 |
| 1991/03/20 | 1,110 | 1,120 | 1,110 | 1,120 | 212,000 |
| 1991/03/19 | 1,120 | 1,140 | 1,120 | 1,140 | 562,000 |
| 1991/03/18 | 1,160 | 1,160 | 1,130 | 1,130 | 525,000 |
| 1991/03/15 | 1,120 | 1,180 | 1,120 | 1,160 | 410,000 |
| 1991/03/14 | 1,130 | 1,140 | 1,110 | 1,120 | 643,000 |
| 1991/03/13 | 1,160 | 1,170 | 1,130 | 1,150 | 436,000 |
| 1991/03/12 | 1,180 | 1,200 | 1,180 | 1,180 | 334,000 |
| 1991/03/11 | 1,220 | 1,230 | 1,180 | 1,200 | 256,000 |
| 1991/03/08 | 1,180 | 1,220 | 1,170 | 1,220 | 611,000 |
| 1991/03/07 | 1,210 | 1,230 | 1,180 | 1,190 | 861,000 |
| 1991/03/06 | 1,210 | 1,220 | 1,190 | 1,200 | 687,000 |
| 1991/03/05 | 1,220 | 1,230 | 1,170 | 1,190 | 1,339,000 |
| 1991/03/04 | 1,230 | 1,260 | 1,220 | 1,220 | 1,663,000 |
| 1991/03/01 | 1,270 | 1,290 | 1,220 | 1,260 | 2,437,000 |
| 1991/02/28 | 1,270 | 1,320 | 1,250 | 1,250 | 5,694,999 |
| 1991/02/27 | 1,160 | 1,250 | 1,160 | 1,210 | 3,029,000 |
| 1991/02/26 | 1,320 | 1,320 | 1,200 | 1,200 | 3,158,000 |
| 1991/02/25 | 1,270 | 1,310 | 1,250 | 1,300 | 2,588,000 |
| 1991/02/22 | 1,330 | 1,350 | 1,250 | 1,270 | 3,641,000 |
| 1991/02/21 | 1,320 | 1,370 | 1,300 | 1,310 | 11,908,999 |
| 1991/02/20 | 1,190 | 1,320 | 1,180 | 1,300 | 11,440,999 |
| 1991/02/19 | 1,250 | 1,270 | 1,130 | 1,170 | 9,703,999 |
| 1991/02/18 | 1,100 | 1,100 | 1,100 | 1,100 | 1,999,000 |
| 1991/02/15 | 935 | 1,010 | 935 | 999 | 2,392,000 |
| 1991/02/14 | 961 | 983 | 941 | 945 | 3,075,000 |
| 1991/02/13 | 885 | 936 | 881 | 931 | 1,964,000 |
| 1991/02/12 | 883 | 895 | 865 | 875 | 1,089,000 |
| 1991/02/08 | 860 | 875 | 855 | 875 | 648,000 |
| 1991/02/07 | 832 | 854 | 831 | 848 | 757,000 |
| 1991/02/06 | 850 | 851 | 816 | 824 | 753,000 |
| 1991/02/05 | 868 | 884 | 853 | 853 | 2,679,000 |
| 1991/02/04 | 808 | 860 | 805 | 848 | 2,651,000 |
| 1991/02/01 | 775 | 798 | 765 | 798 | 838,000 |
| 1991/01/31 | 780 | 780 | 765 | 770 | 492,000 |
| 1991/01/30 | 750 | 775 | 746 | 770 | 438,000 |
| 1991/01/29 | 767 | 767 | 739 | 750 | 447,000 |
| 1991/01/28 | 787 | 788 | 769 | 777 | 603,000 |
| 1991/01/25 | 753 | 799 | 753 | 796 | 1,900,000 |
| 1991/01/24 | 700 | 750 | 700 | 747 | 1,207,000 |
| 1991/01/23 | 675 | 711 | 675 | 708 | 455,000 |
| 1991/01/22 | 679 | 686 | 670 | 685 | 199,000 |
| 1991/01/21 | 662 | 690 | 662 | 680 | 84,000 |
| 1991/01/18 | 718 | 719 | 690 | 690 | 283,000 |
| 1991/01/17 | 636 | 708 | 636 | 708 | 288,000 |
| 1991/01/14 | 702 | 708 | 695 | 706 | 196,000 |
| 1991/01/11 | 697 | 712 | 680 | 711 | 230,000 |
| 1991/01/10 | 685 | 699 | 670 | 696 | 156,000 |
| 1991/01/09 | 676 | 680 | 670 | 675 | 109,000 |
| 1991/01/08 | 699 | 699 | 669 | 669 | 178,000 |
| 1991/01/07 | 710 | 710 | 690 | 695 | 214,000 |
| 1991/01/04 | 715 | 720 | 699 | 710 | 78,000 |