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 |
|---|---|---|---|---|---|
| 1987/12/28 | 396 | 396 | 383 | 396 | 115,000 |
| 1987/12/26 | 411 | 411 | 396 | 396 | 102,000 |
| 1987/12/25 | 411 | 425 | 403 | 404 | 149,000 |
| 1987/12/24 | 425 | 425 | 410 | 420 | 154,000 |
| 1987/12/23 | 415 | 420 | 413 | 420 | 92,000 |
| 1987/12/22 | 422 | 422 | 412 | 412 | 134,000 |
| 1987/12/21 | 421 | 426 | 420 | 422 | 171,000 |
| 1987/12/18 | 423 | 426 | 418 | 420 | 163,000 |
| 1987/12/17 | 440 | 440 | 427 | 428 | 207,000 |
| 1987/12/16 | 440 | 450 | 438 | 440 | 151,000 |
| 1987/12/15 | 450 | 450 | 442 | 443 | 309,000 |
| 1987/12/14 | 450 | 459 | 445 | 445 | 505,000 |
| 1987/12/11 | 448 | 456 | 440 | 440 | 539,000 |
| 1987/12/10 | 470 | 480 | 458 | 458 | 1,709,000 |
| 1987/12/09 | 449 | 468 | 440 | 465 | 1,723,000 |
| 1987/12/08 | 445 | 449 | 440 | 449 | 678,000 |
| 1987/12/07 | 432 | 440 | 430 | 431 | 167,000 |
| 1987/12/05 | 439 | 440 | 427 | 427 | 58,000 |
| 1987/12/04 | 440 | 447 | 426 | 435 | 346,000 |
| 1987/12/03 | 422 | 450 | 422 | 440 | 795,000 |
| 1987/12/02 | 422 | 423 | 406 | 420 | 131,000 |
| 1987/12/01 | 395 | 398 | 390 | 395 | 87,000 |
| 1987/11/30 | 400 | 409 | 398 | 398 | 60,000 |
| 1987/11/28 | 419 | 420 | 415 | 415 | 36,000 |
| 1987/11/27 | 422 | 422 | 400 | 405 | 294,000 |
| 1987/11/26 | 423 | 423 | 410 | 422 | 77,000 |
| 1987/11/25 | 427 | 427 | 423 | 424 | 131,000 |
| 1987/11/24 | 423 | 427 | 420 | 427 | 135,000 |
| 1987/11/20 | 390 | 420 | 390 | 418 | 498,000 |
| 1987/11/19 | 395 | 401 | 390 | 390 | 85,000 |
| 1987/11/18 | 395 | 400 | 370 | 395 | 212,000 |
| 1987/11/17 | 403 | 403 | 395 | 395 | 131,000 |
| 1987/11/16 | 402 | 403 | 401 | 401 | 30,000 |
| 1987/11/13 | 410 | 410 | 400 | 403 | 69,000 |
| 1987/11/12 | 375 | 398 | 375 | 393 | 138,000 |
| 1987/11/11 | 386 | 387 | 340 | 340 | 339,000 |
| 1987/11/10 | 400 | 401 | 391 | 395 | 139,000 |
| 1987/11/09 | 412 | 412 | 397 | 403 | 154,000 |
| 1987/11/07 | 415 | 415 | 402 | 402 | 87,000 |
| 1987/11/06 | 420 | 425 | 412 | 413 | 115,000 |
| 1987/11/05 | 438 | 440 | 411 | 414 | 98,000 |
| 1987/11/04 | 432 | 440 | 432 | 434 | 148,000 |
| 1987/11/02 | 430 | 440 | 421 | 432 | 168,000 |
| 1987/10/31 | 419 | 430 | 419 | 427 | 38,000 |
| 1987/10/30 | 415 | 420 | 411 | 418 | 37,000 |
| 1987/10/29 | 407 | 420 | 400 | 405 | 138,000 |
| 1987/10/28 | 416 | 430 | 416 | 420 | 112,000 |
| 1987/10/27 | 400 | 420 | 400 | 415 | 119,000 |
| 1987/10/26 | 440 | 445 | 394 | 400 | 245,000 |
| 1987/10/24 | 436 | 443 | 433 | 433 | 192,000 |
| 1987/10/23 | 435 | 450 | 435 | 443 | 232,000 |
| 1987/10/22 | 460 | 460 | 445 | 455 | 301,000 |
| 1987/10/21 | 395 | 435 | 395 | 435 | 431,000 |
| 1987/10/20 | 390 | 390 | 390 | 390 | 167,000 |
| 1987/10/19 | 468 | 470 | 460 | 470 | 219,000 |
| 1987/10/16 | 500 | 500 | 483 | 490 | 303,000 |
| 1987/10/15 | 502 | 510 | 500 | 501 | 234,000 |
| 1987/10/14 | 515 | 523 | 505 | 505 | 920,000 |
| 1987/10/13 | 526 | 533 | 510 | 510 | 743,000 |
| 1987/10/12 | 525 | 538 | 518 | 525 | 1,609,000 |
| 1987/10/09 | 525 | 538 | 515 | 520 | 3,962,000 |
| 1987/10/08 | 490 | 515 | 490 | 513 | 2,372,000 |
| 1987/10/07 | 490 | 490 | 471 | 476 | 698,000 |
| 1987/10/06 | 500 | 507 | 480 | 490 | 2,328,000 |
| 1987/10/05 | 460 | 500 | 460 | 495 | 2,035,000 |
| 1987/10/03 | 458 | 460 | 455 | 460 | 236,000 |
| 1987/10/02 | 456 | 460 | 447 | 453 | 235,000 |
| 1987/10/01 | 450 | 460 | 446 | 451 | 359,000 |
| 1987/09/30 | 445 | 450 | 443 | 447 | 100,000 |
| 1987/09/29 | 441 | 450 | 440 | 441 | 96,000 |
| 1987/09/28 | 450 | 455 | 446 | 455 | 149,000 |
| 1987/09/26 | 441 | 456 | 441 | 455 | 156,000 |
| 1987/09/25 | 440 | 442 | 440 | 440 | 154,000 |
| 1987/09/24 | 440 | 441 | 440 | 440 | 111,000 |
| 1987/09/22 | 446 | 454 | 435 | 441 | 78,000 |
| 1987/09/21 | 452 | 457 | 445 | 445 | 142,000 |
| 1987/09/18 | 455 | 463 | 452 | 452 | 181,000 |
| 1987/09/17 | 463 | 464 | 451 | 451 | 241,000 |
| 1987/09/16 | 462 | 465 | 461 | 465 | 185,000 |
| 1987/09/14 | 459 | 465 | 456 | 464 | 196,000 |
| 1987/09/11 | 460 | 463 | 455 | 460 | 211,000 |
| 1987/09/10 | 460 | 460 | 450 | 450 | 155,000 |
| 1987/09/09 | 455 | 463 | 455 | 460 | 170,000 |
| 1987/09/08 | 448 | 460 | 443 | 455 | 264,000 |
| 1987/09/07 | 471 | 473 | 450 | 456 | 262,000 |
| 1987/09/05 | 480 | 484 | 471 | 471 | 414,000 |
| 1987/09/04 | 468 | 480 | 466 | 475 | 424,000 |
| 1987/09/03 | 466 | 466 | 452 | 466 | 260,000 |
| 1987/09/02 | 483 | 485 | 466 | 466 | 826,000 |
| 1987/09/01 | 473 | 485 | 470 | 478 | 1,758,000 |
| 1987/08/31 | 459 | 474 | 455 | 468 | 782,000 |
| 1987/08/29 | 460 | 460 | 456 | 456 | 209,000 |
| 1987/08/28 | 464 | 465 | 450 | 450 | 656,000 |
| 1987/08/27 | 445 | 465 | 442 | 465 | 1,196,000 |
| 1987/08/26 | 440 | 445 | 437 | 445 | 232,000 |
| 1987/08/25 | 440 | 440 | 436 | 440 | 125,000 |
| 1987/08/24 | 438 | 440 | 435 | 440 | 123,000 |
| 1987/08/22 | 431 | 435 | 431 | 435 | 103,000 |
| 1987/08/21 | 429 | 434 | 429 | 430 | 95,000 |
| 1987/08/20 | 429 | 430 | 420 | 429 | 141,000 |
| 1987/08/19 | 438 | 438 | 429 | 430 | 122,000 |
| 1987/08/18 | 440 | 440 | 435 | 437 | 95,000 |
| 1987/08/17 | 440 | 443 | 435 | 438 | 138,000 |
| 1987/08/14 | 447 | 447 | 438 | 440 | 191,000 |
| 1987/08/13 | 450 | 453 | 445 | 447 | 211,000 |
| 1987/08/12 | 450 | 460 | 446 | 453 | 967,000 |
| 1987/08/11 | 429 | 450 | 423 | 450 | 328,000 |
| 1987/08/10 | 434 | 435 | 427 | 427 | 88,000 |
| 1987/08/07 | 434 | 434 | 420 | 423 | 236,000 |
| 1987/08/06 | 431 | 437 | 430 | 435 | 109,000 |
| 1987/08/05 | 424 | 430 | 421 | 430 | 121,000 |
| 1987/08/04 | 439 | 439 | 426 | 427 | 237,000 |
| 1987/08/03 | 436 | 440 | 435 | 439 | 121,000 |
| 1987/08/01 | 441 | 441 | 435 | 440 | 128,000 |
| 1987/07/31 | 443 | 443 | 436 | 438 | 291,000 |
| 1987/07/30 | 447 | 449 | 438 | 445 | 212,000 |
| 1987/07/29 | 464 | 464 | 439 | 443 | 1,420,000 |
| 1987/07/28 | 425 | 464 | 422 | 460 | 1,465,000 |
| 1987/07/27 | 427 | 429 | 418 | 424 | 203,000 |
| 1987/07/25 | 415 | 420 | 410 | 410 | 102,000 |
| 1987/07/24 | 402 | 415 | 402 | 415 | 137,000 |
| 1987/07/23 | 418 | 418 | 398 | 400 | 142,000 |
| 1987/07/22 | 420 | 425 | 407 | 415 | 146,000 |
| 1987/07/21 | 410 | 425 | 405 | 425 | 175,000 |
| 1987/07/20 | 437 | 437 | 410 | 416 | 295,000 |
| 1987/07/17 | 432 | 438 | 430 | 435 | 183,000 |
| 1987/07/16 | 439 | 445 | 430 | 430 | 260,000 |
| 1987/07/15 | 436 | 443 | 436 | 438 | 417,000 |
| 1987/07/14 | 449 | 449 | 431 | 431 | 783,000 |
| 1987/07/13 | 445 | 459 | 443 | 445 | 1,575,000 |
| 1987/07/10 | 443 | 446 | 435 | 440 | 1,511,000 |
| 1987/07/09 | 445 | 449 | 423 | 428 | 1,573,000 |
| 1987/07/08 | 404 | 451 | 403 | 433 | 2,856,000 |
| 1987/07/07 | 400 | 404 | 400 | 401 | 196,000 |
| 1987/07/06 | 403 | 404 | 400 | 404 | 137,000 |
| 1987/07/04 | 405 | 405 | 398 | 398 | 152,000 |
| 1987/07/03 | 402 | 405 | 400 | 400 | 191,000 |
| 1987/07/02 | 395 | 403 | 395 | 401 | 179,000 |
| 1987/07/01 | 394 | 400 | 390 | 393 | 199,000 |
| 1987/06/30 | 399 | 403 | 397 | 399 | 149,000 |
| 1987/06/29 | 406 | 407 | 400 | 400 | 285,000 |
| 1987/06/27 | 409 | 409 | 401 | 409 | 317,000 |
| 1987/06/26 | 385 | 400 | 385 | 400 | 204,000 |
| 1987/06/25 | 385 | 390 | 382 | 385 | 179,000 |
| 1987/06/24 | 390 | 390 | 381 | 381 | 192,000 |
| 1987/06/23 | 385 | 395 | 385 | 385 | 279,000 |
| 1987/06/22 | 400 | 405 | 385 | 387 | 151,000 |
| 1987/06/19 | 399 | 409 | 395 | 405 | 559,000 |
| 1987/06/18 | 395 | 397 | 381 | 385 | 225,000 |
| 1987/06/17 | 400 | 400 | 386 | 396 | 260,000 |
| 1987/06/16 | 396 | 400 | 395 | 396 | 186,000 |
| 1987/06/15 | 401 | 404 | 396 | 396 | 240,000 |
| 1987/06/12 | 410 | 410 | 400 | 406 | 305,000 |
| 1987/06/11 | 420 | 424 | 400 | 410 | 616,000 |
| 1987/06/10 | 400 | 419 | 400 | 418 | 615,000 |
| 1987/06/09 | 402 | 410 | 400 | 400 | 459,000 |
| 1987/06/08 | 416 | 417 | 400 | 400 | 537,000 |
| 1987/06/06 | 401 | 419 | 401 | 411 | 1,653,000 |
| 1987/06/05 | 394 | 400 | 391 | 400 | 715,000 |
| 1987/06/04 | 399 | 399 | 385 | 385 | 936,000 |
| 1987/06/03 | 405 | 405 | 385 | 385 | 2,221,000 |
| 1987/06/02 | 365 | 397 | 365 | 386 | 2,777,000 |
| 1987/06/01 | 362 | 369 | 355 | 365 | 381,000 |
| 1987/05/30 | 361 | 364 | 356 | 360 | 158,000 |
| 1987/05/29 | 355 | 362 | 350 | 356 | 365,000 |
| 1987/05/28 | 348 | 358 | 347 | 358 | 243,000 |
| 1987/05/27 | 347 | 350 | 341 | 348 | 225,000 |
| 1987/05/26 | 341 | 348 | 341 | 341 | 209,000 |
| 1987/05/25 | 359 | 359 | 345 | 350 | 199,000 |
| 1987/05/23 | 348 | 355 | 344 | 354 | 177,000 |
| 1987/05/22 | 343 | 348 | 333 | 335 | 326,000 |
| 1987/05/21 | 350 | 350 | 340 | 343 | 235,000 |
| 1987/05/20 | 361 | 361 | 348 | 350 | 202,000 |
| 1987/05/19 | 369 | 369 | 357 | 358 | 183,000 |
| 1987/05/18 | 360 | 370 | 360 | 369 | 347,000 |
| 1987/05/15 | 347 | 374 | 344 | 370 | 921,000 |
| 1987/05/14 | 344 | 350 | 341 | 344 | 115,000 |
| 1987/05/13 | 348 | 348 | 336 | 340 | 245,000 |
| 1987/05/12 | 345 | 350 | 340 | 345 | 325,000 |
| 1987/05/11 | 348 | 350 | 331 | 336 | 281,000 |
| 1987/05/08 | 365 | 365 | 350 | 353 | 1,334,000 |
| 1987/05/07 | 329 | 360 | 325 | 360 | 1,780,000 |
| 1987/05/06 | 322 | 330 | 316 | 330 | 126,000 |
| 1987/05/02 | 317 | 319 | 308 | 319 | 64,000 |
| 1987/05/01 | 328 | 329 | 315 | 318 | 71,000 |
| 1987/04/30 | 319 | 322 | 317 | 322 | 73,000 |
| 1987/04/28 | 309 | 315 | 308 | 315 | 114,000 |
| 1987/04/27 | 310 | 335 | 310 | 332 | 199,000 |
| 1987/04/25 | 309 | 310 | 308 | 310 | 42,000 |
| 1987/04/24 | 311 | 325 | 306 | 308 | 89,000 |
| 1987/04/23 | 310 | 311 | 307 | 307 | 124,000 |
| 1987/04/22 | 309 | 310 | 307 | 307 | 118,000 |
| 1987/04/21 | 309 | 311 | 308 | 308 | 69,000 |
| 1987/04/20 | 311 | 311 | 308 | 308 | 44,000 |
| 1987/04/17 | 310 | 315 | 310 | 310 | 62,000 |
| 1987/04/16 | 308 | 319 | 308 | 314 | 43,000 |
| 1987/04/15 | 316 | 316 | 305 | 306 | 124,000 |
| 1987/04/14 | 320 | 320 | 318 | 318 | 59,000 |
| 1987/04/13 | 327 | 327 | 319 | 319 | 44,000 |
| 1987/04/10 | 320 | 327 | 320 | 320 | 87,000 |
| 1987/04/09 | 334 | 335 | 321 | 329 | 151,000 |
| 1987/04/08 | 318 | 334 | 318 | 334 | 159,000 |
| 1987/04/07 | 319 | 324 | 316 | 316 | 101,000 |
| 1987/04/06 | 319 | 320 | 313 | 315 | 80,000 |
| 1987/04/04 | 319 | 319 | 313 | 313 | 34,000 |
| 1987/04/03 | 313 | 320 | 313 | 320 | 78,000 |
| 1987/04/02 | 320 | 320 | 313 | 313 | 62,000 |
| 1987/04/01 | 313 | 320 | 313 | 313 | 67,000 |
| 1987/03/31 | 320 | 320 | 313 | 313 | 65,000 |
| 1987/03/30 | 325 | 325 | 318 | 318 | 37,000 |
| 1987/03/28 | 335 | 335 | 317 | 317 | 50,000 |
| 1987/03/27 | 332 | 340 | 325 | 335 | 221,000 |
| 1987/03/26 | 317 | 340 | 317 | 340 | 319,000 |
| 1987/03/25 | 316 | 328 | 316 | 317 | 67,000 |
| 1987/03/24 | 330 | 330 | 321 | 321 | 112,000 |
| 1987/03/23 | 330 | 331 | 326 | 330 | 184,000 |
| 1987/03/20 | 330 | 330 | 325 | 328 | 168,000 |
| 1987/03/19 | 320 | 330 | 310 | 330 | 343,000 |
| 1987/03/18 | 312 | 315 | 310 | 315 | 175,000 |
| 1987/03/17 | 315 | 319 | 310 | 310 | 53,000 |
| 1987/03/16 | 314 | 319 | 307 | 319 | 212,000 |
| 1987/03/13 | 303 | 305 | 301 | 305 | 292,000 |
| 1987/03/12 | 303 | 305 | 302 | 304 | 178,000 |
| 1987/03/11 | 303 | 307 | 303 | 305 | 60,000 |
| 1987/03/10 | 306 | 310 | 302 | 310 | 76,000 |
| 1987/03/09 | 315 | 320 | 305 | 315 | 73,000 |
| 1987/03/07 | 302 | 315 | 302 | 310 | 40,000 |
| 1987/03/06 | 302 | 310 | 302 | 302 | 140,000 |
| 1987/03/05 | 306 | 308 | 302 | 302 | 212,000 |
| 1987/03/04 | 305 | 313 | 305 | 306 | 97,000 |
| 1987/03/03 | 306 | 306 | 305 | 305 | 83,000 |
| 1987/03/02 | 305 | 305 | 300 | 305 | 61,000 |
| 1987/02/28 | 302 | 310 | 301 | 310 | 148,000 |
| 1987/02/27 | 310 | 310 | 304 | 305 | 166,000 |
| 1987/02/26 | 317 | 319 | 310 | 314 | 59,000 |
| 1987/02/25 | 330 | 330 | 315 | 315 | 85,000 |
| 1987/02/24 | 325 | 330 | 320 | 321 | 199,000 |
| 1987/02/23 | 318 | 324 | 316 | 321 | 100,000 |
| 1987/02/20 | 322 | 324 | 316 | 316 | 87,000 |
| 1987/02/19 | 320 | 325 | 320 | 320 | 102,000 |
| 1987/02/18 | 325 | 325 | 315 | 316 | 85,000 |
| 1987/02/17 | 319 | 330 | 313 | 327 | 118,000 |
| 1987/02/16 | 323 | 323 | 311 | 315 | 72,000 |
| 1987/02/13 | 315 | 320 | 310 | 320 | 136,000 |
| 1987/02/12 | 315 | 320 | 313 | 315 | 116,000 |
| 1987/02/10 | 325 | 329 | 320 | 320 | 84,000 |
| 1987/02/09 | 311 | 323 | 306 | 323 | 61,000 |
| 1987/02/07 | 315 | 318 | 310 | 310 | 25,000 |
| 1987/02/06 | 315 | 316 | 310 | 315 | 128,000 |
| 1987/02/05 | 316 | 319 | 316 | 316 | 117,000 |
| 1987/02/04 | 320 | 323 | 316 | 317 | 66,000 |
| 1987/02/03 | 320 | 325 | 315 | 316 | 168,000 |
| 1987/02/02 | 328 | 330 | 315 | 315 | 102,000 |
| 1987/01/31 | 323 | 324 | 318 | 318 | 66,000 |
| 1987/01/30 | 330 | 330 | 323 | 325 | 78,000 |
| 1987/01/29 | 323 | 330 | 323 | 325 | 107,000 |
| 1987/01/28 | 331 | 333 | 320 | 323 | 229,000 |
| 1987/01/27 | 318 | 333 | 317 | 333 | 232,000 |
| 1987/01/26 | 315 | 329 | 310 | 317 | 166,000 |
| 1987/01/24 | 312 | 315 | 309 | 309 | 65,000 |
| 1987/01/23 | 319 | 320 | 311 | 312 | 119,000 |
| 1987/01/22 | 320 | 320 | 315 | 319 | 83,000 |
| 1987/01/21 | 306 | 315 | 303 | 315 | 106,000 |
| 1987/01/20 | 304 | 309 | 303 | 303 | 35,000 |
| 1987/01/19 | 305 | 306 | 303 | 303 | 103,000 |
| 1987/01/16 | 306 | 310 | 303 | 303 | 141,000 |
| 1987/01/14 | 308 | 310 | 306 | 310 | 85,000 |
| 1987/01/13 | 310 | 316 | 306 | 306 | 65,000 |
| 1987/01/12 | 316 | 320 | 310 | 310 | 65,000 |
| 1987/01/09 | 302 | 324 | 302 | 316 | 223,000 |
| 1987/01/08 | 300 | 306 | 298 | 302 | 181,000 |
| 1987/01/07 | 306 | 306 | 297 | 297 | 150,000 |
| 1987/01/06 | 313 | 313 | 305 | 306 | 44,000 |
| 1987/01/05 | 297 | 305 | 295 | 303 | 87,000 |