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 |
---|---|---|---|---|---|
1984/12/28 | 251 | 251 | 251 | 251 | 32,000 |
1984/12/26 | 252 | 252 | 251 | 251 | 69,000 |
1984/12/25 | 253 | 253 | 251 | 252 | 33,000 |
1984/12/24 | 254 | 254 | 251 | 251 | 80,000 |
1984/12/22 | 253 | 255 | 253 | 253 | 46,000 |
1984/12/21 | 258 | 260 | 252 | 253 | 223,000 |
1984/12/20 | 260 | 260 | 258 | 258 | 33,000 |
1984/12/19 | 260 | 260 | 255 | 255 | 75,000 |
1984/12/18 | 261 | 262 | 260 | 260 | 33,000 |
1984/12/17 | 261 | 262 | 261 | 262 | 34,000 |
1984/12/15 | 261 | 262 | 260 | 261 | 38,000 |
1984/12/14 | 261 | 263 | 260 | 262 | 41,000 |
1984/12/13 | 262 | 268 | 260 | 260 | 73,000 |
1984/12/12 | 262 | 263 | 259 | 261 | 63,000 |
1984/12/11 | 263 | 263 | 258 | 263 | 71,000 |
1984/12/10 | 261 | 261 | 256 | 258 | 34,000 |
1984/12/07 | 259 | 260 | 256 | 259 | 74,000 |
1984/12/06 | 260 | 260 | 257 | 260 | 86,000 |
1984/12/05 | 260 | 264 | 258 | 260 | 77,000 |
1984/12/04 | 265 | 267 | 260 | 260 | 101,000 |
1984/12/03 | 258 | 260 | 258 | 260 | 155,000 |
1984/12/01 | 274 | 274 | 260 | 273 | 76,000 |
1984/11/30 | 261 | 269 | 260 | 269 | 154,000 |
1984/11/29 | 263 | 263 | 260 | 260 | 72,000 |
1984/11/28 | 260 | 268 | 260 | 267 | 185,000 |
1984/11/27 | 266 | 266 | 260 | 261 | 77,000 |
1984/11/26 | 270 | 272 | 264 | 264 | 73,000 |
1984/11/24 | 276 | 277 | 265 | 265 | 212,000 |
1984/11/22 | 272 | 278 | 272 | 274 | 90,000 |
1984/11/21 | 279 | 286 | 271 | 271 | 206,000 |
1984/11/20 | 280 | 283 | 276 | 276 | 157,000 |
1984/11/19 | 284 | 290 | 280 | 280 | 286,000 |
1984/11/17 | 279 | 294 | 275 | 290 | 614,000 |
1984/11/16 | 300 | 305 | 280 | 280 | 2,802,000 |
1984/11/15 | 278 | 294 | 277 | 293 | 2,085,000 |
1984/11/14 | 269 | 284 | 269 | 280 | 893,000 |
1984/11/13 | 274 | 274 | 265 | 269 | 170,000 |
1984/11/12 | 263 | 283 | 260 | 275 | 615,000 |
1984/11/09 | 250 | 260 | 250 | 260 | 219,000 |
1984/11/08 | 254 | 264 | 253 | 253 | 85,000 |
1984/11/07 | 256 | 257 | 245 | 247 | 236,000 |
1984/11/06 | 265 | 265 | 256 | 256 | 101,000 |
1984/11/05 | 264 | 264 | 261 | 264 | 95,000 |
1984/11/02 | 267 | 267 | 258 | 262 | 574,000 |
1984/11/01 | 263 | 270 | 260 | 270 | 888,000 |
1984/10/31 | 255 | 268 | 254 | 267 | 200,000 |
1984/10/30 | 257 | 257 | 254 | 255 | 50,000 |
1984/10/29 | 246 | 250 | 245 | 245 | 31,000 |
1984/10/27 | 255 | 255 | 245 | 245 | 36,000 |
1984/10/26 | 250 | 257 | 250 | 257 | 40,000 |
1984/10/25 | 250 | 250 | 245 | 245 | 66,000 |
1984/10/24 | 245 | 250 | 245 | 245 | 42,000 |
1984/10/23 | 243 | 245 | 243 | 243 | 29,000 |
1984/10/22 | 239 | 245 | 238 | 240 | 41,000 |
1984/10/20 | 239 | 239 | 237 | 237 | 37,000 |
1984/10/19 | 240 | 240 | 237 | 237 | 46,000 |
1984/10/18 | 241 | 241 | 236 | 240 | 94,000 |
1984/10/17 | 240 | 240 | 237 | 237 | 52,000 |
1984/10/16 | 241 | 241 | 240 | 241 | 61,000 |
1984/10/15 | 243 | 243 | 241 | 241 | 41,000 |
1984/10/12 | 245 | 245 | 245 | 245 | 47,000 |
1984/10/11 | 245 | 247 | 245 | 245 | 25,000 |
1984/10/09 | 242 | 243 | 242 | 243 | 34,000 |
1984/10/08 | 248 | 248 | 243 | 243 | 4,000 |
1984/10/06 | 243 | 243 | 243 | 243 | 22,000 |
1984/10/05 | 247 | 247 | 242 | 246 | 18,000 |
1984/10/04 | 246 | 246 | 242 | 243 | 48,000 |
1984/10/03 | 245 | 245 | 245 | 245 | 6,000 |
1984/10/02 | 243 | 245 | 243 | 243 | 28,000 |
1984/10/01 | 243 | 244 | 242 | 243 | 58,000 |
1984/09/29 | 244 | 247 | 243 | 243 | 55,000 |
1984/09/28 | 246 | 247 | 243 | 243 | 94,000 |
1984/09/27 | 247 | 247 | 245 | 247 | 93,000 |
1984/09/26 | 246 | 250 | 246 | 247 | 32,000 |
1984/09/25 | 250 | 253 | 248 | 253 | 25,000 |
1984/09/22 | 250 | 250 | 247 | 248 | 16,000 |
1984/09/21 | 250 | 250 | 246 | 248 | 43,000 |
1984/09/20 | 247 | 250 | 246 | 246 | 47,000 |
1984/09/19 | 246 | 247 | 245 | 246 | 84,000 |
1984/09/18 | 253 | 253 | 247 | 247 | 55,000 |
1984/09/17 | 251 | 255 | 250 | 250 | 23,000 |
1984/09/14 | 252 | 256 | 250 | 255 | 127,000 |
1984/09/13 | 259 | 259 | 251 | 251 | 28,000 |
1984/09/12 | 251 | 257 | 251 | 257 | 26,000 |
1984/09/11 | 251 | 255 | 251 | 252 | 34,000 |
1984/09/10 | 255 | 255 | 253 | 254 | 21,000 |
1984/09/07 | 255 | 256 | 254 | 256 | 30,000 |
1984/09/06 | 260 | 260 | 255 | 255 | 21,000 |
1984/09/05 | 258 | 260 | 255 | 260 | 42,000 |
1984/09/04 | 260 | 260 | 256 | 258 | 32,000 |
1984/09/03 | 263 | 263 | 253 | 256 | 69,000 |
1984/09/01 | 261 | 265 | 259 | 261 | 26,000 |
1984/08/31 | 255 | 260 | 252 | 259 | 56,000 |
1984/08/30 | 250 | 255 | 250 | 255 | 55,000 |
1984/08/29 | 250 | 250 | 250 | 250 | 59,000 |
1984/08/28 | 253 | 253 | 250 | 253 | 130,000 |
1984/08/27 | 256 | 256 | 252 | 252 | 174,000 |
1984/08/25 | 256 | 258 | 256 | 256 | 74,000 |
1984/08/24 | 256 | 260 | 255 | 257 | 163,000 |
1984/08/23 | 259 | 259 | 256 | 259 | 44,000 |
1984/08/22 | 256 | 259 | 255 | 255 | 60,000 |
1984/08/21 | 260 | 260 | 256 | 256 | 37,000 |
1984/08/20 | 256 | 260 | 253 | 255 | 105,000 |
1984/08/18 | 253 | 257 | 252 | 255 | 58,000 |
1984/08/17 | 252 | 254 | 252 | 252 | 107,000 |
1984/08/16 | 253 | 253 | 252 | 252 | 57,000 |
1984/08/15 | 255 | 255 | 253 | 253 | 64,000 |
1984/08/14 | 255 | 255 | 254 | 255 | 44,000 |
1984/08/13 | 253 | 256 | 253 | 256 | 15,000 |
1984/08/10 | 257 | 257 | 256 | 256 | 37,000 |
1984/08/09 | 260 | 260 | 260 | 260 | 27,000 |
1984/08/08 | 257 | 258 | 256 | 257 | 80,000 |
1984/08/07 | 258 | 260 | 256 | 256 | 97,000 |
1984/08/06 | 256 | 257 | 256 | 256 | 113,000 |
1984/08/04 | 265 | 265 | 258 | 260 | 87,000 |
1984/08/03 | 260 | 265 | 255 | 265 | 235,000 |
1984/08/02 | 265 | 270 | 265 | 270 | 147,000 |
1984/08/01 | 278 | 280 | 265 | 265 | 354,000 |
1984/07/31 | 267 | 287 | 267 | 282 | 579,000 |
1984/07/30 | 270 | 275 | 263 | 265 | 244,000 |
1984/07/28 | 279 | 279 | 270 | 272 | 324,000 |
1984/07/27 | 292 | 293 | 271 | 277 | 1,249,000 |
1984/07/26 | 287 | 312 | 286 | 300 | 3,888,000 |
1984/07/25 | 261 | 273 | 261 | 273 | 219,000 |
1984/07/24 | 268 | 268 | 264 | 264 | 74,000 |
1984/07/23 | 269 | 272 | 265 | 268 | 341,000 |
1984/07/21 | 261 | 265 | 260 | 265 | 61,000 |
1984/07/20 | 260 | 265 | 252 | 265 | 33,000 |
1984/07/19 | 254 | 260 | 252 | 260 | 71,000 |
1984/07/18 | 254 | 258 | 253 | 253 | 51,000 |
1984/07/17 | 260 | 260 | 253 | 253 | 52,000 |
1984/07/16 | 260 | 260 | 260 | 260 | 24,000 |
1984/07/13 | 262 | 262 | 257 | 257 | 35,000 |
1984/07/12 | 264 | 264 | 258 | 262 | 23,000 |
1984/07/11 | 265 | 269 | 258 | 258 | 55,000 |
1984/07/10 | 269 | 270 | 265 | 266 | 51,000 |
1984/07/09 | 271 | 273 | 269 | 269 | 128,000 |
1984/07/07 | 277 | 278 | 271 | 274 | 270,000 |
1984/07/06 | 254 | 276 | 254 | 273 | 463,000 |
1984/07/05 | 248 | 255 | 248 | 254 | 161,000 |
1984/07/04 | 247 | 248 | 247 | 248 | 24,000 |
1984/07/03 | 249 | 249 | 247 | 247 | 9,000 |
1984/07/02 | 251 | 251 | 249 | 249 | 13,000 |
1984/06/30 | 253 | 253 | 250 | 251 | 46,000 |
1984/06/29 | 248 | 253 | 248 | 253 | 108,000 |
1984/06/28 | 248 | 252 | 247 | 252 | 68,000 |
1984/06/27 | 247 | 248 | 247 | 248 | 33,000 |
1984/06/26 | 246 | 248 | 246 | 248 | 51,000 |
1984/06/25 | 247 | 247 | 245 | 245 | 33,000 |
1984/06/23 | 246 | 246 | 246 | 246 | 16,000 |
1984/06/22 | 247 | 247 | 246 | 246 | 35,000 |
1984/06/21 | 245 | 247 | 245 | 245 | 52,000 |
1984/06/20 | 246 | 248 | 245 | 247 | 35,000 |
1984/06/19 | 246 | 246 | 246 | 246 | 9,000 |
1984/06/18 | 248 | 248 | 248 | 248 | 31,000 |
1984/06/16 | 250 | 250 | 248 | 248 | 22,000 |
1984/06/15 | 248 | 249 | 246 | 249 | 58,000 |
1984/06/14 | 250 | 250 | 245 | 245 | 41,000 |
1984/06/13 | 251 | 255 | 250 | 250 | 99,000 |
1984/06/12 | 253 | 253 | 250 | 250 | 22,000 |
1984/06/11 | 249 | 253 | 249 | 253 | 17,000 |
1984/06/08 | 247 | 247 | 247 | 247 | 11,000 |
1984/06/07 | 244 | 245 | 244 | 245 | 60,000 |
1984/06/06 | 244 | 245 | 244 | 244 | 33,000 |
1984/06/05 | 248 | 248 | 244 | 244 | 36,000 |
1984/06/04 | 246 | 246 | 245 | 245 | 37,000 |
1984/06/02 | 248 | 248 | 245 | 245 | 3,000 |
1984/06/01 | 243 | 243 | 243 | 243 | 42,000 |
1984/05/31 | 252 | 252 | 250 | 251 | 6,000 |
1984/05/30 | 251 | 251 | 251 | 251 | 29,000 |
1984/05/29 | 252 | 252 | 251 | 251 | 32,000 |
1984/05/28 | 252 | 255 | 252 | 252 | 12,000 |
1984/05/26 | 254 | 255 | 252 | 252 | 14,000 |
1984/05/25 | 254 | 255 | 253 | 254 | 7,000 |
1984/05/24 | 255 | 255 | 254 | 254 | 21,000 |
1984/05/23 | 254 | 258 | 251 | 258 | 25,000 |
1984/05/22 | 255 | 255 | 253 | 254 | 34,000 |
1984/05/21 | 255 | 256 | 255 | 255 | 27,000 |
1984/05/19 | 256 | 256 | 253 | 256 | 59,000 |
1984/05/18 | 258 | 259 | 256 | 259 | 37,000 |
1984/05/17 | 258 | 265 | 258 | 259 | 23,000 |
1984/05/16 | 255 | 255 | 255 | 255 | 14,000 |
1984/05/15 | 255 | 255 | 253 | 255 | 33,000 |
1984/05/11 | 260 | 260 | 255 | 255 | 66,000 |
1984/05/10 | 263 | 263 | 263 | 263 | 14,000 |
1984/05/09 | 265 | 265 | 262 | 263 | 75,000 |
1984/05/08 | 269 | 270 | 268 | 268 | 57,000 |
1984/05/07 | 266 | 267 | 266 | 267 | 11,000 |
1984/05/04 | 267 | 270 | 265 | 265 | 84,000 |
1984/05/02 | 256 | 265 | 256 | 265 | 174,000 |
1984/05/01 | 253 | 255 | 252 | 255 | 14,000 |
1984/04/28 | 252 | 252 | 252 | 252 | 49,000 |
1984/04/27 | 252 | 253 | 251 | 251 | 26,000 |
1984/04/26 | 252 | 252 | 251 | 251 | 24,000 |
1984/04/25 | 253 | 253 | 251 | 251 | 55,000 |
1984/04/24 | 252 | 254 | 252 | 254 | 31,000 |
1984/04/23 | 259 | 259 | 251 | 251 | 56,000 |
1984/04/21 | 251 | 256 | 251 | 256 | 36,000 |
1984/04/20 | 252 | 257 | 251 | 251 | 49,000 |
1984/04/19 | 256 | 259 | 254 | 254 | 54,000 |
1984/04/18 | 251 | 256 | 251 | 256 | 106,000 |
1984/04/17 | 256 | 257 | 251 | 251 | 208,000 |
1984/04/16 | 256 | 259 | 253 | 259 | 104,000 |
1984/04/13 | 253 | 253 | 250 | 251 | 309,000 |
1984/04/12 | 258 | 258 | 255 | 256 | 84,000 |
1984/04/11 | 256 | 260 | 256 | 257 | 63,000 |
1984/04/10 | 255 | 256 | 254 | 256 | 68,000 |
1984/04/09 | 255 | 255 | 253 | 255 | 49,000 |
1984/04/07 | 254 | 255 | 254 | 255 | 56,000 |
1984/04/06 | 255 | 255 | 255 | 255 | 30,000 |
1984/04/05 | 255 | 255 | 252 | 255 | 33,000 |
1984/04/04 | 252 | 255 | 250 | 255 | 116,000 |
1984/04/03 | 256 | 256 | 251 | 251 | 89,000 |
1984/04/02 | 255 | 260 | 250 | 255 | 84,000 |
1984/03/30 | 262 | 262 | 255 | 255 | 60,000 |
1984/03/29 | 247 | 263 | 247 | 260 | 142,000 |
1984/03/28 | 250 | 251 | 246 | 246 | 105,000 |
1984/03/28 | 1 -> 1.05 分割 | ||||
1984/03/27 | 274 | 274 | 270 | 271 | 124,000 |
1984/03/26 | 275 | 275 | 273 | 274 | 63,000 |
1984/03/24 | 275 | 275 | 274 | 275 | 33,000 |
1984/03/22 | 275 | 276 | 275 | 276 | 40,000 |
1984/03/21 | 276 | 276 | 275 | 275 | 53,000 |
1984/03/19 | 275 | 280 | 275 | 276 | 85,000 |
1984/03/15 | 275 | 280 | 275 | 275 | 38,000 |
1984/03/14 | 275 | 280 | 275 | 280 | 20,000 |
1984/03/13 | 274 | 280 | 274 | 275 | 24,000 |
1984/03/12 | 273 | 275 | 273 | 273 | 18,000 |
1984/03/09 | 275 | 275 | 273 | 273 | 27,000 |
1984/03/08 | 276 | 276 | 275 | 275 | 49,000 |
1984/03/07 | 279 | 279 | 276 | 276 | 12,000 |
1984/03/06 | 275 | 280 | 275 | 280 | 58,000 |
1984/03/05 | 277 | 280 | 276 | 280 | 16,000 |
1984/03/03 | 276 | 280 | 275 | 276 | 37,000 |
1984/03/02 | 281 | 281 | 280 | 280 | 41,000 |
1984/03/01 | 287 | 289 | 285 | 285 | 69,000 |
1984/02/29 | 290 | 290 | 287 | 287 | 112,000 |
1984/02/28 | 285 | 292 | 283 | 290 | 105,000 |
1984/02/27 | 281 | 285 | 281 | 283 | 60,000 |
1984/02/25 | 280 | 281 | 277 | 280 | 41,000 |
1984/02/24 | 279 | 283 | 277 | 280 | 59,000 |
1984/02/23 | 277 | 280 | 277 | 277 | 85,000 |
1984/02/22 | 276 | 277 | 276 | 276 | 17,000 |
1984/02/21 | 277 | 277 | 275 | 275 | 68,000 |
1984/02/20 | 276 | 280 | 276 | 276 | 7,000 |
1984/02/18 | 277 | 277 | 277 | 277 | 6,000 |
1984/02/17 | 277 | 277 | 275 | 275 | 20,000 |
1984/02/16 | 276 | 280 | 276 | 280 | 14,000 |
1984/02/15 | 277 | 277 | 275 | 275 | 15,000 |
1984/02/14 | 280 | 280 | 275 | 276 | 34,000 |
1984/02/13 | 273 | 280 | 273 | 280 | 20,000 |
1984/02/10 | 273 | 273 | 273 | 273 | 22,000 |
1984/02/09 | 279 | 279 | 275 | 275 | 70,000 |
1984/02/08 | 278 | 285 | 278 | 279 | 35,000 |
1984/02/07 | 277 | 280 | 277 | 277 | 93,000 |
1984/02/06 | 279 | 279 | 279 | 279 | 8,000 |
1984/02/04 | 276 | 284 | 276 | 284 | 10,000 |
1984/02/03 | 275 | 276 | 275 | 276 | 34,000 |
1984/02/02 | 278 | 280 | 278 | 280 | 72,000 |
1984/02/01 | 282 | 282 | 278 | 280 | 118,000 |
1984/01/31 | 282 | 286 | 280 | 285 | 40,000 |
1984/01/30 | 287 | 287 | 282 | 282 | 38,000 |
1984/01/28 | 282 | 288 | 282 | 286 | 60,000 |
1984/01/27 | 280 | 281 | 280 | 281 | 54,000 |
1984/01/26 | 280 | 281 | 278 | 278 | 34,000 |
1984/01/25 | 283 | 284 | 280 | 280 | 88,000 |
1984/01/24 | 283 | 285 | 283 | 285 | 31,000 |
1984/01/21 | 285 | 285 | 283 | 283 | 62,000 |
1984/01/20 | 287 | 287 | 285 | 285 | 46,000 |
1984/01/19 | 287 | 288 | 287 | 288 | 28,000 |
1984/01/18 | 287 | 289 | 286 | 288 | 42,000 |
1984/01/17 | 287 | 290 | 287 | 290 | 37,000 |
1984/01/13 | 285 | 290 | 283 | 285 | 64,000 |
1984/01/12 | 290 | 290 | 281 | 283 | 42,000 |
1984/01/11 | 295 | 296 | 290 | 290 | 128,000 |
1984/01/10 | 288 | 293 | 287 | 290 | 187,000 |
1984/01/09 | 287 | 291 | 285 | 287 | 156,000 |
1984/01/07 | 276 | 287 | 276 | 283 | 165,000 |
1984/01/06 | 276 | 283 | 276 | 276 | 95,000 |
1984/01/05 | 272 | 275 | 272 | 275 | 45,000 |