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 |
|---|---|---|---|---|---|
| 1985/12/28 | 272 | 275 | 272 | 272 | 51,000 |
| 1985/12/27 | 275 | 277 | 275 | 276 | 55,000 |
| 1985/12/26 | 275 | 279 | 275 | 275 | 69,000 |
| 1985/12/25 | 275 | 280 | 275 | 277 | 50,000 |
| 1985/12/24 | 275 | 279 | 275 | 275 | 52,000 |
| 1985/12/23 | 280 | 285 | 277 | 277 | 100,000 |
| 1985/12/21 | 280 | 281 | 280 | 280 | 25,000 |
| 1985/12/20 | 280 | 287 | 280 | 280 | 40,000 |
| 1985/12/19 | 287 | 287 | 276 | 279 | 29,000 |
| 1985/12/18 | 276 | 290 | 275 | 289 | 132,000 |
| 1985/12/17 | 280 | 284 | 275 | 280 | 36,000 |
| 1985/12/16 | 280 | 285 | 275 | 278 | 43,000 |
| 1985/12/13 | 274 | 275 | 273 | 275 | 103,000 |
| 1985/12/12 | 273 | 273 | 273 | 273 | 47,000 |
| 1985/12/11 | 274 | 275 | 270 | 270 | 61,000 |
| 1985/12/10 | 272 | 275 | 270 | 275 | 73,000 |
| 1985/12/09 | 270 | 272 | 270 | 272 | 15,000 |
| 1985/12/07 | 271 | 271 | 270 | 270 | 70,000 |
| 1985/12/06 | 270 | 272 | 270 | 272 | 148,000 |
| 1985/12/05 | 274 | 274 | 270 | 271 | 78,000 |
| 1985/12/04 | 275 | 275 | 270 | 270 | 69,000 |
| 1985/12/03 | 272 | 275 | 271 | 271 | 52,000 |
| 1985/12/02 | 274 | 275 | 272 | 272 | 62,000 |
| 1985/11/30 | 275 | 275 | 274 | 274 | 25,000 |
| 1985/11/29 | 270 | 277 | 270 | 275 | 130,000 |
| 1985/11/28 | 274 | 274 | 273 | 274 | 50,000 |
| 1985/11/27 | 277 | 277 | 271 | 273 | 84,000 |
| 1985/11/26 | 276 | 277 | 276 | 276 | 40,000 |
| 1985/11/25 | 276 | 276 | 276 | 276 | 7,000 |
| 1985/11/22 | 275 | 276 | 275 | 275 | 36,000 |
| 1985/11/21 | 280 | 280 | 276 | 276 | 52,000 |
| 1985/11/20 | 276 | 277 | 276 | 276 | 26,000 |
| 1985/11/19 | 276 | 276 | 275 | 275 | 46,000 |
| 1985/11/18 | 277 | 280 | 276 | 276 | 34,000 |
| 1985/11/15 | 282 | 283 | 280 | 283 | 43,000 |
| 1985/11/14 | 283 | 283 | 280 | 280 | 24,000 |
| 1985/11/13 | 281 | 285 | 281 | 281 | 58,000 |
| 1985/11/12 | 285 | 286 | 282 | 285 | 61,000 |
| 1985/11/11 | 277 | 280 | 277 | 280 | 37,000 |
| 1985/11/08 | 277 | 277 | 275 | 277 | 85,000 |
| 1985/11/07 | 280 | 280 | 275 | 275 | 57,000 |
| 1985/11/06 | 277 | 280 | 277 | 280 | 89,000 |
| 1985/11/05 | 277 | 280 | 277 | 277 | 34,000 |
| 1985/11/02 | 276 | 277 | 276 | 276 | 18,000 |
| 1985/11/01 | 278 | 278 | 274 | 276 | 39,000 |
| 1985/10/31 | 274 | 278 | 274 | 278 | 16,000 |
| 1985/10/30 | 274 | 276 | 272 | 275 | 121,000 |
| 1985/10/29 | 277 | 279 | 271 | 274 | 230,000 |
| 1985/10/28 | 282 | 282 | 277 | 277 | 7,000 |
| 1985/10/26 | 276 | 277 | 276 | 277 | 30,000 |
| 1985/10/25 | 283 | 283 | 276 | 276 | 128,000 |
| 1985/10/24 | 285 | 289 | 281 | 283 | 84,000 |
| 1985/10/23 | 283 | 286 | 283 | 285 | 99,000 |
| 1985/10/22 | 284 | 285 | 283 | 283 | 72,000 |
| 1985/10/21 | 282 | 285 | 282 | 282 | 53,000 |
| 1985/10/19 | 285 | 285 | 281 | 281 | 52,000 |
| 1985/10/18 | 281 | 285 | 280 | 285 | 70,000 |
| 1985/10/17 | 281 | 285 | 280 | 282 | 79,000 |
| 1985/10/16 | 284 | 285 | 281 | 281 | 57,000 |
| 1985/10/15 | 291 | 291 | 284 | 290 | 76,000 |
| 1985/10/14 | 292 | 292 | 290 | 291 | 16,000 |
| 1985/10/11 | 290 | 292 | 290 | 290 | 113,000 |
| 1985/10/09 | 290 | 292 | 289 | 290 | 83,000 |
| 1985/10/08 | 288 | 291 | 286 | 291 | 37,000 |
| 1985/10/07 | 287 | 295 | 287 | 292 | 49,000 |
| 1985/10/05 | 290 | 290 | 286 | 286 | 35,000 |
| 1985/10/04 | 286 | 290 | 285 | 286 | 69,000 |
| 1985/10/03 | 298 | 298 | 287 | 290 | 96,000 |
| 1985/10/02 | 286 | 294 | 281 | 293 | 136,000 |
| 1985/10/01 | 282 | 282 | 281 | 281 | 180,000 |
| 1985/09/30 | 286 | 288 | 283 | 287 | 136,000 |
| 1985/09/28 | 281 | 283 | 267 | 277 | 395,000 |
| 1985/09/27 | 295 | 295 | 286 | 286 | 178,000 |
| 1985/09/26 | 293 | 305 | 291 | 295 | 177,000 |
| 1985/09/25 | 298 | 300 | 295 | 295 | 216,000 |
| 1985/09/24 | 310 | 310 | 301 | 302 | 392,000 |
| 1985/09/21 | 305 | 313 | 305 | 310 | 69,000 |
| 1985/09/20 | 309 | 315 | 302 | 315 | 200,000 |
| 1985/09/19 | 310 | 311 | 306 | 309 | 149,000 |
| 1985/09/18 | 312 | 317 | 310 | 315 | 105,000 |
| 1985/09/17 | 313 | 315 | 311 | 313 | 67,000 |
| 1985/09/13 | 315 | 318 | 313 | 318 | 174,000 |
| 1985/09/12 | 316 | 320 | 311 | 311 | 197,000 |
| 1985/09/11 | 320 | 325 | 318 | 320 | 361,000 |
| 1985/09/10 | 322 | 327 | 322 | 325 | 231,000 |
| 1985/09/09 | 328 | 328 | 318 | 323 | 446,000 |
| 1985/09/07 | 338 | 340 | 321 | 325 | 1,980,000 |
| 1985/09/06 | 325 | 333 | 320 | 333 | 2,218,000 |
| 1985/09/05 | 306 | 315 | 306 | 315 | 271,000 |
| 1985/09/04 | 310 | 310 | 306 | 306 | 145,000 |
| 1985/09/03 | 305 | 310 | 302 | 309 | 175,000 |
| 1985/09/02 | 308 | 308 | 298 | 299 | 65,000 |
| 1985/08/31 | 296 | 304 | 296 | 304 | 17,000 |
| 1985/08/30 | 305 | 305 | 301 | 301 | 91,000 |
| 1985/08/29 | 306 | 307 | 300 | 300 | 155,000 |
| 1985/08/28 | 302 | 309 | 300 | 305 | 217,000 |
| 1985/08/27 | 294 | 310 | 291 | 310 | 262,000 |
| 1985/08/26 | 292 | 296 | 291 | 294 | 46,000 |
| 1985/08/24 | 292 | 294 | 292 | 292 | 31,000 |
| 1985/08/23 | 292 | 295 | 291 | 295 | 116,000 |
| 1985/08/22 | 292 | 296 | 291 | 292 | 111,000 |
| 1985/08/21 | 295 | 304 | 295 | 295 | 99,000 |
| 1985/08/20 | 298 | 298 | 293 | 295 | 49,000 |
| 1985/08/19 | 292 | 295 | 291 | 295 | 36,000 |
| 1985/08/17 | 291 | 296 | 291 | 291 | 19,000 |
| 1985/08/16 | 293 | 295 | 291 | 291 | 93,000 |
| 1985/08/15 | 293 | 295 | 293 | 293 | 39,000 |
| 1985/08/14 | 293 | 298 | 291 | 291 | 141,000 |
| 1985/08/13 | 296 | 296 | 293 | 295 | 30,000 |
| 1985/08/12 | 295 | 300 | 295 | 295 | 37,000 |
| 1985/08/09 | 295 | 295 | 294 | 294 | 16,000 |
| 1985/08/08 | 302 | 307 | 294 | 294 | 80,000 |
| 1985/08/07 | 300 | 304 | 300 | 302 | 88,000 |
| 1985/08/06 | 296 | 298 | 291 | 291 | 76,000 |
| 1985/08/05 | 310 | 310 | 291 | 291 | 92,000 |
| 1985/08/03 | 293 | 297 | 291 | 292 | 80,000 |
| 1985/08/02 | 301 | 301 | 290 | 290 | 160,000 |
| 1985/08/01 | 301 | 310 | 301 | 302 | 55,000 |
| 1985/07/31 | 308 | 308 | 300 | 300 | 136,000 |
| 1985/07/30 | 306 | 315 | 305 | 305 | 125,000 |
| 1985/07/29 | 308 | 311 | 306 | 308 | 104,000 |
| 1985/07/27 | 318 | 320 | 311 | 318 | 79,000 |
| 1985/07/26 | 325 | 325 | 316 | 316 | 384,000 |
| 1985/07/25 | 320 | 324 | 319 | 321 | 456,000 |
| 1985/07/24 | 309 | 318 | 305 | 318 | 348,000 |
| 1985/07/23 | 311 | 318 | 306 | 310 | 78,000 |
| 1985/07/22 | 320 | 320 | 306 | 306 | 121,000 |
| 1985/07/20 | 310 | 311 | 310 | 311 | 46,000 |
| 1985/07/19 | 320 | 320 | 305 | 305 | 326,000 |
| 1985/07/18 | 315 | 320 | 315 | 319 | 226,000 |
| 1985/07/17 | 311 | 323 | 311 | 312 | 180,000 |
| 1985/07/16 | 310 | 312 | 309 | 310 | 134,000 |
| 1985/07/15 | 320 | 329 | 310 | 310 | 335,000 |
| 1985/07/12 | 322 | 327 | 313 | 320 | 523,000 |
| 1985/07/11 | 330 | 330 | 320 | 327 | 661,000 |
| 1985/07/10 | 322 | 330 | 320 | 322 | 1,065,000 |
| 1985/07/09 | 310 | 325 | 308 | 318 | 689,000 |
| 1985/07/08 | 311 | 315 | 305 | 305 | 186,000 |
| 1985/07/06 | 312 | 312 | 306 | 306 | 109,000 |
| 1985/07/05 | 305 | 310 | 305 | 305 | 124,000 |
| 1985/07/04 | 311 | 311 | 301 | 309 | 169,000 |
| 1985/07/03 | 310 | 314 | 307 | 311 | 208,000 |
| 1985/07/02 | 320 | 322 | 309 | 316 | 295,000 |
| 1985/07/01 | 325 | 325 | 310 | 315 | 292,000 |
| 1985/06/29 | 324 | 325 | 312 | 324 | 591,000 |
| 1985/06/28 | 315 | 320 | 310 | 315 | 772,000 |
| 1985/06/27 | 313 | 313 | 305 | 307 | 397,000 |
| 1985/06/26 | 296 | 315 | 295 | 315 | 658,000 |
| 1985/06/25 | 290 | 295 | 288 | 294 | 136,000 |
| 1985/06/24 | 290 | 290 | 287 | 290 | 72,000 |
| 1985/06/22 | 290 | 290 | 285 | 288 | 34,000 |
| 1985/06/21 | 290 | 292 | 285 | 290 | 122,000 |
| 1985/06/20 | 297 | 297 | 291 | 291 | 100,000 |
| 1985/06/19 | 293 | 297 | 291 | 297 | 207,000 |
| 1985/06/18 | 306 | 306 | 290 | 290 | 143,000 |
| 1985/06/17 | 309 | 310 | 306 | 307 | 54,000 |
| 1985/06/15 | 311 | 313 | 306 | 311 | 82,000 |
| 1985/06/14 | 307 | 315 | 305 | 309 | 300,000 |
| 1985/06/13 | 313 | 317 | 306 | 312 | 284,000 |
| 1985/06/12 | 310 | 319 | 302 | 318 | 313,000 |
| 1985/06/11 | 310 | 314 | 305 | 309 | 186,000 |
| 1985/06/10 | 317 | 320 | 301 | 302 | 287,000 |
| 1985/06/07 | 330 | 330 | 310 | 322 | 1,018,000 |
| 1985/06/06 | 313 | 336 | 308 | 322 | 4,694,000 |
| 1985/06/05 | 286 | 303 | 286 | 303 | 293,000 |
| 1985/06/04 | 292 | 292 | 281 | 291 | 27,000 |
| 1985/06/03 | 293 | 294 | 292 | 292 | 48,000 |
| 1985/06/01 | 290 | 297 | 290 | 292 | 70,000 |
| 1985/05/31 | 300 | 300 | 290 | 292 | 117,000 |
| 1985/05/30 | 295 | 302 | 290 | 300 | 275,000 |
| 1985/05/29 | 303 | 303 | 291 | 291 | 249,000 |
| 1985/05/28 | 288 | 305 | 288 | 303 | 824,000 |
| 1985/05/27 | 287 | 293 | 287 | 293 | 181,000 |
| 1985/05/25 | 278 | 293 | 278 | 293 | 135,000 |
| 1985/05/24 | 276 | 280 | 273 | 280 | 64,000 |
| 1985/05/23 | 279 | 279 | 273 | 273 | 46,000 |
| 1985/05/22 | 276 | 284 | 274 | 276 | 73,000 |
| 1985/05/21 | 270 | 274 | 270 | 272 | 141,000 |
| 1985/05/20 | 275 | 275 | 271 | 275 | 69,000 |
| 1985/05/18 | 273 | 280 | 272 | 275 | 66,000 |
| 1985/05/17 | 276 | 280 | 271 | 275 | 55,000 |
| 1985/05/16 | 283 | 283 | 270 | 270 | 57,000 |
| 1985/05/15 | 283 | 285 | 274 | 274 | 99,000 |
| 1985/05/14 | 285 | 287 | 280 | 280 | 55,000 |
| 1985/05/13 | 287 | 288 | 286 | 287 | 95,000 |
| 1985/05/10 | 288 | 288 | 285 | 286 | 76,000 |
| 1985/05/09 | 288 | 290 | 286 | 290 | 35,000 |
| 1985/05/08 | 285 | 287 | 280 | 285 | 44,000 |
| 1985/05/07 | 283 | 285 | 280 | 281 | 47,000 |
| 1985/05/04 | 280 | 285 | 279 | 279 | 22,000 |
| 1985/05/02 | 278 | 280 | 278 | 278 | 60,000 |
| 1985/05/01 | 280 | 281 | 278 | 278 | 62,000 |
| 1985/04/30 | 276 | 280 | 275 | 280 | 18,000 |
| 1985/04/27 | 283 | 283 | 275 | 275 | 41,000 |
| 1985/04/26 | 274 | 276 | 273 | 273 | 69,000 |
| 1985/04/25 | 280 | 280 | 271 | 272 | 58,000 |
| 1985/04/24 | 268 | 271 | 268 | 270 | 156,000 |
| 1985/04/23 | 281 | 281 | 275 | 275 | 107,000 |
| 1985/04/22 | 281 | 288 | 281 | 282 | 27,000 |
| 1985/04/20 | 280 | 285 | 280 | 280 | 55,000 |
| 1985/04/19 | 285 | 285 | 280 | 285 | 50,000 |
| 1985/04/18 | 285 | 290 | 280 | 280 | 120,000 |
| 1985/04/17 | 285 | 290 | 280 | 280 | 254,000 |
| 1985/04/16 | 294 | 305 | 280 | 284 | 109,000 |
| 1985/04/15 | 301 | 307 | 295 | 295 | 182,000 |
| 1985/04/12 | 312 | 312 | 301 | 303 | 346,000 |
| 1985/04/11 | 311 | 313 | 307 | 307 | 202,000 |
| 1985/04/10 | 319 | 321 | 311 | 311 | 435,000 |
| 1985/04/09 | 303 | 314 | 302 | 314 | 413,000 |
| 1985/04/08 | 310 | 310 | 300 | 302 | 249,000 |
| 1985/04/06 | 312 | 312 | 305 | 309 | 112,000 |
| 1985/04/05 | 311 | 314 | 307 | 312 | 171,000 |
| 1985/04/04 | 315 | 315 | 307 | 309 | 292,000 |
| 1985/04/03 | 322 | 322 | 311 | 313 | 827,000 |
| 1985/04/02 | 323 | 330 | 310 | 319 | 1,440,000 |
| 1985/04/01 | 313 | 324 | 312 | 324 | 489,000 |
| 1985/03/30 | 310 | 316 | 310 | 315 | 311,000 |
| 1985/03/29 | 327 | 327 | 311 | 317 | 1,775,000 |
| 1985/03/28 | 305 | 320 | 303 | 315 | 2,333,000 |
| 1985/03/27 | 300 | 305 | 294 | 305 | 422,000 |
| 1985/03/26 | 305 | 305 | 299 | 299 | 360,000 |
| 1985/03/25 | 300 | 305 | 300 | 304 | 322,000 |
| 1985/03/23 | 307 | 307 | 301 | 301 | 277,000 |
| 1985/03/22 | 308 | 308 | 301 | 302 | 658,000 |
| 1985/03/20 | 300 | 310 | 298 | 303 | 1,371,000 |
| 1985/03/19 | 294 | 304 | 293 | 300 | 726,000 |
| 1985/03/18 | 286 | 290 | 285 | 290 | 98,000 |
| 1985/03/16 | 285 | 285 | 281 | 281 | 74,000 |
| 1985/03/15 | 291 | 295 | 285 | 286 | 108,000 |
| 1985/03/14 | 295 | 296 | 290 | 290 | 198,000 |
| 1985/03/13 | 290 | 300 | 285 | 295 | 482,000 |
| 1985/03/12 | 288 | 293 | 281 | 291 | 218,000 |
| 1985/03/11 | 279 | 284 | 279 | 284 | 246,000 |
| 1985/03/08 | 298 | 299 | 281 | 284 | 508,000 |
| 1985/03/07 | 305 | 305 | 295 | 297 | 1,179,000 |
| 1985/03/06 | 298 | 307 | 293 | 305 | 2,347,000 |
| 1985/03/05 | 290 | 301 | 286 | 288 | 2,562,000 |
| 1985/03/04 | 279 | 295 | 278 | 295 | 1,552,000 |
| 1985/03/02 | 279 | 280 | 271 | 278 | 620,000 |
| 1985/03/01 | 260 | 285 | 260 | 282 | 601,000 |
| 1985/02/28 | 265 | 265 | 255 | 255 | 224,000 |
| 1985/02/27 | 262 | 268 | 261 | 266 | 163,000 |
| 1985/02/26 | 259 | 263 | 259 | 262 | 129,000 |
| 1985/02/25 | 260 | 260 | 256 | 256 | 164,000 |
| 1985/02/23 | 257 | 257 | 253 | 253 | 14,000 |
| 1985/02/22 | 255 | 255 | 252 | 252 | 108,000 |
| 1985/02/21 | 258 | 260 | 255 | 255 | 19,000 |
| 1985/02/20 | 259 | 259 | 254 | 258 | 47,000 |
| 1985/02/19 | 259 | 259 | 250 | 258 | 86,000 |
| 1985/02/18 | 258 | 264 | 258 | 259 | 100,000 |
| 1985/02/16 | 265 | 265 | 263 | 263 | 70,000 |
| 1985/02/15 | 261 | 269 | 261 | 268 | 211,000 |
| 1985/02/14 | 250 | 258 | 250 | 258 | 94,000 |
| 1985/02/13 | 253 | 253 | 250 | 251 | 51,000 |
| 1985/02/12 | 256 | 256 | 253 | 253 | 25,000 |
| 1985/02/08 | 252 | 252 | 251 | 251 | 41,000 |
| 1985/02/07 | 255 | 258 | 252 | 253 | 46,000 |
| 1985/02/06 | 252 | 255 | 252 | 255 | 24,000 |
| 1985/02/05 | 252 | 258 | 251 | 251 | 33,000 |
| 1985/02/04 | 251 | 252 | 251 | 251 | 48,000 |
| 1985/02/01 | 254 | 254 | 251 | 251 | 69,000 |
| 1985/01/31 | 254 | 255 | 252 | 253 | 130,000 |
| 1985/01/30 | 253 | 255 | 251 | 251 | 60,000 |
| 1985/01/29 | 252 | 256 | 252 | 252 | 45,000 |
| 1985/01/28 | 251 | 255 | 251 | 255 | 54,000 |
| 1985/01/26 | 250 | 252 | 250 | 250 | 194,000 |
| 1985/01/25 | 255 | 258 | 253 | 253 | 89,000 |
| 1985/01/24 | 258 | 259 | 255 | 255 | 47,000 |
| 1985/01/23 | 259 | 260 | 255 | 258 | 49,000 |
| 1985/01/22 | 261 | 262 | 256 | 258 | 161,000 |
| 1985/01/21 | 258 | 265 | 258 | 260 | 98,000 |
| 1985/01/19 | 260 | 260 | 257 | 258 | 65,000 |
| 1985/01/18 | 257 | 263 | 256 | 260 | 180,000 |
| 1985/01/17 | 259 | 259 | 253 | 256 | 85,000 |
| 1985/01/16 | 259 | 260 | 252 | 257 | 393,000 |
| 1985/01/14 | 255 | 255 | 255 | 255 | 15,000 |
| 1985/01/11 | 256 | 256 | 252 | 253 | 29,000 |
| 1985/01/10 | 255 | 258 | 252 | 257 | 52,000 |
| 1985/01/09 | 252 | 253 | 250 | 251 | 43,000 |
| 1985/01/08 | 253 | 253 | 250 | 250 | 76,000 |
| 1985/01/07 | 251 | 258 | 251 | 258 | 13,000 |
| 1985/01/05 | 250 | 253 | 250 | 250 | 18,000 |
| 1985/01/04 | 251 | 251 | 250 | 250 | 78,000 |