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 |
|---|---|---|---|---|---|
| 2008/12/30 | 171 | 177 | 170 | 177 | 116,000 |
| 2008/12/29 | 172 | 176 | 169 | 176 | 232,000 |
| 2008/12/26 | 174 | 177 | 165 | 172 | 365,000 |
| 2008/12/25 | 158 | 175 | 156 | 174 | 805,000 |
| 2008/12/24 | 155 | 159 | 153 | 157 | 263,000 |
| 2008/12/22 | 150 | 158 | 150 | 158 | 276,000 |
| 2008/12/19 | 154 | 158 | 153 | 153 | 443,000 |
| 2008/12/18 | 161 | 166 | 160 | 160 | 462,000 |
| 2008/12/17 | 175 | 175 | 162 | 166 | 463,000 |
| 2008/12/16 | 177 | 178 | 174 | 175 | 225,000 |
| 2008/12/15 | 180 | 184 | 180 | 182 | 358,000 |
| 2008/12/12 | 181 | 189 | 180 | 180 | 831,000 |
| 2008/12/11 | 178 | 186 | 177 | 186 | 633,000 |
| 2008/12/10 | 172 | 179 | 170 | 177 | 563,000 |
| 2008/12/09 | 175 | 177 | 173 | 174 | 555,000 |
| 2008/12/08 | 161 | 173 | 161 | 173 | 951,000 |
| 2008/12/05 | 169 | 173 | 158 | 161 | 2,045,000 |
| 2008/12/04 | 167 | 170 | 167 | 169 | 631,000 |
| 2008/12/03 | 168 | 170 | 165 | 167 | 797,000 |
| 2008/12/02 | 165 | 171 | 163 | 167 | 747,000 |
| 2008/12/01 | 166 | 170 | 165 | 168 | 691,000 |
| 2008/11/28 | 164 | 166 | 162 | 166 | 581,000 |
| 2008/11/27 | 164 | 167 | 163 | 164 | 636,000 |
| 2008/11/26 | 160 | 164 | 158 | 163 | 891,000 |
| 2008/11/25 | 155 | 161 | 155 | 158 | 788,000 |
| 2008/11/21 | 145 | 152 | 142 | 150 | 740,000 |
| 2008/11/20 | 147 | 148 | 144 | 147 | 577,000 |
| 2008/11/19 | 149 | 152 | 148 | 149 | 523,000 |
| 2008/11/18 | 146 | 150 | 144 | 148 | 455,000 |
| 2008/11/17 | 144 | 149 | 142 | 146 | 548,000 |
| 2008/11/14 | 141 | 145 | 140 | 145 | 762,000 |
| 2008/11/13 | 140 | 140 | 136 | 136 | 707,000 |
| 2008/11/12 | 148 | 148 | 142 | 143 | 818,000 |
| 2008/11/11 | 147 | 155 | 144 | 149 | 2,121,000 |
| 2008/11/10 | 140 | 145 | 139 | 144 | 1,632,000 |
| 2008/11/07 | 116 | 137 | 116 | 135 | 1,439,000 |
| 2008/11/06 | 120 | 124 | 117 | 122 | 381,000 |
| 2008/11/05 | 124 | 125 | 121 | 125 | 598,000 |
| 2008/11/04 | 119 | 120 | 116 | 119 | 223,000 |
| 2008/10/31 | 117 | 118 | 110 | 116 | 559,000 |
| 2008/10/30 | 106 | 114 | 105 | 114 | 703,000 |
| 2008/10/29 | 106 | 109 | 103 | 106 | 738,000 |
| 2008/10/28 | 92 | 97 | 88 | 97 | 1,111,000 |
| 2008/10/27 | 98 | 98 | 92 | 95 | 652,000 |
| 2008/10/24 | 102 | 102 | 97 | 98 | 568,000 |
| 2008/10/23 | 101 | 103 | 98 | 103 | 529,000 |
| 2008/10/22 | 111 | 111 | 106 | 106 | 458,000 |
| 2008/10/21 | 113 | 117 | 112 | 115 | 613,000 |
| 2008/10/20 | 109 | 111 | 107 | 110 | 344,000 |
| 2008/10/17 | 109 | 111 | 107 | 108 | 497,000 |
| 2008/10/16 | 115 | 115 | 106 | 106 | 510,000 |
| 2008/10/15 | 120 | 123 | 116 | 121 | 571,000 |
| 2008/10/14 | 130 | 130 | 110 | 125 | 636,000 |
| 2008/10/10 | 97 | 102 | 94 | 100 | 690,000 |
| 2008/10/09 | 97 | 108 | 97 | 102 | 763,000 |
| 2008/10/08 | 100 | 104 | 96 | 99 | 1,050,000 |
| 2008/10/07 | 96 | 109 | 95 | 107 | 1,377,000 |
| 2008/10/06 | 122 | 122 | 102 | 106 | 1,389,000 |
| 2008/10/03 | 128 | 130 | 120 | 122 | 898,000 |
| 2008/10/02 | 143 | 143 | 132 | 132 | 442,000 |
| 2008/10/01 | 148 | 148 | 141 | 142 | 308,000 |
| 2008/09/30 | 140 | 146 | 138 | 144 | 622,000 |
| 2008/09/29 | 159 | 160 | 150 | 151 | 333,000 |
| 2008/09/26 | 165 | 165 | 157 | 159 | 462,000 |
| 2008/09/25 | 164 | 164 | 162 | 164 | 221,000 |
| 2008/09/24 | 160 | 164 | 157 | 164 | 280,000 |
| 2008/09/22 | 166 | 167 | 161 | 162 | 315,000 |
| 2008/09/19 | 159 | 161 | 154 | 160 | 710,000 |
| 2008/09/18 | 153 | 156 | 150 | 154 | 657,000 |
| 2008/09/17 | 160 | 162 | 156 | 159 | 617,000 |
| 2008/09/16 | 159 | 160 | 155 | 159 | 725,000 |
| 2008/09/12 | 168 | 174 | 166 | 174 | 412,000 |
| 2008/09/11 | 170 | 170 | 165 | 165 | 345,000 |
| 2008/09/10 | 167 | 172 | 166 | 169 | 368,000 |
| 2008/09/09 | 177 | 178 | 172 | 172 | 310,000 |
| 2008/09/08 | 172 | 180 | 172 | 179 | 400,000 |
| 2008/09/05 | 166 | 174 | 165 | 169 | 720,000 |
| 2008/09/04 | 188 | 188 | 181 | 181 | 270,000 |
| 2008/09/03 | 192 | 194 | 188 | 190 | 271,000 |
| 2008/09/02 | 199 | 199 | 191 | 191 | 352,000 |
| 2008/09/01 | 202 | 202 | 199 | 199 | 229,000 |
| 2008/08/29 | 198 | 203 | 198 | 203 | 549,000 |
| 2008/08/28 | 199 | 200 | 194 | 196 | 380,000 |
| 2008/08/27 | 204 | 204 | 198 | 198 | 331,000 |
| 2008/08/26 | 198 | 206 | 196 | 205 | 451,000 |
| 2008/08/25 | 200 | 202 | 199 | 201 | 286,000 |
| 2008/08/22 | 198 | 201 | 198 | 199 | 230,000 |
| 2008/08/21 | 199 | 201 | 198 | 199 | 209,000 |
| 2008/08/20 | 198 | 200 | 197 | 200 | 368,000 |
| 2008/08/19 | 207 | 207 | 200 | 201 | 430,000 |
| 2008/08/18 | 207 | 211 | 207 | 207 | 271,000 |
| 2008/08/15 | 210 | 212 | 205 | 207 | 340,000 |
| 2008/08/14 | 213 | 214 | 208 | 208 | 305,000 |
| 2008/08/13 | 220 | 220 | 214 | 214 | 290,000 |
| 2008/08/12 | 224 | 225 | 222 | 222 | 166,000 |
| 2008/08/11 | 224 | 228 | 224 | 225 | 220,000 |
| 2008/08/08 | 222 | 224 | 220 | 222 | 412,000 |
| 2008/08/07 | 229 | 231 | 223 | 225 | 521,000 |
| 2008/08/06 | 229 | 235 | 223 | 229 | 2,274,000 |
| 2008/08/05 | 222 | 233 | 221 | 227 | 2,255,000 |
| 2008/08/04 | 226 | 227 | 223 | 224 | 627,000 |
| 2008/08/01 | 229 | 229 | 225 | 226 | 488,000 |
| 2008/07/31 | 228 | 232 | 225 | 229 | 714,000 |
| 2008/07/30 | 228 | 229 | 226 | 226 | 291,000 |
| 2008/07/29 | 224 | 231 | 224 | 227 | 901,000 |
| 2008/07/28 | 223 | 227 | 223 | 227 | 370,000 |
| 2008/07/25 | 226 | 227 | 222 | 222 | 199,000 |
| 2008/07/24 | 224 | 226 | 224 | 226 | 276,000 |
| 2008/07/23 | 227 | 227 | 223 | 223 | 316,000 |
| 2008/07/22 | 221 | 226 | 220 | 226 | 673,000 |
| 2008/07/18 | 223 | 223 | 220 | 221 | 404,000 |
| 2008/07/17 | 218 | 223 | 218 | 221 | 538,000 |
| 2008/07/16 | 213 | 218 | 213 | 215 | 331,000 |
| 2008/07/15 | 219 | 220 | 214 | 217 | 402,000 |
| 2008/07/14 | 220 | 221 | 218 | 218 | 357,000 |
| 2008/07/11 | 209 | 221 | 206 | 220 | 929,000 |
| 2008/07/10 | 202 | 208 | 201 | 208 | 320,000 |
| 2008/07/09 | 203 | 206 | 201 | 201 | 753,000 |
| 2008/07/08 | 209 | 209 | 200 | 200 | 459,000 |
| 2008/07/07 | 212 | 213 | 205 | 210 | 274,000 |
| 2008/07/04 | 207 | 210 | 204 | 207 | 324,000 |
| 2008/07/03 | 209 | 210 | 204 | 208 | 238,000 |
| 2008/07/02 | 217 | 217 | 210 | 211 | 289,000 |
| 2008/07/01 | 217 | 219 | 215 | 216 | 262,000 |
| 2008/06/30 | 212 | 221 | 212 | 221 | 520,000 |
| 2008/06/27 | 211 | 218 | 211 | 213 | 559,000 |
| 2008/06/26 | 218 | 219 | 216 | 218 | 471,000 |
| 2008/06/25 | 221 | 222 | 218 | 220 | 340,000 |
| 2008/06/24 | 223 | 224 | 220 | 222 | 223,000 |
| 2008/06/23 | 219 | 221 | 217 | 220 | 408,000 |
| 2008/06/20 | 223 | 225 | 221 | 221 | 427,000 |
| 2008/06/19 | 223 | 224 | 222 | 222 | 681,000 |
| 2008/06/18 | 228 | 228 | 224 | 224 | 437,000 |
| 2008/06/17 | 226 | 230 | 225 | 228 | 495,000 |
| 2008/06/16 | 225 | 226 | 223 | 226 | 294,000 |
| 2008/06/13 | 226 | 228 | 220 | 223 | 1,035,000 |
| 2008/06/12 | 229 | 229 | 226 | 228 | 408,000 |
| 2008/06/11 | 230 | 232 | 225 | 229 | 730,000 |
| 2008/06/10 | 237 | 237 | 229 | 230 | 614,000 |
| 2008/06/09 | 227 | 236 | 226 | 234 | 481,000 |
| 2008/06/06 | 248 | 248 | 241 | 242 | 605,000 |
| 2008/06/05 | 246 | 247 | 241 | 245 | 692,000 |
| 2008/06/04 | 242 | 248 | 242 | 245 | 1,446,000 |
| 2008/06/03 | 230 | 243 | 229 | 242 | 1,592,000 |
| 2008/06/02 | 226 | 237 | 226 | 235 | 1,752,000 |
| 2008/05/30 | 220 | 223 | 220 | 221 | 406,000 |
| 2008/05/29 | 217 | 221 | 216 | 221 | 447,000 |
| 2008/05/28 | 224 | 226 | 215 | 216 | 1,069,000 |
| 2008/05/27 | 225 | 226 | 221 | 224 | 551,000 |
| 2008/05/26 | 226 | 227 | 222 | 222 | 526,000 |
| 2008/05/23 | 230 | 230 | 226 | 228 | 721,000 |
| 2008/05/22 | 218 | 230 | 218 | 229 | 944,000 |
| 2008/05/21 | 220 | 223 | 219 | 220 | 547,000 |
| 2008/05/20 | 225 | 225 | 222 | 222 | 517,000 |
| 2008/05/19 | 221 | 222 | 220 | 222 | 830,000 |
| 2008/05/16 | 228 | 230 | 218 | 221 | 2,950,000 |
| 2008/05/15 | 241 | 247 | 222 | 225 | 2,906,000 |
| 2008/05/14 | 229 | 236 | 229 | 236 | 771,000 |
| 2008/05/13 | 228 | 230 | 226 | 229 | 338,000 |
| 2008/05/12 | 227 | 230 | 225 | 229 | 376,000 |
| 2008/05/09 | 237 | 237 | 227 | 228 | 596,000 |
| 2008/05/08 | 231 | 238 | 231 | 235 | 625,000 |
| 2008/05/07 | 236 | 237 | 233 | 235 | 791,000 |
| 2008/05/02 | 237 | 237 | 232 | 233 | 1,072,000 |
| 2008/05/01 | 225 | 231 | 225 | 228 | 1,012,000 |
| 2008/04/30 | 221 | 228 | 220 | 228 | 976,000 |
| 2008/04/28 | 222 | 225 | 220 | 223 | 612,000 |
| 2008/04/25 | 226 | 227 | 218 | 218 | 1,121,000 |
| 2008/04/24 | 226 | 228 | 222 | 223 | 703,000 |
| 2008/04/23 | 224 | 232 | 224 | 227 | 2,207,000 |
| 2008/04/22 | 221 | 225 | 219 | 223 | 1,138,000 |
| 2008/04/21 | 222 | 225 | 219 | 222 | 661,000 |
| 2008/04/18 | 217 | 220 | 216 | 219 | 530,000 |
| 2008/04/17 | 221 | 223 | 216 | 217 | 934,000 |
| 2008/04/16 | 216 | 219 | 215 | 216 | 592,000 |
| 2008/04/15 | 215 | 215 | 211 | 214 | 402,000 |
| 2008/04/14 | 215 | 219 | 213 | 215 | 447,000 |
| 2008/04/11 | 217 | 221 | 214 | 220 | 768,000 |
| 2008/04/10 | 216 | 217 | 213 | 213 | 772,000 |
| 2008/04/09 | 224 | 226 | 215 | 220 | 2,102,000 |
| 2008/04/08 | 207 | 229 | 207 | 219 | 3,999,000 |
| 2008/04/07 | 203 | 209 | 201 | 206 | 560,000 |
| 2008/04/04 | 207 | 207 | 202 | 203 | 698,000 |
| 2008/04/03 | 201 | 209 | 200 | 206 | 1,154,000 |
| 2008/04/02 | 203 | 203 | 199 | 201 | 438,000 |
| 2008/04/01 | 194 | 198 | 194 | 196 | 419,000 |
| 2008/03/31 | 196 | 199 | 192 | 193 | 556,000 |
| 2008/03/28 | 199 | 200 | 195 | 198 | 610,000 |
| 2008/03/27 | 198 | 201 | 196 | 197 | 533,000 |
| 2008/03/26 | 201 | 204 | 198 | 201 | 360,000 |
| 2008/03/25 | 208 | 208 | 203 | 206 | 715,000 |
| 2008/03/24 | 202 | 206 | 202 | 204 | 562,000 |
| 2008/03/21 | 194 | 203 | 194 | 201 | 839,000 |
| 2008/03/19 | 198 | 200 | 192 | 194 | 1,112,000 |
| 2008/03/18 | 192 | 194 | 188 | 191 | 777,000 |
| 2008/03/17 | 196 | 197 | 189 | 193 | 1,439,000 |
| 2008/03/14 | 210 | 213 | 201 | 202 | 1,206,000 |
| 2008/03/13 | 217 | 217 | 207 | 210 | 632,000 |
| 2008/03/12 | 230 | 230 | 218 | 220 | 667,000 |
| 2008/03/11 | 208 | 218 | 207 | 217 | 1,033,000 |
| 2008/03/10 | 222 | 223 | 216 | 217 | 562,000 |
| 2008/03/07 | 224 | 226 | 223 | 224 | 486,000 |
| 2008/03/06 | 230 | 233 | 229 | 232 | 509,000 |
| 2008/03/05 | 228 | 230 | 224 | 224 | 769,000 |
| 2008/03/04 | 233 | 235 | 226 | 228 | 759,000 |
| 2008/03/03 | 234 | 234 | 230 | 231 | 776,000 |
| 2008/02/29 | 247 | 248 | 242 | 244 | 936,000 |
| 2008/02/28 | 250 | 253 | 248 | 251 | 886,000 |
| 2008/02/27 | 254 | 256 | 249 | 251 | 827,000 |
| 2008/02/26 | 256 | 258 | 248 | 249 | 1,311,000 |
| 2008/02/25 | 248 | 252 | 247 | 251 | 808,000 |
| 2008/02/22 | 241 | 247 | 241 | 244 | 629,000 |
| 2008/02/21 | 244 | 247 | 243 | 246 | 738,000 |
| 2008/02/20 | 248 | 250 | 237 | 237 | 1,609,000 |
| 2008/02/19 | 243 | 249 | 239 | 245 | 1,295,000 |
| 2008/02/18 | 236 | 242 | 235 | 237 | 554,000 |
| 2008/02/15 | 233 | 236 | 228 | 234 | 993,000 |
| 2008/02/14 | 228 | 237 | 228 | 236 | 621,000 |
| 2008/02/13 | 228 | 232 | 223 | 223 | 595,000 |
| 2008/02/12 | 226 | 228 | 224 | 224 | 560,000 |
| 2008/02/08 | 238 | 242 | 229 | 230 | 965,000 |
| 2008/02/07 | 237 | 242 | 233 | 238 | 1,291,000 |
| 2008/02/06 | 246 | 247 | 238 | 239 | 1,031,000 |
| 2008/02/05 | 251 | 259 | 249 | 255 | 1,208,000 |
| 2008/02/04 | 251 | 253 | 245 | 252 | 843,000 |
| 2008/02/01 | 248 | 251 | 242 | 244 | 1,022,000 |
| 2008/01/31 | 234 | 245 | 231 | 245 | 1,031,000 |
| 2008/01/30 | 244 | 247 | 237 | 239 | 886,000 |
| 2008/01/29 | 241 | 245 | 240 | 244 | 588,000 |
| 2008/01/28 | 246 | 246 | 236 | 236 | 949,000 |
| 2008/01/25 | 243 | 247 | 239 | 247 | 1,047,000 |
| 2008/01/24 | 233 | 237 | 229 | 235 | 821,000 |
| 2008/01/23 | 231 | 233 | 219 | 225 | 1,130,000 |
| 2008/01/22 | 221 | 226 | 216 | 216 | 1,320,000 |
| 2008/01/21 | 240 | 242 | 231 | 231 | 953,000 |
| 2008/01/18 | 228 | 247 | 226 | 245 | 1,818,000 |
| 2008/01/17 | 235 | 241 | 230 | 233 | 2,478,000 |
| 2008/01/16 | 232 | 246 | 230 | 231 | 2,026,000 |
| 2008/01/15 | 261 | 265 | 245 | 246 | 2,509,000 |
| 2008/01/11 | 275 | 279 | 264 | 266 | 1,541,000 |
| 2008/01/10 | 283 | 286 | 276 | 276 | 907,000 |
| 2008/01/09 | 274 | 286 | 274 | 286 | 1,334,000 |
| 2008/01/08 | 283 | 285 | 276 | 283 | 1,053,000 |
| 2008/01/07 | 281 | 291 | 280 | 282 | 1,258,000 |
| 2008/01/04 | 294 | 295 | 289 | 289 | 700,000 |