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 |
|---|---|---|---|---|---|
| 1983/12/28 | 279 | 279 | 270 | 270 | 49,000 |
| 1983/12/27 | 276 | 280 | 272 | 280 | 51,000 |
| 1983/12/26 | 277 | 277 | 270 | 272 | 90,000 |
| 1983/12/24 | 277 | 278 | 276 | 276 | 27,000 |
| 1983/12/23 | 273 | 277 | 270 | 276 | 36,000 |
| 1983/12/22 | 271 | 280 | 268 | 276 | 72,000 |
| 1983/12/21 | 273 | 273 | 265 | 266 | 138,000 |
| 1983/12/20 | 266 | 274 | 265 | 268 | 119,000 |
| 1983/12/19 | 268 | 269 | 268 | 268 | 15,000 |
| 1983/12/17 | 266 | 269 | 266 | 269 | 29,000 |
| 1983/12/16 | 268 | 268 | 266 | 266 | 43,000 |
| 1983/12/15 | 269 | 269 | 265 | 268 | 59,000 |
| 1983/12/14 | 266 | 270 | 265 | 269 | 52,000 |
| 1983/12/13 | 267 | 270 | 265 | 265 | 75,000 |
| 1983/12/12 | 268 | 269 | 266 | 266 | 47,000 |
| 1983/12/09 | 269 | 269 | 266 | 266 | 40,000 |
| 1983/12/08 | 270 | 270 | 266 | 268 | 39,000 |
| 1983/12/07 | 273 | 273 | 270 | 270 | 128,000 |
| 1983/12/06 | 272 | 273 | 272 | 272 | 63,000 |
| 1983/12/05 | 274 | 274 | 270 | 270 | 106,000 |
| 1983/12/03 | 274 | 274 | 270 | 274 | 51,000 |
| 1983/12/02 | 280 | 280 | 275 | 275 | 33,000 |
| 1983/12/01 | 280 | 280 | 275 | 275 | 42,000 |
| 1983/11/30 | 272 | 280 | 272 | 280 | 19,000 |
| 1983/11/29 | 270 | 270 | 270 | 270 | 53,000 |
| 1983/11/28 | 271 | 271 | 270 | 270 | 25,000 |
| 1983/11/26 | 272 | 272 | 271 | 271 | 90,000 |
| 1983/11/25 | 273 | 274 | 272 | 272 | 47,000 |
| 1983/11/24 | 274 | 274 | 273 | 273 | 20,000 |
| 1983/11/22 | 279 | 279 | 271 | 272 | 32,000 |
| 1983/11/21 | 281 | 281 | 278 | 279 | 21,000 |
| 1983/11/19 | 280 | 281 | 278 | 278 | 18,000 |
| 1983/11/18 | 277 | 289 | 277 | 278 | 73,000 |
| 1983/11/17 | 276 | 278 | 275 | 278 | 106,000 |
| 1983/11/16 | 279 | 279 | 274 | 274 | 85,000 |
| 1983/11/15 | 280 | 281 | 278 | 279 | 73,000 |
| 1983/11/14 | 285 | 289 | 282 | 282 | 111,000 |
| 1983/11/11 | 272 | 289 | 272 | 283 | 90,000 |
| 1983/11/10 | 273 | 274 | 271 | 271 | 62,000 |
| 1983/11/09 | 277 | 285 | 270 | 271 | 381,000 |
| 1983/11/08 | 282 | 282 | 276 | 276 | 133,000 |
| 1983/11/07 | 280 | 282 | 278 | 278 | 60,000 |
| 1983/11/05 | 280 | 280 | 277 | 280 | 83,000 |
| 1983/11/04 | 284 | 285 | 282 | 283 | 95,000 |
| 1983/11/02 | 286 | 288 | 283 | 283 | 145,000 |
| 1983/11/01 | 289 | 294 | 288 | 289 | 94,000 |
| 1983/10/31 | 286 | 290 | 285 | 288 | 70,000 |
| 1983/10/29 | 296 | 296 | 290 | 290 | 125,000 |
| 1983/10/28 | 292 | 309 | 292 | 296 | 225,000 |
| 1983/10/27 | 295 | 295 | 288 | 295 | 136,000 |
| 1983/10/26 | 293 | 297 | 281 | 295 | 312,000 |
| 1983/10/25 | 309 | 309 | 295 | 298 | 155,000 |
| 1983/10/24 | 310 | 311 | 296 | 310 | 165,000 |
| 1983/10/22 | 316 | 320 | 310 | 310 | 114,000 |
| 1983/10/21 | 322 | 322 | 315 | 315 | 272,000 |
| 1983/10/20 | 320 | 324 | 317 | 317 | 299,000 |
| 1983/10/19 | 330 | 340 | 316 | 325 | 545,000 |
| 1983/10/18 | 349 | 349 | 335 | 335 | 1,491,000 |
| 1983/10/17 | 343 | 368 | 330 | 355 | 3,832,999 |
| 1983/10/15 | 340 | 348 | 336 | 348 | 1,242,000 |
| 1983/10/14 | 351 | 365 | 340 | 345 | 5,560,999 |
| 1983/10/13 | 293 | 329 | 293 | 321 | 2,144,000 |
| 1983/10/12 | 280 | 304 | 280 | 295 | 459,000 |
| 1983/10/11 | 280 | 280 | 277 | 278 | 36,000 |
| 1983/10/07 | 276 | 280 | 276 | 280 | 95,000 |
| 1983/10/06 | 269 | 278 | 269 | 278 | 38,000 |
| 1983/10/05 | 268 | 269 | 267 | 268 | 32,000 |
| 1983/10/04 | 265 | 268 | 265 | 268 | 48,000 |
| 1983/10/03 | 264 | 265 | 264 | 265 | 13,000 |
| 1983/10/01 | 264 | 265 | 264 | 264 | 14,000 |
| 1983/09/30 | 264 | 264 | 261 | 264 | 31,000 |
| 1983/09/29 | 262 | 264 | 262 | 264 | 18,000 |
| 1983/09/28 | 264 | 265 | 261 | 261 | 36,000 |
| 1983/09/27 | 264 | 265 | 263 | 263 | 11,000 |
| 1983/09/26 | 262 | 264 | 262 | 264 | 24,000 |
| 1983/09/24 | 262 | 263 | 262 | 262 | 12,000 |
| 1983/09/22 | 263 | 263 | 263 | 263 | 24,000 |
| 1983/09/21 | 263 | 263 | 263 | 263 | 20,000 |
| 1983/09/20 | 263 | 263 | 261 | 261 | 16,000 |
| 1983/09/19 | 261 | 261 | 261 | 261 | 17,000 |
| 1983/09/17 | 261 | 265 | 261 | 261 | 22,000 |
| 1983/09/16 | 263 | 263 | 261 | 261 | 31,000 |
| 1983/09/14 | 263 | 265 | 262 | 265 | 25,000 |
| 1983/09/13 | 264 | 264 | 263 | 263 | 22,000 |
| 1983/09/12 | 264 | 265 | 264 | 265 | 26,000 |
| 1983/09/09 | 264 | 264 | 263 | 263 | 9,000 |
| 1983/09/08 | 263 | 265 | 263 | 263 | 24,000 |
| 1983/09/06 | 262 | 265 | 262 | 262 | 48,000 |
| 1983/09/05 | 263 | 264 | 262 | 264 | 8,000 |
| 1983/09/03 | 262 | 262 | 262 | 262 | 5,000 |
| 1983/09/02 | 262 | 262 | 262 | 262 | 15,000 |
| 1983/08/31 | 262 | 262 | 261 | 262 | 20,000 |
| 1983/08/30 | 263 | 263 | 261 | 261 | 15,000 |
| 1983/08/29 | 261 | 265 | 261 | 262 | 25,000 |
| 1983/08/26 | 261 | 265 | 260 | 260 | 20,000 |
| 1983/08/25 | 261 | 262 | 261 | 261 | 5,000 |
| 1983/08/24 | 263 | 263 | 261 | 261 | 9,000 |
| 1983/08/23 | 263 | 265 | 263 | 265 | 28,000 |
| 1983/08/22 | 267 | 267 | 260 | 260 | 23,000 |
| 1983/08/20 | 265 | 265 | 265 | 265 | 9,000 |
| 1983/08/19 | 260 | 260 | 260 | 260 | 31,000 |
| 1983/08/18 | 262 | 262 | 260 | 260 | 80,000 |
| 1983/08/17 | 262 | 265 | 262 | 262 | 23,000 |
| 1983/08/16 | 262 | 262 | 262 | 262 | 12,000 |
| 1983/08/15 | 265 | 265 | 261 | 261 | 15,000 |
| 1983/08/12 | 261 | 265 | 261 | 263 | 23,000 |
| 1983/08/11 | 261 | 261 | 261 | 261 | 9,000 |
| 1983/08/10 | 261 | 266 | 261 | 261 | 19,000 |
| 1983/08/09 | 265 | 270 | 263 | 263 | 15,000 |
| 1983/08/08 | 265 | 270 | 265 | 270 | 8,000 |
| 1983/08/06 | 265 | 270 | 265 | 270 | 16,000 |
| 1983/08/05 | 265 | 266 | 263 | 263 | 25,000 |
| 1983/08/04 | 270 | 270 | 263 | 263 | 20,000 |
| 1983/08/03 | 267 | 267 | 263 | 267 | 21,000 |
| 1983/08/02 | 269 | 269 | 269 | 269 | 13,000 |
| 1983/08/01 | 269 | 270 | 269 | 269 | 42,000 |
| 1983/07/30 | 270 | 270 | 270 | 270 | 11,000 |
| 1983/07/29 | 263 | 263 | 263 | 263 | 17,000 |
| 1983/07/27 | 261 | 261 | 261 | 261 | 39,000 |
| 1983/07/26 | 263 | 265 | 261 | 261 | 38,000 |
| 1983/07/25 | 269 | 270 | 263 | 263 | 10,000 |
| 1983/07/23 | 265 | 270 | 265 | 270 | 27,000 |
| 1983/07/22 | 267 | 267 | 260 | 265 | 56,000 |
| 1983/07/21 | 267 | 270 | 265 | 267 | 39,000 |
| 1983/07/20 | 275 | 275 | 263 | 263 | 31,000 |
| 1983/07/19 | 280 | 285 | 280 | 280 | 84,000 |
| 1983/07/18 | 270 | 278 | 266 | 278 | 51,000 |
| 1983/07/15 | 265 | 270 | 265 | 270 | 64,000 |
| 1983/07/14 | 265 | 268 | 265 | 265 | 21,000 |
| 1983/07/13 | 268 | 268 | 265 | 265 | 16,000 |
| 1983/07/12 | 268 | 268 | 265 | 265 | 8,000 |
| 1983/07/11 | 270 | 270 | 265 | 265 | 18,000 |
| 1983/07/09 | 268 | 270 | 268 | 270 | 10,000 |
| 1983/07/08 | 267 | 270 | 267 | 269 | 10,000 |
| 1983/07/07 | 268 | 268 | 268 | 268 | 3,000 |
| 1983/07/06 | 270 | 273 | 265 | 265 | 51,000 |
| 1983/07/05 | 268 | 274 | 268 | 270 | 35,000 |
| 1983/07/04 | 266 | 270 | 266 | 267 | 43,000 |
| 1983/07/02 | 260 | 265 | 259 | 265 | 22,000 |
| 1983/07/01 | 261 | 261 | 260 | 260 | 57,000 |
| 1983/06/30 | 263 | 263 | 261 | 261 | 19,000 |
| 1983/06/29 | 261 | 261 | 260 | 261 | 22,000 |
| 1983/06/28 | 261 | 261 | 260 | 260 | 55,000 |
| 1983/06/27 | 261 | 264 | 261 | 262 | 9,000 |
| 1983/06/25 | 261 | 264 | 260 | 260 | 23,000 |
| 1983/06/24 | 260 | 260 | 260 | 260 | 28,000 |
| 1983/06/23 | 264 | 264 | 261 | 261 | 34,000 |
| 1983/06/22 | 265 | 265 | 264 | 264 | 23,000 |
| 1983/06/21 | 266 | 266 | 266 | 266 | 13,000 |
| 1983/06/20 | 265 | 265 | 264 | 265 | 15,000 |
| 1983/06/17 | 262 | 265 | 262 | 262 | 38,000 |
| 1983/06/16 | 266 | 266 | 263 | 265 | 28,000 |
| 1983/06/15 | 267 | 267 | 265 | 265 | 44,000 |
| 1983/06/14 | 270 | 270 | 267 | 267 | 16,000 |
| 1983/06/13 | 267 | 268 | 267 | 268 | 59,000 |
| 1983/06/11 | 268 | 268 | 267 | 267 | 9,000 |
| 1983/06/10 | 268 | 269 | 267 | 267 | 29,000 |
| 1983/06/09 | 270 | 274 | 268 | 268 | 24,000 |
| 1983/06/08 | 267 | 270 | 267 | 270 | 9,000 |
| 1983/06/07 | 271 | 271 | 267 | 267 | 45,000 |
| 1983/06/06 | 268 | 270 | 268 | 270 | 25,000 |
| 1983/06/04 | 268 | 270 | 265 | 267 | 85,000 |
| 1983/06/03 | 276 | 276 | 270 | 270 | 80,000 |
| 1983/06/02 | 276 | 280 | 276 | 280 | 35,000 |
| 1983/06/01 | 275 | 279 | 275 | 276 | 47,000 |
| 1983/05/31 | 278 | 278 | 275 | 278 | 37,000 |
| 1983/05/30 | 283 | 283 | 278 | 278 | 32,000 |
| 1983/05/28 | 290 | 290 | 285 | 285 | 54,000 |
| 1983/05/27 | 290 | 298 | 290 | 295 | 190,000 |
| 1983/05/26 | 276 | 280 | 275 | 280 | 44,000 |
| 1983/05/25 | 275 | 281 | 275 | 275 | 18,000 |
| 1983/05/24 | 275 | 275 | 275 | 275 | 22,000 |
| 1983/05/23 | 274 | 275 | 274 | 275 | 21,000 |
| 1983/05/20 | 274 | 274 | 274 | 274 | 31,000 |
| 1983/05/19 | 274 | 274 | 273 | 273 | 61,000 |
| 1983/05/18 | 274 | 274 | 273 | 273 | 35,000 |
| 1983/05/17 | 275 | 275 | 273 | 273 | 85,000 |
| 1983/05/16 | 275 | 276 | 275 | 276 | 11,000 |
| 1983/05/14 | 278 | 278 | 276 | 276 | 6,000 |
| 1983/05/13 | 280 | 280 | 277 | 278 | 24,000 |
| 1983/05/12 | 280 | 280 | 278 | 278 | 23,000 |
| 1983/05/11 | 282 | 282 | 280 | 280 | 81,000 |
| 1983/05/10 | 286 | 286 | 282 | 282 | 43,000 |
| 1983/05/09 | 286 | 287 | 286 | 287 | 13,000 |
| 1983/05/07 | 286 | 289 | 286 | 286 | 13,000 |
| 1983/05/06 | 282 | 289 | 282 | 289 | 78,000 |
| 1983/05/04 | 284 | 288 | 284 | 286 | 11,000 |
| 1983/05/02 | 288 | 288 | 284 | 284 | 95,000 |
| 1983/04/30 | 290 | 290 | 288 | 288 | 3,000 |
| 1983/04/28 | 291 | 291 | 288 | 290 | 41,000 |
| 1983/04/27 | 290 | 291 | 286 | 286 | 21,000 |
| 1983/04/26 | 292 | 295 | 290 | 292 | 54,000 |
| 1983/04/25 | 294 | 295 | 290 | 290 | 87,000 |
| 1983/04/23 | 293 | 293 | 288 | 293 | 63,000 |
| 1983/04/22 | 288 | 295 | 288 | 292 | 196,000 |
| 1983/04/21 | 292 | 293 | 285 | 286 | 105,000 |
| 1983/04/20 | 288 | 295 | 286 | 295 | 326,000 |
| 1983/04/19 | 288 | 289 | 286 | 286 | 95,000 |
| 1983/04/18 | 283 | 288 | 283 | 288 | 33,000 |
| 1983/04/15 | 286 | 288 | 280 | 283 | 78,000 |
| 1983/04/14 | 287 | 289 | 285 | 289 | 26,000 |
| 1983/04/13 | 289 | 289 | 286 | 289 | 41,000 |
| 1983/04/12 | 287 | 290 | 286 | 290 | 82,000 |
| 1983/04/11 | 285 | 289 | 285 | 286 | 40,000 |
| 1983/04/09 | 287 | 287 | 283 | 283 | 35,000 |
| 1983/04/08 | 276 | 290 | 275 | 290 | 89,000 |
| 1983/04/07 | 273 | 276 | 273 | 275 | 27,000 |
| 1983/04/06 | 274 | 274 | 273 | 273 | 23,000 |
| 1983/04/05 | 275 | 275 | 273 | 274 | 24,000 |
| 1983/04/04 | 276 | 276 | 275 | 276 | 21,000 |
| 1983/04/01 | 279 | 279 | 270 | 270 | 25,000 |
| 1983/03/31 | 281 | 283 | 280 | 280 | 25,000 |
| 1983/03/30 | 284 | 285 | 280 | 280 | 43,000 |
| 1983/03/29 | 284 | 284 | 284 | 284 | 14,000 |
| 1983/03/28 | 282 | 287 | 282 | 287 | 25,000 |
| 1983/03/26 | 285 | 290 | 285 | 290 | 29,000 |
| 1983/03/25 | 283 | 292 | 283 | 290 | 89,000 |
| 1983/03/24 | 283 | 283 | 281 | 282 | 38,000 |
| 1983/03/23 | 281 | 284 | 281 | 284 | 42,000 |
| 1983/03/22 | 281 | 281 | 281 | 281 | 18,000 |
| 1983/03/18 | 280 | 281 | 280 | 281 | 30,000 |
| 1983/03/17 | 279 | 280 | 279 | 280 | 35,000 |
| 1983/03/16 | 278 | 280 | 278 | 280 | 33,000 |
| 1983/03/15 | 277 | 277 | 277 | 277 | 54,000 |
| 1983/03/14 | 277 | 280 | 276 | 276 | 40,000 |
| 1983/03/12 | 277 | 277 | 277 | 277 | 34,000 |
| 1983/03/11 | 278 | 278 | 276 | 277 | 62,000 |
| 1983/03/10 | 278 | 280 | 278 | 280 | 8,000 |
| 1983/03/09 | 279 | 280 | 278 | 279 | 30,000 |
| 1983/03/08 | 278 | 279 | 278 | 279 | 23,000 |
| 1983/03/07 | 277 | 278 | 277 | 277 | 19,000 |
| 1983/03/05 | 278 | 278 | 275 | 276 | 18,000 |
| 1983/03/04 | 274 | 279 | 274 | 279 | 36,000 |
| 1983/03/03 | 273 | 274 | 273 | 274 | 44,000 |
| 1983/03/02 | 273 | 273 | 273 | 273 | 24,000 |
| 1983/03/01 | 275 | 275 | 272 | 272 | 20,000 |
| 1983/02/28 | 275 | 275 | 271 | 272 | 12,000 |
| 1983/02/26 | 265 | 272 | 265 | 272 | 17,000 |
| 1983/02/25 | 263 | 265 | 260 | 262 | 39,000 |
| 1983/02/24 | 261 | 261 | 260 | 261 | 35,000 |
| 1983/02/23 | 260 | 261 | 260 | 260 | 14,000 |
| 1983/02/22 | 268 | 268 | 258 | 259 | 55,000 |
| 1983/02/21 | 271 | 274 | 269 | 269 | 36,000 |
| 1983/02/18 | 274 | 274 | 270 | 270 | 40,000 |
| 1983/02/17 | 275 | 275 | 274 | 274 | 11,000 |
| 1983/02/16 | 275 | 275 | 274 | 275 | 26,000 |
| 1983/02/15 | 276 | 280 | 275 | 275 | 39,000 |
| 1983/02/14 | 275 | 275 | 271 | 272 | 30,000 |
| 1983/02/10 | 276 | 280 | 276 | 276 | 12,000 |
| 1983/02/09 | 280 | 280 | 276 | 276 | 53,000 |
| 1983/02/08 | 279 | 279 | 278 | 279 | 25,000 |
| 1983/02/07 | 280 | 280 | 279 | 279 | 17,000 |
| 1983/02/05 | 278 | 280 | 277 | 279 | 20,000 |
| 1983/02/04 | 280 | 284 | 276 | 276 | 42,000 |
| 1983/02/03 | 276 | 280 | 275 | 276 | 31,000 |
| 1983/02/02 | 276 | 280 | 276 | 276 | 30,000 |
| 1983/02/01 | 280 | 280 | 275 | 279 | 23,000 |
| 1983/01/31 | 280 | 280 | 280 | 280 | 17,000 |
| 1983/01/29 | 275 | 280 | 274 | 275 | 18,000 |
| 1983/01/28 | 273 | 275 | 272 | 275 | 34,000 |
| 1983/01/27 | 275 | 275 | 272 | 272 | 28,000 |
| 1983/01/26 | 276 | 276 | 273 | 273 | 35,000 |
| 1983/01/25 | 278 | 278 | 276 | 276 | 14,000 |
| 1983/01/24 | 280 | 285 | 277 | 277 | 13,000 |
| 1983/01/22 | 275 | 280 | 275 | 279 | 12,000 |
| 1983/01/21 | 285 | 285 | 279 | 280 | 20,000 |
| 1983/01/20 | 281 | 285 | 281 | 285 | 18,000 |
| 1983/01/19 | 285 | 285 | 281 | 281 | 16,000 |
| 1983/01/18 | 286 | 289 | 285 | 285 | 26,000 |
| 1983/01/17 | 282 | 286 | 282 | 285 | 23,000 |
| 1983/01/14 | 282 | 282 | 282 | 282 | 8,000 |
| 1983/01/13 | 285 | 290 | 281 | 281 | 27,000 |
| 1983/01/12 | 285 | 290 | 285 | 290 | 16,000 |
| 1983/01/11 | 289 | 295 | 288 | 295 | 54,000 |
| 1983/01/10 | 290 | 290 | 282 | 288 | 42,000 |
| 1983/01/08 | 291 | 295 | 288 | 290 | 44,000 |
| 1983/01/07 | 298 | 298 | 290 | 290 | 72,000 |
| 1983/01/06 | 277 | 280 | 277 | 280 | 46,000 |
| 1983/01/05 | 276 | 276 | 275 | 276 | 24,000 |
| 1983/01/04 | 275 | 276 | 275 | 275 | 13,000 |