日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
1986/12/27 300 300 295 297 559,000
1986/12/26 305 309 304 305 233,000
1986/12/25 310 314 305 305 431,000
1986/12/24 315 315 310 310 123,000
1986/12/23 316 316 313 315 92,000
1986/12/22 326 326 315 316 85,000
1986/12/19 320 320 318 320 178,000
1986/12/18 332 332 317 318 152,000
1986/12/17 331 335 330 332 77,000
1986/12/16 330 331 330 330 50,000
1986/12/15 335 336 331 331 33,000
1986/12/12 341 341 330 330 163,000
1986/12/11 345 356 342 350 156,000
1986/12/10 335 345 335 345 152,000
1986/12/09 338 340 335 335 108,000
1986/12/08 335 345 335 338 100,000
1986/12/06 335 335 328 335 172,000
1986/12/05 340 340 335 335 51,000
1986/12/04 342 342 337 337 111,000
1986/12/03 340 343 337 337 105,000
1986/12/02 345 345 335 337 62,000
1986/12/01 349 359 345 350 55,000
1986/11/29 337 345 337 345 135,000
1986/11/28 337 345 337 337 48,000
1986/11/27 337 338 335 337 71,000
1986/11/26 345 345 336 337 81,000
1986/11/25 335 345 331 335 62,000
1986/11/22 328 340 328 335 161,000
1986/11/21 340 341 326 326 154,000
1986/11/20 345 352 338 340 36,000
1986/11/19 340 349 340 348 99,000
1986/11/18 358 359 335 340 105,000
1986/11/17 358 360 358 358 71,000
1986/11/14 365 375 358 358 380,000
1986/11/13 346 364 346 363 188,000
1986/11/12 350 365 350 351 205,000
1986/11/11 346 375 346 350 645,000
1986/11/10 352 356 335 345 302,000
1986/11/07 360 366 355 356 1,096,000
1986/11/06 310 320 309 310 732,000
1986/11/05 307 310 307 308 89,000
1986/11/04 315 315 305 307 59,000
1986/11/01 312 312 308 310 52,000
1986/10/31 311 320 311 312 20,000
1986/10/30 310 310 308 310 27,000
1986/10/29 306 319 305 319 47,000
1986/10/28 305 308 305 305 50,000
1986/10/27 305 310 304 305 79,000
1986/10/25 305 305 302 304 51,000
1986/10/24 300 305 300 305 36,000
1986/10/23 296 310 296 297 93,000
1986/10/22 296 298 295 296 24,000
1986/10/21 311 311 290 291 90,000
1986/10/20 310 320 310 310 39,000
1986/10/17 320 320 311 320 57,000
1986/10/16 327 327 315 315 28,000
1986/10/15 329 339 317 325 29,000
1986/10/14 329 334 315 334 108,000
1986/10/13 325 325 320 320 31,000
1986/10/09 323 326 320 325 64,000
1986/10/08 327 327 320 321 51,000
1986/10/07 330 336 326 327 31,000
1986/10/06 332 337 330 330 106,000
1986/10/04 321 331 320 331 217,000
1986/10/03 326 329 319 320 221,000
1986/09/30 360 392 360 392 315,000
1986/09/29 361 361 348 360 43,000
1986/09/27 370 370 365 370 41,000
1986/09/26 356 370 356 370 59,000
1986/09/25 369 379 369 379 130,000
1986/09/24 370 370 360 369 111,000
1986/09/22 338 360 337 360 61,000
1986/09/19 330 335 330 335 33,000
1986/09/18 320 330 320 330 50,000
1986/09/17 320 320 320 320 24,000
1986/09/16 330 330 319 320 27,000
1986/09/12 325 325 315 322 97,000
1986/09/11 327 332 327 327 57,000
1986/09/10 325 330 325 327 46,000
1986/09/09 336 336 321 323 140,000
1986/09/08 340 343 335 335 109,000
1986/09/06 340 345 340 344 45,000
1986/09/05 345 345 340 345 83,000
1986/09/04 352 352 346 347 70,000
1986/09/03 352 353 350 350 49,000
1986/09/02 353 353 347 351 106,000
1986/09/01 360 363 357 360 63,000
1986/08/30 360 376 360 370 31,000
1986/08/29 362 364 353 353 196,000
1986/08/28 372 373 365 365 64,000
1986/08/27 371 376 371 372 93,000
1986/08/26 361 370 361 369 120,000
1986/08/25 351 360 351 360 125,000
1986/08/23 360 363 350 350 92,000
1986/08/22 375 375 365 375 88,000
1986/08/21 375 385 371 375 101,000
1986/08/20 380 380 370 375 71,000
1986/08/19 401 402 375 390 186,000
1986/08/18 405 405 390 403 144,000
1986/08/15 395 400 390 400 148,000
1986/08/14 399 400 398 398 98,000
1986/08/13 399 410 398 410 196,000
1986/08/12 398 400 398 398 96,000
1986/08/11 396 400 396 396 67,000
1986/08/08 403 410 396 396 420,000
1986/08/07 405 409 402 407 72,000
1986/08/06 411 415 402 402 85,000
1986/08/05 409 414 401 411 79,000
1986/08/04 401 404 401 404 34,000
1986/08/02 415 415 405 405 18,000
1986/08/01 417 430 417 430 157,000
1986/07/31 410 435 400 435 227,000
1986/07/30 405 414 401 405 69,000
1986/07/29 412 420 396 420 236,000
1986/07/28 420 423 415 415 57,000
1986/07/26 415 418 415 418 106,000
1986/07/25 426 430 410 430 305,000
1986/07/24 435 435 430 430 158,000
1986/07/23 429 445 428 435 160,000
1986/07/22 435 438 433 433 104,000
1986/07/21 456 456 431 433 112,000
1986/07/19 455 460 437 440 282,000
1986/07/18 450 450 440 450 297,000
1986/07/17 459 460 440 440 281,000
1986/07/16 472 472 452 460 498,000
1986/07/15 470 479 467 478 434,000
1986/07/14 460 480 460 473 362,000
1986/07/11 462 463 452 460 289,000
1986/07/10 463 469 453 454 365,000
1986/07/09 462 475 461 463 601,000
1986/07/08 467 475 455 459 911,000
1986/07/07 489 490 475 477 546,000
1986/07/05 478 480 470 474 673,000
1986/07/04 494 498 465 465 3,279,000
1986/07/03 495 501 480 486 5,672,999
1986/07/02 437 454 434 437 3,338,000
1986/07/01 408 437 405 437 2,593,000
1986/06/30 394 409 392 403 403,000
1986/06/28 399 399 381 395 169,000
1986/06/27 380 400 377 399 391,000
1986/06/26 390 390 380 381 203,000
1986/06/25 380 390 380 388 147,000
1986/06/24 382 385 377 385 176,000
1986/06/23 380 383 376 382 139,000
1986/06/21 382 386 381 381 115,000
1986/06/20 385 390 382 382 177,000
1986/06/19 390 394 383 384 205,000
1986/06/18 381 392 380 386 169,000
1986/06/17 400 400 381 385 180,000
1986/06/16 409 409 393 402 305,000
1986/06/13 403 409 400 400 456,000
1986/06/12 415 419 400 408 958,000
1986/06/11 398 415 397 414 1,753,000
1986/06/10 394 398 388 398 600,000
1986/06/09 388 399 382 399 382,000
1986/06/07 399 399 389 389 339,000
1986/06/06 400 400 391 399 1,387,000
1986/06/05 387 396 387 395 2,020,000
1986/06/04 374 382 370 382 521,000
1986/06/03 380 380 370 377 474,000
1986/06/02 378 382 375 382 367,000
1986/05/31 385 385 380 382 338,000
1986/05/30 388 390 372 386 921,000
1986/05/29 387 392 380 388 1,651,000
1986/05/28 380 385 372 384 2,481,000
1986/05/27 368 378 367 378 1,360,000
1986/05/26 370 374 365 365 1,004,000
1986/05/24 365 367 361 367 1,046,000
1986/05/23 347 355 347 350 861,000
1986/05/22 345 348 342 344 330,000
1986/05/21 344 345 340 341 289,000
1986/05/20 344 347 341 343 397,000
1986/05/19 345 348 335 338 234,000
1986/05/17 333 345 333 342 332,000
1986/05/16 339 339 330 333 219,000
1986/05/15 324 340 324 340 422,000
1986/05/14 326 326 324 324 33,000
1986/05/13 326 329 325 326 138,000
1986/05/12 329 330 325 325 110,000
1986/05/09 320 328 318 328 159,000
1986/05/08 320 320 316 319 90,000
1986/05/07 316 321 315 316 136,000
1986/05/06 320 320 315 316 57,000
1986/05/02 315 320 312 312 120,000
1986/05/01 325 325 315 315 140,000
1986/04/30 325 329 321 321 82,000
1986/04/28 325 325 321 321 65,000
1986/04/26 311 320 311 320 64,000
1986/04/25 315 325 311 325 75,000
1986/04/24 316 319 309 310 275,000
1986/04/23 316 320 316 316 45,000
1986/04/22 316 320 315 316 90,000
1986/04/21 316 320 315 320 55,000
1986/04/19 320 323 315 315 69,000
1986/04/18 328 328 315 320 62,000
1986/04/17 323 328 321 323 62,000
1986/04/16 320 320 314 318 42,000
1986/04/15 325 329 311 311 98,000
1986/04/14 328 328 320 323 59,000
1986/04/11 325 330 322 324 138,000
1986/04/10 315 322 313 322 105,000
1986/04/09 324 324 312 313 80,000
1986/04/08 318 319 318 319 82,000
1986/04/07 314 319 311 316 53,000
1986/04/05 308 311 308 311 45,000
1986/04/04 311 314 308 308 46,000
1986/04/03 306 310 306 306 76,000
1986/04/02 306 308 306 306 169,000
1986/04/01 309 310 306 308 172,000
1986/03/31 309 311 308 308 122,000
1986/03/29 305 310 305 305 30,000
1986/03/28 303 309 303 303 113,000
1986/03/27 303 310 303 303 339,000
1986/03/26 309 310 303 303 159,000
1986/03/25 308 310 303 304 131,000
1986/03/24 308 312 303 303 189,000
1986/03/22 320 320 311 311 155,000
1986/03/20 325 325 320 321 149,000
1986/03/19 323 330 321 325 111,000
1986/03/18 325 327 322 323 155,000
1986/03/17 334 339 325 325 141,000
1986/03/15 330 330 325 325 143,000
1986/03/14 331 340 326 328 353,000
1986/03/13 340 340 326 326 248,000
1986/03/12 346 348 330 330 206,000
1986/03/11 339 344 331 344 356,000
1986/03/10 321 335 321 335 177,000
1986/03/07 325 325 320 320 203,000
1986/03/06 325 325 321 325 214,000
1986/03/05 325 328 320 321 270,000
1986/03/04 325 325 321 325 135,000
1986/03/03 325 326 321 321 134,000
1986/03/01 327 328 322 325 66,000
1986/02/28 321 328 320 322 140,000
1986/02/27 325 329 320 320 237,000
1986/02/26 330 330 316 317 301,000
1986/02/25 331 333 325 326 180,000
1986/02/24 337 337 330 331 177,000
1986/02/22 333 338 330 330 145,000
1986/02/21 333 335 325 330 196,000
1986/02/20 331 338 323 323 351,000
1986/02/19 340 345 330 330 270,000
1986/02/18 340 342 332 335 459,000
1986/02/17 350 356 331 332 408,000
1986/02/15 341 350 341 346 637,000
1986/02/14 375 376 340 340 1,571,000
1986/02/13 375 395 360 370 8,627,999
1986/02/12 313 362 313 361 5,530,999
1986/02/10 314 316 311 311 176,000
1986/02/07 317 317 310 312 235,000
1986/02/06 317 318 314 317 263,000
1986/02/05 319 320 311 311 410,000
1986/02/04 312 319 312 317 520,000
1986/02/03 315 316 311 311 294,000
1986/02/01 317 318 311 311 228,000
1986/01/31 310 318 301 318 460,000
1986/01/30 305 313 302 312 272,000
1986/01/29 295 308 290 297 254,000
1986/01/28 295 295 290 290 72,000
1986/01/27 300 300 290 295 86,000
1986/01/25 286 291 285 285 126,000
1986/01/24 293 300 288 300 188,000
1986/01/23 294 299 293 293 72,000
1986/01/22 293 297 290 293 91,000
1986/01/21 305 305 288 288 223,000
1986/01/20 310 313 300 300 244,000
1986/01/18 314 314 307 308 143,000
1986/01/17 312 315 306 314 307,000
1986/01/16 312 312 305 310 230,000
1986/01/14 307 314 307 308 370,000
1986/01/13 310 310 305 310 347,000
1986/01/10 317 319 305 305 893,000
1986/01/09 310 323 310 320 3,059,000
1986/01/08 297 304 292 300 517,000
1986/01/07 281 287 281 287 90,000
1986/01/06 280 281 276 281 88,000
1986/01/04 273 276 273 276 39,000

このページの先頭へ