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 |
---|---|---|---|---|---|
1988/12/28 | 814 | 821 | 805 | 805 | 174,000 |
1988/12/27 | 804 | 825 | 804 | 825 | 222,000 |
1988/12/26 | 815 | 815 | 791 | 800 | 143,000 |
1988/12/24 | 796 | 800 | 775 | 799 | 251,000 |
1988/12/23 | 815 | 820 | 805 | 805 | 268,000 |
1988/12/22 | 830 | 830 | 812 | 812 | 341,000 |
1988/12/21 | 830 | 841 | 820 | 820 | 653,000 |
1988/12/20 | 820 | 845 | 815 | 842 | 594,000 |
1988/12/19 | 850 | 854 | 821 | 830 | 251,000 |
1988/12/16 | 846 | 852 | 816 | 826 | 523,000 |
1988/12/15 | 869 | 870 | 856 | 856 | 513,000 |
1988/12/14 | 900 | 907 | 856 | 869 | 3,794,000 |
1988/12/13 | 847 | 884 | 840 | 884 | 3,252,000 |
1988/12/12 | 821 | 839 | 820 | 830 | 280,000 |
1988/12/09 | 820 | 825 | 814 | 820 | 292,000 |
1988/12/08 | 843 | 843 | 820 | 825 | 239,000 |
1988/12/07 | 850 | 850 | 830 | 833 | 460,000 |
1988/12/06 | 796 | 850 | 796 | 844 | 809,000 |
1988/12/05 | 800 | 807 | 795 | 795 | 248,000 |
1988/12/03 | 806 | 814 | 805 | 814 | 214,000 |
1988/12/02 | 806 | 815 | 805 | 806 | 212,000 |
1988/12/01 | 829 | 829 | 798 | 803 | 617,000 |
1988/11/30 | 814 | 817 | 791 | 814 | 653,000 |
1988/11/29 | 818 | 825 | 810 | 810 | 370,000 |
1988/11/28 | 811 | 830 | 811 | 820 | 351,000 |
1988/11/26 | 855 | 858 | 820 | 820 | 479,000 |
1988/11/25 | 870 | 889 | 849 | 849 | 4,150,000 |
1988/11/24 | 828 | 850 | 820 | 850 | 2,337,000 |
1988/11/22 | 828 | 843 | 818 | 818 | 1,729,000 |
1988/11/21 | 824 | 827 | 810 | 818 | 705,000 |
1988/11/18 | 795 | 830 | 790 | 815 | 2,062,000 |
1988/11/17 | 775 | 780 | 764 | 765 | 207,000 |
1988/11/16 | 770 | 779 | 760 | 762 | 187,000 |
1988/11/15 | 766 | 770 | 746 | 751 | 211,000 |
1988/11/14 | 789 | 789 | 765 | 766 | 117,000 |
1988/11/11 | 781 | 795 | 780 | 790 | 324,000 |
1988/11/10 | 766 | 784 | 766 | 778 | 231,000 |
1988/11/09 | 748 | 770 | 735 | 756 | 204,000 |
1988/11/08 | 750 | 760 | 748 | 748 | 83,000 |
1988/11/07 | 772 | 772 | 740 | 750 | 160,000 |
1988/11/05 | 780 | 780 | 760 | 762 | 87,000 |
1988/11/04 | 799 | 800 | 770 | 770 | 148,000 |
1988/11/02 | 785 | 800 | 780 | 793 | 319,000 |
1988/11/01 | 771 | 800 | 771 | 800 | 239,000 |
1988/10/31 | 800 | 800 | 784 | 787 | 383,000 |
1988/10/29 | 795 | 814 | 790 | 806 | 931,000 |
1988/10/28 | 771 | 790 | 769 | 775 | 623,000 |
1988/10/27 | 770 | 775 | 756 | 758 | 441,000 |
1988/10/26 | 790 | 790 | 775 | 788 | 785,000 |
1988/10/25 | 755 | 800 | 755 | 765 | 1,897,000 |
1988/10/24 | 690 | 746 | 685 | 737 | 582,000 |
1988/10/22 | 685 | 694 | 685 | 685 | 64,000 |
1988/10/21 | 691 | 698 | 687 | 688 | 73,000 |
1988/10/20 | 690 | 700 | 685 | 698 | 38,000 |
1988/10/19 | 695 | 699 | 681 | 699 | 25,000 |
1988/10/18 | 695 | 705 | 670 | 705 | 74,000 |
1988/10/17 | 720 | 720 | 698 | 698 | 54,000 |
1988/10/14 | 700 | 715 | 700 | 715 | 137,000 |
1988/10/13 | 708 | 710 | 705 | 710 | 99,000 |
1988/10/12 | 710 | 710 | 701 | 710 | 177,000 |
1988/10/11 | 710 | 710 | 693 | 710 | 83,000 |
1988/10/07 | 691 | 710 | 691 | 710 | 130,000 |
1988/10/06 | 700 | 708 | 692 | 692 | 85,000 |
1988/10/05 | 712 | 715 | 690 | 690 | 114,000 |
1988/10/04 | 710 | 720 | 710 | 720 | 84,000 |
1988/10/03 | 720 | 720 | 710 | 715 | 89,000 |
1988/10/01 | 720 | 730 | 714 | 715 | 117,000 |
1988/09/30 | 736 | 736 | 709 | 711 | 161,000 |
1988/09/29 | 755 | 755 | 726 | 726 | 150,000 |
1988/09/28 | 730 | 755 | 718 | 750 | 417,000 |
1988/09/27 | 700 | 720 | 695 | 708 | 229,000 |
1988/09/26 | 700 | 711 | 670 | 675 | 69,000 |
1988/09/24 | 690 | 690 | 670 | 680 | 58,000 |
1988/09/22 | 690 | 700 | 687 | 690 | 57,000 |
1988/09/21 | 697 | 700 | 678 | 700 | 146,000 |
1988/09/20 | 710 | 720 | 695 | 720 | 119,000 |
1988/09/19 | 737 | 740 | 712 | 730 | 48,000 |
1988/09/16 | 728 | 728 | 712 | 727 | 29,000 |
1988/09/14 | 716 | 750 | 700 | 740 | 118,000 |
1988/09/13 | 718 | 725 | 703 | 715 | 81,000 |
1988/09/12 | 701 | 715 | 690 | 715 | 71,000 |
1988/09/09 | 720 | 720 | 697 | 697 | 133,000 |
1988/09/08 | 684 | 720 | 683 | 720 | 109,000 |
1988/09/07 | 688 | 700 | 681 | 681 | 35,000 |
1988/09/06 | 680 | 698 | 680 | 698 | 56,000 |
1988/09/05 | 700 | 700 | 683 | 683 | 109,000 |
1988/09/03 | 677 | 700 | 677 | 690 | 84,000 |
1988/09/02 | 680 | 680 | 660 | 675 | 99,000 |
1988/09/01 | 700 | 700 | 680 | 681 | 116,000 |
1988/08/31 | 706 | 706 | 700 | 700 | 96,000 |
1988/08/30 | 706 | 720 | 685 | 700 | 153,000 |
1988/08/29 | 725 | 725 | 699 | 705 | 92,000 |
1988/08/27 | 723 | 730 | 722 | 725 | 51,000 |
1988/08/26 | 722 | 725 | 720 | 721 | 81,000 |
1988/08/25 | 735 | 735 | 721 | 721 | 57,000 |
1988/08/24 | 731 | 739 | 725 | 725 | 68,000 |
1988/08/23 | 736 | 745 | 730 | 730 | 69,000 |
1988/08/22 | 738 | 747 | 736 | 737 | 93,000 |
1988/08/19 | 737 | 750 | 735 | 738 | 137,000 |
1988/08/18 | 750 | 753 | 737 | 737 | 100,000 |
1988/08/17 | 770 | 770 | 750 | 753 | 93,000 |
1988/08/16 | 759 | 764 | 750 | 764 | 25,000 |
1988/08/15 | 774 | 774 | 750 | 774 | 31,000 |
1988/08/12 | 770 | 775 | 750 | 750 | 64,000 |
1988/08/11 | 728 | 777 | 728 | 756 | 99,000 |
1988/08/10 | 776 | 777 | 727 | 739 | 480,000 |
1988/08/09 | 800 | 811 | 766 | 776 | 223,000 |
1988/08/08 | 820 | 820 | 800 | 800 | 281,000 |
1988/08/06 | 800 | 819 | 790 | 819 | 308,000 |
1988/08/05 | 805 | 820 | 788 | 789 | 559,000 |
1988/08/04 | 765 | 801 | 760 | 795 | 584,000 |
1988/08/03 | 757 | 774 | 730 | 740 | 137,000 |
1988/08/02 | 786 | 794 | 765 | 767 | 245,000 |
1988/08/01 | 755 | 784 | 752 | 776 | 261,000 |
1988/07/30 | 721 | 750 | 712 | 750 | 87,000 |
1988/07/29 | 720 | 730 | 710 | 720 | 101,000 |
1988/07/28 | 726 | 750 | 706 | 710 | 155,000 |
1988/07/27 | 710 | 735 | 710 | 735 | 149,000 |
1988/07/26 | 701 | 710 | 701 | 702 | 147,000 |
1988/07/25 | 735 | 735 | 700 | 700 | 174,000 |
1988/07/23 | 718 | 744 | 718 | 725 | 115,000 |
1988/07/22 | 771 | 775 | 711 | 711 | 356,000 |
1988/07/21 | 780 | 799 | 777 | 777 | 164,000 |
1988/07/20 | 810 | 810 | 780 | 780 | 226,000 |
1988/07/19 | 812 | 840 | 776 | 790 | 766,000 |
1988/07/18 | 809 | 810 | 790 | 810 | 414,000 |
1988/07/15 | 791 | 800 | 779 | 786 | 226,000 |
1988/07/14 | 815 | 820 | 800 | 800 | 437,000 |
1988/07/13 | 811 | 820 | 810 | 815 | 431,000 |
1988/07/12 | 800 | 815 | 800 | 810 | 474,000 |
1988/07/11 | 785 | 810 | 785 | 809 | 389,000 |
1988/07/08 | 787 | 810 | 785 | 785 | 299,000 |
1988/07/07 | 789 | 801 | 782 | 785 | 255,000 |
1988/07/06 | 820 | 820 | 780 | 809 | 432,000 |
1988/07/05 | 799 | 845 | 795 | 819 | 447,000 |
1988/07/04 | 788 | 808 | 765 | 805 | 216,000 |
1988/07/02 | 760 | 818 | 760 | 808 | 213,000 |
1988/07/01 | 770 | 780 | 760 | 779 | 427,000 |
1988/06/30 | 780 | 796 | 770 | 780 | 373,000 |
1988/06/29 | 800 | 801 | 775 | 796 | 420,000 |
1988/06/28 | 815 | 820 | 801 | 805 | 464,000 |
1988/06/27 | 801 | 840 | 800 | 821 | 466,000 |
1988/06/25 | 829 | 831 | 813 | 813 | 260,000 |
1988/06/24 | 845 | 857 | 826 | 837 | 519,000 |
1988/06/23 | 842 | 850 | 826 | 849 | 629,000 |
1988/06/22 | 879 | 880 | 840 | 850 | 1,832,000 |
1988/06/21 | 835 | 890 | 824 | 879 | 4,350,000 |
1988/06/20 | 830 | 849 | 811 | 825 | 2,003,000 |
1988/06/17 | 770 | 829 | 766 | 820 | 1,626,000 |
1988/06/16 | 759 | 760 | 748 | 760 | 623,000 |
1988/06/15 | 750 | 750 | 731 | 750 | 505,000 |
1988/06/14 | 760 | 760 | 720 | 730 | 376,000 |
1988/06/13 | 759 | 760 | 749 | 750 | 670,000 |
1988/06/10 | 715 | 724 | 701 | 719 | 1,031,000 |
1988/06/09 | 751 | 768 | 725 | 725 | 628,000 |
1988/06/08 | 773 | 780 | 741 | 759 | 851,000 |
1988/06/07 | 780 | 790 | 770 | 780 | 629,000 |
1988/06/06 | 830 | 830 | 800 | 800 | 1,089,000 |
1988/06/04 | 815 | 820 | 810 | 820 | 1,036,000 |
1988/06/03 | 768 | 804 | 768 | 804 | 1,627,000 |
1988/06/02 | 780 | 788 | 776 | 778 | 1,550,000 |
1988/06/01 | 825 | 825 | 780 | 790 | 3,201,000 |
1988/05/31 | 816 | 816 | 786 | 815 | 5,414,999 |
1988/05/30 | 720 | 776 | 716 | 776 | 4,275,000 |
1988/05/28 | 720 | 720 | 701 | 715 | 1,719,000 |
1988/05/27 | 704 | 728 | 700 | 702 | 4,527,000 |
1988/05/26 | 698 | 706 | 669 | 694 | 4,695,000 |
1988/05/25 | 620 | 688 | 620 | 688 | 2,099,000 |
1988/05/24 | 625 | 635 | 620 | 621 | 834,000 |
1988/05/23 | 640 | 645 | 630 | 635 | 1,259,000 |
1988/05/20 | 640 | 649 | 621 | 640 | 1,997,000 |
1988/05/19 | 610 | 642 | 610 | 640 | 2,948,000 |
1988/05/18 | 600 | 610 | 600 | 610 | 1,075,000 |
1988/05/17 | 612 | 612 | 590 | 590 | 831,000 |
1988/05/16 | 613 | 613 | 601 | 608 | 1,014,000 |
1988/05/13 | 605 | 611 | 600 | 600 | 2,609,000 |
1988/05/12 | 585 | 597 | 576 | 597 | 1,286,000 |
1988/05/11 | 589 | 598 | 579 | 580 | 2,252,000 |
1988/05/10 | 570 | 579 | 567 | 573 | 504,000 |
1988/05/09 | 575 | 580 | 565 | 571 | 463,000 |
1988/05/07 | 561 | 574 | 560 | 562 | 243,000 |
1988/05/06 | 586 | 589 | 550 | 558 | 1,018,000 |
1988/05/02 | 580 | 593 | 575 | 584 | 1,108,000 |
1988/04/30 | 573 | 585 | 570 | 580 | 1,819,000 |
1988/04/28 | 564 | 570 | 555 | 570 | 782,000 |
1988/04/27 | 545 | 560 | 545 | 559 | 408,000 |
1988/04/26 | 545 | 547 | 540 | 541 | 215,000 |
1988/04/25 | 540 | 550 | 540 | 540 | 368,000 |
1988/04/23 | 543 | 545 | 538 | 538 | 219,000 |
1988/04/22 | 542 | 550 | 542 | 542 | 393,000 |
1988/04/21 | 550 | 551 | 536 | 542 | 483,000 |
1988/04/20 | 555 | 560 | 545 | 546 | 371,000 |
1988/04/19 | 560 | 560 | 545 | 550 | 404,000 |
1988/04/18 | 570 | 570 | 556 | 556 | 608,000 |
1988/04/15 | 551 | 570 | 550 | 555 | 1,269,000 |
1988/04/14 | 569 | 579 | 562 | 570 | 1,939,000 |
1988/04/13 | 572 | 578 | 551 | 552 | 1,905,000 |
1988/04/12 | 550 | 573 | 550 | 570 | 4,396,000 |
1988/04/11 | 524 | 545 | 524 | 532 | 1,197,000 |
1988/04/08 | 532 | 535 | 515 | 515 | 693,000 |
1988/04/07 | 547 | 547 | 532 | 535 | 849,000 |
1988/04/06 | 530 | 543 | 525 | 543 | 1,419,000 |
1988/04/05 | 544 | 546 | 530 | 530 | 2,193,000 |
1988/04/04 | 530 | 550 | 521 | 546 | 5,726,999 |
1988/04/02 | 528 | 535 | 508 | 511 | 3,877,000 |
1988/04/01 | 496 | 518 | 495 | 518 | 3,388,000 |
1988/03/31 | 492 | 492 | 483 | 491 | 800,000 |
1988/03/30 | 492 | 494 | 481 | 489 | 1,610,000 |
1988/03/29 | 466 | 498 | 463 | 492 | 1,951,000 |
1988/03/28 | 452 | 463 | 450 | 456 | 246,000 |
1988/03/26 | 449 | 449 | 441 | 445 | 70,000 |
1988/03/25 | 459 | 459 | 450 | 450 | 133,000 |
1988/03/24 | 457 | 460 | 451 | 451 | 157,000 |
1988/03/23 | 457 | 459 | 451 | 452 | 71,000 |
1988/03/22 | 465 | 465 | 450 | 452 | 145,000 |
1988/03/18 | 465 | 470 | 460 | 460 | 119,000 |
1988/03/17 | 469 | 473 | 465 | 467 | 207,000 |
1988/03/16 | 468 | 475 | 465 | 473 | 400,000 |
1988/03/15 | 469 | 469 | 461 | 464 | 250,000 |
1988/03/14 | 475 | 475 | 465 | 469 | 189,000 |
1988/03/11 | 470 | 478 | 465 | 477 | 817,000 |
1988/03/10 | 460 | 480 | 457 | 480 | 1,325,000 |
1988/03/09 | 463 | 463 | 450 | 450 | 455,000 |
1988/03/08 | 458 | 465 | 454 | 462 | 357,000 |
1988/03/07 | 459 | 459 | 446 | 448 | 276,000 |
1988/03/05 | 460 | 469 | 450 | 450 | 249,000 |
1988/03/04 | 449 | 469 | 445 | 463 | 429,000 |
1988/03/03 | 443 | 447 | 440 | 447 | 201,000 |
1988/03/02 | 450 | 450 | 440 | 440 | 205,000 |
1988/03/01 | 437 | 452 | 435 | 450 | 402,000 |
1988/02/29 | 440 | 440 | 430 | 435 | 135,000 |
1988/02/27 | 428 | 435 | 428 | 435 | 257,000 |
1988/02/26 | 435 | 437 | 428 | 428 | 283,000 |
1988/02/25 | 437 | 437 | 435 | 435 | 109,000 |
1988/02/24 | 434 | 440 | 433 | 440 | 81,000 |
1988/02/23 | 435 | 435 | 430 | 434 | 254,000 |
1988/02/22 | 440 | 445 | 432 | 433 | 150,000 |
1988/02/19 | 439 | 439 | 433 | 439 | 134,000 |
1988/02/18 | 439 | 440 | 434 | 434 | 139,000 |
1988/02/17 | 437 | 439 | 430 | 435 | 107,000 |
1988/02/16 | 440 | 440 | 435 | 440 | 108,000 |
1988/02/15 | 440 | 444 | 435 | 439 | 99,000 |
1988/02/12 | 440 | 440 | 430 | 431 | 136,000 |
1988/02/10 | 435 | 440 | 435 | 436 | 82,000 |
1988/02/09 | 449 | 450 | 435 | 435 | 106,000 |
1988/02/08 | 451 | 455 | 438 | 440 | 146,000 |
1988/02/06 | 451 | 455 | 450 | 451 | 63,000 |
1988/02/05 | 460 | 465 | 450 | 450 | 216,000 |
1988/02/04 | 460 | 465 | 450 | 450 | 258,000 |
1988/02/03 | 479 | 480 | 460 | 470 | 819,000 |
1988/02/02 | 450 | 480 | 447 | 475 | 1,795,000 |
1988/02/01 | 445 | 450 | 440 | 447 | 304,000 |
1988/01/30 | 431 | 445 | 431 | 445 | 121,000 |
1988/01/29 | 435 | 436 | 425 | 430 | 247,000 |
1988/01/28 | 436 | 439 | 425 | 425 | 124,000 |
1988/01/27 | 435 | 440 | 425 | 426 | 241,000 |
1988/01/26 | 434 | 445 | 428 | 441 | 221,000 |
1988/01/25 | 443 | 445 | 416 | 424 | 195,000 |
1988/01/23 | 448 | 449 | 435 | 443 | 249,000 |
1988/01/22 | 440 | 450 | 435 | 443 | 1,230,000 |
1988/01/21 | 414 | 430 | 412 | 425 | 388,000 |
1988/01/20 | 412 | 414 | 407 | 414 | 144,000 |
1988/01/19 | 410 | 414 | 400 | 402 | 334,000 |
1988/01/18 | 412 | 415 | 405 | 405 | 164,000 |
1988/01/14 | 400 | 407 | 398 | 407 | 111,000 |
1988/01/13 | 401 | 407 | 396 | 400 | 202,000 |
1988/01/12 | 406 | 410 | 405 | 407 | 110,000 |
1988/01/11 | 405 | 410 | 401 | 410 | 148,000 |
1988/01/08 | 410 | 421 | 410 | 411 | 198,000 |
1988/01/07 | 405 | 425 | 405 | 410 | 178,000 |
1988/01/06 | 401 | 403 | 395 | 400 | 216,000 |
1988/01/05 | 395 | 406 | 381 | 381 | 240,000 |
1988/01/04 | 396 | 396 | 381 | 396 | 26,000 |