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 |
---|---|---|---|---|---|
1992/12/30 | 705 | 715 | 705 | 711 | 114,000 |
1992/12/29 | 710 | 720 | 710 | 715 | 216,000 |
1992/12/28 | 728 | 728 | 710 | 710 | 43,000 |
1992/12/25 | 730 | 731 | 725 | 730 | 427,000 |
1992/12/24 | 723 | 739 | 723 | 738 | 318,000 |
1992/12/22 | 721 | 724 | 721 | 723 | 219,000 |
1992/12/21 | 726 | 729 | 721 | 721 | 142,000 |
1992/12/18 | 727 | 728 | 716 | 726 | 177,000 |
1992/12/17 | 713 | 729 | 713 | 729 | 336,000 |
1992/12/16 | 724 | 730 | 690 | 710 | 269,000 |
1992/12/15 | 723 | 730 | 721 | 722 | 140,000 |
1992/12/14 | 730 | 738 | 723 | 723 | 142,000 |
1992/12/11 | 749 | 750 | 729 | 729 | 502,000 |
1992/12/10 | 728 | 742 | 723 | 742 | 371,000 |
1992/12/09 | 730 | 733 | 719 | 727 | 701,000 |
1992/12/08 | 730 | 733 | 715 | 733 | 247,000 |
1992/12/07 | 725 | 725 | 715 | 721 | 149,000 |
1992/12/04 | 727 | 733 | 711 | 715 | 340,000 |
1992/12/03 | 731 | 740 | 731 | 737 | 224,000 |
1992/12/02 | 740 | 755 | 740 | 741 | 563,000 |
1992/12/01 | 746 | 763 | 742 | 750 | 1,608,000 |
1992/11/30 | 729 | 745 | 729 | 742 | 642,000 |
1992/11/27 | 723 | 735 | 723 | 728 | 495,000 |
1992/11/26 | 727 | 729 | 720 | 726 | 488,000 |
1992/11/25 | 719 | 727 | 710 | 727 | 569,000 |
1992/11/24 | 725 | 733 | 716 | 718 | 813,000 |
1992/11/20 | 686 | 729 | 684 | 715 | 1,358,000 |
1992/11/19 | 701 | 714 | 694 | 694 | 658,000 |
1992/11/18 | 651 | 691 | 651 | 691 | 603,000 |
1992/11/17 | 650 | 652 | 645 | 652 | 204,000 |
1992/11/16 | 653 | 653 | 648 | 651 | 221,000 |
1992/11/13 | 656 | 656 | 646 | 653 | 284,000 |
1992/11/12 | 657 | 665 | 636 | 655 | 430,000 |
1992/11/11 | 656 | 670 | 656 | 667 | 572,000 |
1992/11/10 | 645 | 658 | 640 | 658 | 293,000 |
1992/11/09 | 670 | 670 | 635 | 643 | 477,000 |
1992/11/06 | 681 | 686 | 672 | 675 | 315,000 |
1992/11/05 | 683 | 693 | 683 | 690 | 346,000 |
1992/11/04 | 676 | 690 | 670 | 688 | 410,000 |
1992/11/02 | 686 | 687 | 680 | 680 | 391,000 |
1992/10/30 | 715 | 718 | 686 | 686 | 484,000 |
1992/10/29 | 729 | 729 | 713 | 719 | 193,000 |
1992/10/28 | 712 | 729 | 712 | 721 | 269,000 |
1992/10/27 | 723 | 723 | 717 | 720 | 396,000 |
1992/10/26 | 726 | 733 | 723 | 723 | 176,000 |
1992/10/23 | 734 | 734 | 722 | 734 | 347,000 |
1992/10/22 | 735 | 739 | 730 | 730 | 482,000 |
1992/10/21 | 730 | 740 | 730 | 735 | 185,000 |
1992/10/20 | 720 | 730 | 720 | 730 | 582,000 |
1992/10/19 | 741 | 745 | 725 | 728 | 773,000 |
1992/10/16 | 765 | 766 | 757 | 758 | 315,000 |
1992/10/15 | 768 | 770 | 758 | 763 | 377,000 |
1992/10/14 | 781 | 787 | 768 | 769 | 493,000 |
1992/10/13 | 770 | 777 | 769 | 776 | 449,000 |
1992/10/12 | 778 | 781 | 767 | 768 | 418,000 |
1992/10/09 | 782 | 783 | 768 | 778 | 968,000 |
1992/10/08 | 789 | 789 | 765 | 772 | 1,036,000 |
1992/10/07 | 792 | 802 | 781 | 781 | 3,584,000 |
1992/10/06 | 766 | 793 | 762 | 782 | 1,532,000 |
1992/10/05 | 780 | 784 | 775 | 776 | 919,000 |
1992/10/02 | 785 | 802 | 775 | 790 | 4,246,000 |
1992/10/01 | 780 | 797 | 765 | 775 | 3,456,000 |
1992/09/30 | 766 | 789 | 760 | 765 | 1,783,000 |
1992/09/29 | 784 | 784 | 756 | 764 | 1,229,000 |
1992/09/28 | 780 | 795 | 760 | 765 | 1,849,000 |
1992/09/25 | 753 | 783 | 753 | 778 | 1,619,000 |
1992/09/24 | 749 | 755 | 742 | 742 | 816,000 |
1992/09/22 | 740 | 748 | 737 | 740 | 627,000 |
1992/09/21 | 759 | 761 | 741 | 748 | 347,000 |
1992/09/18 | 752 | 759 | 732 | 749 | 536,000 |
1992/09/17 | 744 | 764 | 744 | 752 | 1,141,000 |
1992/09/16 | 784 | 784 | 760 | 764 | 863,000 |
1992/09/14 | 783 | 794 | 776 | 784 | 1,033,000 |
1992/09/11 | 800 | 800 | 773 | 773 | 3,045,000 |
1992/09/10 | 779 | 795 | 770 | 773 | 3,415,000 |
1992/09/09 | 759 | 765 | 751 | 760 | 671,000 |
1992/09/08 | 760 | 772 | 757 | 762 | 1,085,000 |
1992/09/07 | 769 | 774 | 754 | 767 | 1,582,000 |
1992/09/04 | 754 | 772 | 744 | 749 | 2,911,000 |
1992/09/03 | 730 | 748 | 711 | 734 | 1,572,000 |
1992/09/02 | 742 | 750 | 710 | 720 | 1,391,000 |
1992/09/01 | 774 | 774 | 745 | 751 | 3,166,000 |
1992/08/31 | 715 | 747 | 703 | 744 | 2,204,000 |
1992/08/28 | 681 | 733 | 681 | 716 | 2,137,000 |
1992/08/27 | 685 | 694 | 677 | 691 | 1,906,000 |
1992/08/26 | 673 | 676 | 650 | 655 | 1,033,000 |
1992/08/25 | 648 | 665 | 619 | 633 | 1,531,000 |
1992/08/24 | 680 | 696 | 650 | 650 | 4,191,000 |
1992/08/21 | 593 | 659 | 584 | 659 | 3,054,000 |
1992/08/20 | 510 | 575 | 504 | 559 | 2,342,000 |
1992/08/19 | 480 | 502 | 463 | 495 | 1,172,000 |
1992/08/18 | 528 | 528 | 481 | 483 | 998,000 |
1992/08/17 | 528 | 547 | 522 | 522 | 587,000 |
1992/08/14 | 515 | 528 | 515 | 525 | 371,000 |
1992/08/13 | 521 | 530 | 501 | 524 | 342,000 |
1992/08/12 | 535 | 536 | 496 | 501 | 992,000 |
1992/08/11 | 575 | 580 | 551 | 551 | 333,000 |
1992/08/10 | 610 | 610 | 568 | 580 | 473,000 |
1992/08/07 | 630 | 630 | 610 | 610 | 314,000 |
1992/08/06 | 631 | 645 | 625 | 630 | 371,000 |
1992/08/05 | 635 | 650 | 625 | 625 | 323,000 |
1992/08/04 | 640 | 650 | 635 | 635 | 313,000 |
1992/08/03 | 680 | 682 | 646 | 650 | 384,000 |
1992/07/31 | 650 | 690 | 641 | 690 | 596,000 |
1992/07/30 | 672 | 675 | 630 | 630 | 748,000 |
1992/07/29 | 725 | 727 | 669 | 672 | 445,000 |
1992/07/28 | 735 | 745 | 725 | 731 | 124,000 |
1992/07/27 | 790 | 790 | 739 | 745 | 199,000 |
1992/07/24 | 769 | 770 | 750 | 760 | 81,000 |
1992/07/23 | 750 | 799 | 739 | 790 | 246,000 |
1992/07/22 | 810 | 810 | 765 | 770 | 272,000 |
1992/07/21 | 799 | 807 | 797 | 807 | 327,000 |
1992/07/20 | 814 | 815 | 800 | 800 | 285,000 |
1992/07/17 | 830 | 830 | 820 | 824 | 177,000 |
1992/07/16 | 840 | 840 | 830 | 830 | 102,000 |
1992/07/15 | 810 | 850 | 810 | 850 | 309,000 |
1992/07/14 | 815 | 820 | 805 | 810 | 58,000 |
1992/07/13 | 807 | 815 | 802 | 815 | 37,000 |
1992/07/10 | 825 | 827 | 805 | 807 | 79,000 |
1992/07/09 | 810 | 825 | 800 | 820 | 87,000 |
1992/07/08 | 792 | 801 | 792 | 800 | 138,000 |
1992/07/07 | 820 | 820 | 810 | 812 | 82,000 |
1992/07/06 | 840 | 855 | 822 | 824 | 81,000 |
1992/07/03 | 828 | 839 | 820 | 830 | 192,000 |
1992/07/02 | 820 | 841 | 810 | 820 | 339,000 |
1992/07/01 | 770 | 800 | 769 | 800 | 167,000 |
1992/06/30 | 752 | 783 | 752 | 766 | 157,000 |
1992/06/29 | 788 | 788 | 758 | 758 | 181,000 |
1992/06/26 | 810 | 810 | 778 | 778 | 178,000 |
1992/06/25 | 790 | 800 | 780 | 790 | 246,000 |
1992/06/24 | 819 | 832 | 787 | 800 | 393,000 |
1992/06/23 | 810 | 825 | 808 | 820 | 244,000 |
1992/06/22 | 839 | 841 | 820 | 820 | 206,000 |
1992/06/19 | 840 | 847 | 822 | 836 | 380,000 |
1992/06/18 | 821 | 847 | 814 | 836 | 466,000 |
1992/06/17 | 872 | 872 | 845 | 845 | 461,000 |
1992/06/16 | 882 | 895 | 872 | 872 | 348,000 |
1992/06/15 | 890 | 898 | 881 | 881 | 342,000 |
1992/06/12 | 929 | 929 | 890 | 890 | 681,000 |
1992/06/11 | 914 | 929 | 912 | 927 | 516,000 |
1992/06/10 | 910 | 922 | 910 | 910 | 360,000 |
1992/06/09 | 888 | 911 | 870 | 910 | 496,000 |
1992/06/08 | 896 | 903 | 875 | 881 | 493,000 |
1992/06/05 | 918 | 918 | 906 | 906 | 281,000 |
1992/06/04 | 939 | 939 | 908 | 910 | 354,000 |
1992/06/03 | 941 | 958 | 930 | 930 | 2,055,000 |
1992/06/02 | 912 | 945 | 905 | 945 | 1,079,000 |
1992/06/01 | 910 | 923 | 905 | 910 | 354,000 |
1992/05/29 | 918 | 920 | 905 | 906 | 297,000 |
1992/05/28 | 915 | 919 | 893 | 919 | 698,000 |
1992/05/27 | 925 | 941 | 905 | 915 | 1,952,000 |
1992/05/26 | 938 | 944 | 914 | 935 | 1,915,000 |
1992/05/25 | 880 | 896 | 880 | 888 | 199,000 |
1992/05/22 | 890 | 890 | 870 | 870 | 603,000 |
1992/05/21 | 915 | 923 | 897 | 900 | 330,000 |
1992/05/20 | 918 | 930 | 903 | 925 | 766,000 |
1992/05/19 | 939 | 958 | 911 | 925 | 2,552,000 |
1992/05/18 | 899 | 929 | 899 | 929 | 1,804,000 |
1992/05/15 | 866 | 919 | 861 | 865 | 2,479,000 |
1992/05/14 | 880 | 884 | 858 | 865 | 451,000 |
1992/05/13 | 868 | 872 | 855 | 870 | 371,000 |
1992/05/12 | 897 | 901 | 872 | 872 | 705,000 |
1992/05/11 | 870 | 888 | 862 | 888 | 1,232,000 |
1992/05/08 | 826 | 848 | 825 | 848 | 1,095,000 |
1992/05/07 | 809 | 826 | 800 | 825 | 732,000 |
1992/05/06 | 795 | 816 | 795 | 808 | 1,279,000 |
1992/05/01 | 750 | 783 | 745 | 775 | 1,100,000 |
1992/04/30 | 755 | 755 | 731 | 740 | 386,000 |
1992/04/28 | 714 | 768 | 714 | 745 | 666,000 |
1992/04/27 | 707 | 715 | 698 | 714 | 180,000 |
1992/04/24 | 715 | 715 | 690 | 697 | 298,000 |
1992/04/23 | 690 | 705 | 685 | 705 | 360,000 |
1992/04/22 | 701 | 705 | 685 | 700 | 428,000 |
1992/04/21 | 700 | 725 | 690 | 701 | 377,000 |
1992/04/20 | 702 | 706 | 700 | 705 | 247,000 |
1992/04/17 | 730 | 735 | 712 | 720 | 215,000 |
1992/04/16 | 700 | 760 | 700 | 720 | 857,000 |
1992/04/15 | 641 | 695 | 641 | 680 | 634,000 |
1992/04/14 | 660 | 660 | 629 | 640 | 439,000 |
1992/04/13 | 695 | 695 | 660 | 660 | 226,000 |
1992/04/10 | 611 | 664 | 611 | 660 | 264,000 |
1992/04/09 | 600 | 640 | 600 | 600 | 398,000 |
1992/04/08 | 625 | 625 | 575 | 600 | 637,000 |
1992/04/07 | 710 | 714 | 675 | 675 | 301,000 |
1992/04/06 | 703 | 715 | 701 | 710 | 208,000 |
1992/04/03 | 736 | 736 | 697 | 700 | 349,000 |
1992/04/02 | 740 | 741 | 697 | 736 | 740,000 |
1992/04/01 | 786 | 789 | 710 | 720 | 349,000 |
1992/03/31 | 815 | 815 | 785 | 785 | 246,000 |
1992/03/30 | 805 | 815 | 780 | 805 | 209,000 |
1992/03/27 | 812 | 821 | 805 | 805 | 170,000 |
1992/03/26 | 839 | 845 | 837 | 841 | 192,000 |
1992/03/25 | 811 | 838 | 811 | 837 | 301,000 |
1992/03/24 | 840 | 844 | 815 | 830 | 224,000 |
1992/03/23 | 850 | 870 | 844 | 844 | 465,000 |
1992/03/19 | 810 | 860 | 809 | 860 | 482,000 |
1992/03/18 | 883 | 883 | 820 | 820 | 348,000 |
1992/03/17 | 880 | 890 | 880 | 883 | 215,000 |
1992/03/16 | 901 | 908 | 889 | 890 | 312,000 |
1992/03/13 | 914 | 915 | 900 | 910 | 163,000 |
1992/03/12 | 920 | 920 | 905 | 919 | 148,000 |
1992/03/11 | 901 | 920 | 901 | 920 | 396,000 |
1992/03/10 | 918 | 919 | 901 | 901 | 424,000 |
1992/03/09 | 930 | 930 | 911 | 917 | 211,000 |
1992/03/06 | 939 | 945 | 931 | 940 | 106,000 |
1992/03/05 | 940 | 945 | 925 | 930 | 121,000 |
1992/03/04 | 940 | 945 | 925 | 945 | 99,000 |
1992/03/03 | 951 | 959 | 940 | 940 | 287,000 |
1992/03/02 | 955 | 960 | 940 | 956 | 291,000 |
1992/02/28 | 927 | 950 | 927 | 950 | 390,000 |
1992/02/27 | 930 | 934 | 926 | 927 | 149,000 |
1992/02/26 | 901 | 934 | 901 | 925 | 192,000 |
1992/02/25 | 910 | 914 | 900 | 900 | 188,000 |
1992/02/24 | 933 | 933 | 925 | 926 | 35,000 |
1992/02/21 | 930 | 930 | 905 | 924 | 240,000 |
1992/02/20 | 900 | 938 | 900 | 938 | 120,000 |
1992/02/19 | 879 | 890 | 878 | 885 | 94,000 |
1992/02/18 | 890 | 908 | 881 | 881 | 188,000 |
1992/02/17 | 891 | 896 | 878 | 896 | 397,000 |
1992/02/14 | 917 | 917 | 900 | 900 | 189,000 |
1992/02/13 | 915 | 915 | 905 | 910 | 166,000 |
1992/02/12 | 928 | 928 | 908 | 915 | 76,000 |
1992/02/10 | 929 | 929 | 926 | 929 | 118,000 |
1992/02/07 | 929 | 938 | 929 | 929 | 113,000 |
1992/02/06 | 935 | 939 | 915 | 920 | 191,000 |
1992/02/05 | 950 | 955 | 935 | 935 | 140,000 |
1992/02/04 | 930 | 943 | 920 | 940 | 76,000 |
1992/02/03 | 959 | 959 | 925 | 935 | 146,000 |
1992/01/31 | 904 | 960 | 904 | 943 | 335,000 |
1992/01/30 | 903 | 922 | 903 | 914 | 99,000 |
1992/01/29 | 915 | 922 | 905 | 913 | 80,000 |
1992/01/28 | 900 | 905 | 900 | 905 | 125,000 |
1992/01/27 | 895 | 900 | 895 | 899 | 114,000 |
1992/01/24 | 920 | 925 | 900 | 905 | 69,000 |
1992/01/23 | 930 | 937 | 915 | 926 | 140,000 |
1992/01/22 | 881 | 910 | 881 | 910 | 453,000 |
1992/01/21 | 890 | 905 | 880 | 884 | 264,000 |
1992/01/20 | 920 | 920 | 897 | 910 | 212,000 |
1992/01/17 | 902 | 921 | 900 | 910 | 304,000 |
1992/01/16 | 951 | 960 | 921 | 921 | 334,000 |
1992/01/14 | 964 | 975 | 951 | 959 | 206,000 |
1992/01/13 | 970 | 970 | 949 | 970 | 314,000 |
1992/01/10 | 990 | 990 | 965 | 975 | 573,000 |
1992/01/09 | 949 | 987 | 949 | 987 | 457,000 |
1992/01/08 | 970 | 973 | 937 | 940 | 183,000 |
1992/01/07 | 983 | 983 | 971 | 979 | 407,000 |
1992/01/06 | 979 | 980 | 972 | 980 | 180,000 |