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 |
---|---|---|---|---|---|
1993/12/30 | 530 | 534 | 525 | 534 | 131,000 |
1993/12/29 | 529 | 535 | 526 | 530 | 178,000 |
1993/12/28 | 536 | 540 | 520 | 525 | 378,000 |
1993/12/27 | 540 | 545 | 530 | 532 | 153,000 |
1993/12/24 | 565 | 565 | 550 | 550 | 64,000 |
1993/12/22 | 558 | 560 | 550 | 555 | 235,000 |
1993/12/21 | 555 | 560 | 552 | 558 | 187,000 |
1993/12/20 | 580 | 580 | 556 | 556 | 304,000 |
1993/12/17 | 589 | 589 | 570 | 575 | 187,000 |
1993/12/16 | 585 | 585 | 570 | 575 | 144,000 |
1993/12/15 | 556 | 563 | 556 | 558 | 114,000 |
1993/12/14 | 566 | 575 | 566 | 572 | 149,000 |
1993/12/13 | 581 | 583 | 575 | 583 | 47,000 |
1993/12/10 | 570 | 595 | 562 | 571 | 177,000 |
1993/12/09 | 570 | 574 | 560 | 562 | 111,000 |
1993/12/08 | 553 | 553 | 539 | 550 | 299,000 |
1993/12/07 | 572 | 575 | 543 | 543 | 678,000 |
1993/12/06 | 600 | 600 | 560 | 595 | 109,000 |
1993/12/03 | 600 | 605 | 590 | 592 | 169,000 |
1993/12/02 | 597 | 630 | 594 | 610 | 382,000 |
1993/12/01 | 574 | 594 | 570 | 587 | 248,000 |
1993/11/30 | 542 | 570 | 533 | 570 | 402,000 |
1993/11/29 | 562 | 563 | 540 | 540 | 560,000 |
1993/11/26 | 590 | 603 | 580 | 582 | 651,000 |
1993/11/25 | 571 | 580 | 570 | 580 | 248,000 |
1993/11/24 | 578 | 583 | 571 | 571 | 377,000 |
1993/11/22 | 585 | 586 | 575 | 575 | 230,000 |
1993/11/19 | 598 | 600 | 585 | 585 | 883,000 |
1993/11/18 | 601 | 607 | 598 | 598 | 390,000 |
1993/11/17 | 607 | 610 | 596 | 596 | 368,000 |
1993/11/16 | 620 | 620 | 606 | 607 | 274,000 |
1993/11/15 | 634 | 635 | 610 | 612 | 313,000 |
1993/11/12 | 606 | 635 | 606 | 629 | 613,000 |
1993/11/11 | 600 | 610 | 600 | 605 | 349,000 |
1993/11/10 | 608 | 610 | 585 | 595 | 465,000 |
1993/11/09 | 630 | 630 | 610 | 612 | 336,000 |
1993/11/08 | 636 | 640 | 621 | 622 | 276,000 |
1993/11/05 | 644 | 645 | 615 | 634 | 493,000 |
1993/11/04 | 675 | 676 | 646 | 650 | 274,000 |
1993/11/02 | 691 | 693 | 680 | 680 | 263,000 |
1993/11/01 | 686 | 700 | 686 | 694 | 102,000 |
1993/10/29 | 678 | 684 | 678 | 683 | 242,000 |
1993/10/28 | 682 | 684 | 676 | 677 | 269,000 |
1993/10/27 | 693 | 695 | 682 | 682 | 479,000 |
1993/10/26 | 704 | 710 | 702 | 703 | 288,000 |
1993/10/25 | 724 | 725 | 709 | 714 | 611,000 |
1993/10/22 | 738 | 738 | 714 | 714 | 201,000 |
1993/10/21 | 740 | 744 | 735 | 743 | 309,000 |
1993/10/20 | 736 | 748 | 736 | 738 | 252,000 |
1993/10/19 | 730 | 740 | 730 | 736 | 156,000 |
1993/10/18 | 722 | 730 | 721 | 730 | 125,000 |
1993/10/15 | 712 | 723 | 711 | 711 | 288,000 |
1993/10/14 | 723 | 723 | 700 | 702 | 572,000 |
1993/10/13 | 730 | 738 | 724 | 724 | 254,000 |
1993/10/12 | 749 | 749 | 730 | 730 | 147,000 |
1993/10/08 | 728 | 750 | 725 | 749 | 240,000 |
1993/10/07 | 735 | 737 | 722 | 722 | 245,000 |
1993/10/06 | 737 | 745 | 735 | 735 | 175,000 |
1993/10/05 | 732 | 737 | 730 | 737 | 173,000 |
1993/10/04 | 730 | 740 | 725 | 733 | 188,000 |
1993/10/01 | 730 | 735 | 721 | 730 | 765,000 |
1993/09/30 | 734 | 735 | 720 | 720 | 318,000 |
1993/09/29 | 737 | 738 | 724 | 724 | 342,000 |
1993/09/28 | 721 | 750 | 721 | 747 | 251,000 |
1993/09/27 | 732 | 745 | 731 | 731 | 117,000 |
1993/09/24 | 751 | 757 | 731 | 745 | 427,000 |
1993/09/22 | 762 | 762 | 747 | 747 | 283,000 |
1993/09/21 | 773 | 773 | 762 | 762 | 250,000 |
1993/09/20 | 765 | 765 | 760 | 760 | 167,000 |
1993/09/17 | 761 | 778 | 761 | 778 | 164,000 |
1993/09/16 | 771 | 772 | 766 | 766 | 138,000 |
1993/09/14 | 770 | 782 | 769 | 771 | 173,000 |
1993/09/13 | 769 | 775 | 767 | 767 | 183,000 |
1993/09/10 | 775 | 776 | 766 | 766 | 208,000 |
1993/09/09 | 770 | 775 | 765 | 775 | 230,000 |
1993/09/08 | 780 | 780 | 757 | 760 | 172,000 |
1993/09/07 | 775 | 784 | 772 | 782 | 157,000 |
1993/09/06 | 790 | 790 | 778 | 784 | 139,000 |
1993/09/03 | 790 | 800 | 788 | 790 | 212,000 |
1993/09/02 | 789 | 800 | 784 | 800 | 398,000 |
1993/09/01 | 790 | 790 | 782 | 790 | 120,000 |
1993/08/31 | 775 | 790 | 775 | 790 | 87,000 |
1993/08/30 | 782 | 785 | 771 | 774 | 163,000 |
1993/08/27 | 781 | 784 | 778 | 780 | 272,000 |
1993/08/26 | 790 | 793 | 781 | 790 | 148,000 |
1993/08/25 | 780 | 784 | 772 | 784 | 74,000 |
1993/08/24 | 780 | 783 | 770 | 770 | 172,000 |
1993/08/23 | 790 | 790 | 780 | 783 | 80,000 |
1993/08/20 | 791 | 791 | 780 | 790 | 83,000 |
1993/08/19 | 790 | 795 | 780 | 780 | 134,000 |
1993/08/18 | 800 | 804 | 795 | 796 | 118,000 |
1993/08/17 | 806 | 807 | 800 | 800 | 216,000 |
1993/08/16 | 809 | 809 | 801 | 806 | 173,000 |
1993/08/13 | 800 | 811 | 795 | 810 | 343,000 |
1993/08/12 | 790 | 804 | 790 | 800 | 209,000 |
1993/08/11 | 777 | 794 | 775 | 790 | 262,000 |
1993/08/10 | 774 | 785 | 772 | 777 | 251,000 |
1993/08/09 | 775 | 776 | 761 | 761 | 225,000 |
1993/08/06 | 776 | 776 | 770 | 776 | 137,000 |
1993/08/05 | 780 | 780 | 774 | 776 | 261,000 |
1993/08/04 | 776 | 789 | 776 | 785 | 191,000 |
1993/08/03 | 780 | 790 | 772 | 775 | 185,000 |
1993/08/02 | 780 | 795 | 780 | 782 | 201,000 |
1993/07/30 | 793 | 799 | 782 | 790 | 313,000 |
1993/07/29 | 774 | 790 | 770 | 790 | 226,000 |
1993/07/28 | 762 | 774 | 761 | 766 | 157,000 |
1993/07/27 | 755 | 765 | 755 | 755 | 107,000 |
1993/07/26 | 759 | 760 | 755 | 759 | 66,000 |
1993/07/23 | 770 | 770 | 757 | 765 | 85,000 |
1993/07/22 | 777 | 777 | 770 | 774 | 86,000 |
1993/07/21 | 775 | 780 | 772 | 780 | 134,000 |
1993/07/20 | 795 | 795 | 783 | 785 | 169,000 |
1993/07/19 | 796 | 799 | 791 | 795 | 200,000 |
1993/07/16 | 794 | 795 | 788 | 795 | 268,000 |
1993/07/15 | 795 | 796 | 783 | 787 | 138,000 |
1993/07/14 | 793 | 796 | 787 | 795 | 383,000 |
1993/07/13 | 780 | 789 | 780 | 783 | 196,000 |
1993/07/12 | 780 | 780 | 775 | 780 | 58,000 |
1993/07/09 | 771 | 781 | 771 | 776 | 176,000 |
1993/07/08 | 769 | 779 | 769 | 771 | 91,000 |
1993/07/07 | 784 | 784 | 770 | 779 | 175,000 |
1993/07/06 | 763 | 780 | 763 | 780 | 149,000 |
1993/07/05 | 785 | 785 | 755 | 760 | 149,000 |
1993/07/02 | 785 | 788 | 771 | 785 | 74,000 |
1993/07/01 | 770 | 779 | 770 | 779 | 186,000 |
1993/06/30 | 777 | 786 | 758 | 760 | 231,000 |
1993/06/29 | 790 | 790 | 786 | 787 | 192,000 |
1993/06/28 | 784 | 790 | 780 | 790 | 161,000 |
1993/06/25 | 778 | 784 | 772 | 784 | 284,000 |
1993/06/24 | 770 | 784 | 770 | 775 | 246,000 |
1993/06/23 | 764 | 770 | 756 | 760 | 139,000 |
1993/06/22 | 735 | 769 | 735 | 764 | 409,000 |
1993/06/21 | 779 | 779 | 732 | 733 | 295,000 |
1993/06/18 | 790 | 791 | 780 | 785 | 100,000 |
1993/06/17 | 789 | 790 | 776 | 780 | 371,000 |
1993/06/16 | 800 | 800 | 781 | 790 | 473,000 |
1993/06/15 | 808 | 810 | 790 | 791 | 630,000 |
1993/06/14 | 836 | 836 | 828 | 828 | 252,000 |
1993/06/11 | 848 | 857 | 845 | 848 | 341,000 |
1993/06/10 | 865 | 865 | 852 | 858 | 369,000 |
1993/06/08 | 867 | 874 | 864 | 874 | 473,000 |
1993/06/07 | 861 | 870 | 861 | 863 | 311,000 |
1993/06/04 | 861 | 874 | 860 | 861 | 444,000 |
1993/06/03 | 866 | 868 | 858 | 860 | 389,000 |
1993/06/02 | 864 | 867 | 857 | 867 | 348,000 |
1993/06/01 | 865 | 865 | 856 | 856 | 279,000 |
1993/05/31 | 870 | 875 | 860 | 865 | 294,000 |
1993/05/28 | 875 | 875 | 869 | 870 | 373,000 |
1993/05/27 | 882 | 883 | 869 | 873 | 424,000 |
1993/05/26 | 875 | 891 | 871 | 885 | 845,000 |
1993/05/25 | 875 | 877 | 870 | 875 | 507,000 |
1993/05/24 | 885 | 890 | 874 | 875 | 1,003,000 |
1993/05/21 | 875 | 884 | 867 | 884 | 1,520,000 |
1993/05/20 | 895 | 902 | 875 | 882 | 2,513,000 |
1993/05/19 | 860 | 900 | 860 | 885 | 2,592,000 |
1993/05/18 | 878 | 879 | 860 | 860 | 693,000 |
1993/05/17 | 883 | 890 | 869 | 870 | 1,532,000 |
1993/05/14 | 860 | 887 | 857 | 885 | 3,107,000 |
1993/05/13 | 855 | 864 | 850 | 860 | 1,637,000 |
1993/05/12 | 847 | 867 | 845 | 855 | 2,315,000 |
1993/05/11 | 847 | 847 | 839 | 840 | 1,163,000 |
1993/05/10 | 840 | 841 | 830 | 837 | 687,000 |
1993/05/07 | 840 | 842 | 826 | 838 | 617,000 |
1993/05/06 | 842 | 848 | 833 | 839 | 1,493,000 |
1993/04/30 | 803 | 833 | 800 | 832 | 2,405,000 |
1993/04/28 | 808 | 819 | 796 | 800 | 723,000 |
1993/04/27 | 787 | 805 | 786 | 796 | 637,000 |
1993/04/26 | 796 | 796 | 776 | 780 | 414,000 |
1993/04/23 | 787 | 790 | 780 | 786 | 191,000 |
1993/04/22 | 796 | 796 | 780 | 780 | 440,000 |
1993/04/21 | 801 | 801 | 781 | 789 | 425,000 |
1993/04/20 | 817 | 820 | 801 | 801 | 750,000 |
1993/04/19 | 810 | 825 | 802 | 825 | 566,000 |
1993/04/16 | 820 | 836 | 808 | 810 | 2,148,000 |
1993/04/15 | 815 | 818 | 800 | 812 | 1,067,000 |
1993/04/14 | 805 | 820 | 804 | 812 | 2,553,000 |
1993/04/13 | 775 | 798 | 775 | 794 | 832,000 |
1993/04/12 | 786 | 786 | 775 | 775 | 268,000 |
1993/04/09 | 779 | 785 | 775 | 776 | 459,000 |
1993/04/08 | 795 | 798 | 770 | 789 | 530,000 |
1993/04/07 | 797 | 804 | 784 | 790 | 1,226,000 |
1993/04/06 | 800 | 800 | 776 | 777 | 579,000 |
1993/04/05 | 790 | 808 | 784 | 800 | 1,058,000 |
1993/04/02 | 797 | 810 | 780 | 795 | 3,117,000 |
1993/04/01 | 779 | 779 | 761 | 777 | 829,000 |
1993/03/31 | 780 | 780 | 763 | 763 | 404,000 |
1993/03/30 | 791 | 792 | 774 | 778 | 884,000 |
1993/03/29 | 785 | 795 | 777 | 791 | 1,670,000 |
1993/03/26 | 780 | 780 | 770 | 771 | 1,228,000 |
1993/03/25 | 773 | 781 | 760 | 768 | 1,214,000 |
1993/03/24 | 759 | 773 | 759 | 770 | 1,565,000 |
1993/03/23 | 758 | 771 | 750 | 761 | 1,062,000 |
1993/03/22 | 760 | 765 | 755 | 758 | 528,000 |
1993/03/19 | 769 | 771 | 752 | 760 | 821,000 |
1993/03/18 | 757 | 767 | 750 | 765 | 1,604,000 |
1993/03/17 | 747 | 754 | 739 | 751 | 1,341,000 |
1993/03/16 | 744 | 759 | 744 | 754 | 2,940,000 |
1993/03/15 | 708 | 718 | 705 | 718 | 556,000 |
1993/03/12 | 700 | 709 | 699 | 705 | 406,000 |
1993/03/11 | 700 | 705 | 687 | 694 | 554,000 |
1993/03/10 | 704 | 712 | 695 | 700 | 718,000 |
1993/03/09 | 708 | 715 | 701 | 702 | 574,000 |
1993/03/08 | 670 | 700 | 668 | 697 | 433,000 |
1993/03/05 | 670 | 674 | 666 | 670 | 264,000 |
1993/03/04 | 673 | 673 | 665 | 666 | 529,000 |
1993/03/03 | 667 | 683 | 667 | 675 | 741,000 |
1993/03/02 | 673 | 675 | 666 | 666 | 359,000 |
1993/03/01 | 690 | 690 | 673 | 675 | 488,000 |
1993/02/26 | 679 | 689 | 679 | 689 | 316,000 |
1993/02/25 | 688 | 690 | 682 | 686 | 451,000 |
1993/02/24 | 697 | 699 | 679 | 682 | 615,000 |
1993/02/23 | 695 | 705 | 695 | 705 | 450,000 |
1993/02/22 | 698 | 704 | 698 | 700 | 246,000 |
1993/02/19 | 701 | 705 | 698 | 698 | 230,000 |
1993/02/18 | 705 | 707 | 700 | 701 | 65,000 |
1993/02/17 | 701 | 709 | 698 | 708 | 162,000 |
1993/02/16 | 705 | 709 | 702 | 702 | 194,000 |
1993/02/15 | 705 | 715 | 701 | 705 | 139,000 |
1993/02/12 | 696 | 720 | 696 | 720 | 207,000 |
1993/02/10 | 701 | 705 | 695 | 705 | 173,000 |
1993/02/09 | 720 | 721 | 705 | 705 | 78,000 |
1993/02/08 | 729 | 729 | 720 | 720 | 110,000 |
1993/02/05 | 719 | 725 | 713 | 720 | 387,000 |
1993/02/04 | 730 | 730 | 718 | 720 | 445,000 |
1993/02/03 | 710 | 722 | 710 | 720 | 423,000 |
1993/02/02 | 698 | 706 | 698 | 701 | 233,000 |
1993/02/01 | 702 | 705 | 692 | 693 | 189,000 |
1993/01/29 | 700 | 716 | 695 | 701 | 408,000 |
1993/01/28 | 680 | 700 | 680 | 700 | 370,000 |
1993/01/27 | 670 | 680 | 665 | 679 | 201,000 |
1993/01/26 | 665 | 670 | 656 | 665 | 261,000 |
1993/01/25 | 668 | 674 | 667 | 667 | 210,000 |
1993/01/22 | 674 | 680 | 674 | 675 | 225,000 |
1993/01/21 | 675 | 679 | 674 | 675 | 219,000 |
1993/01/20 | 689 | 690 | 679 | 679 | 177,000 |
1993/01/19 | 675 | 685 | 675 | 680 | 194,000 |
1993/01/18 | 676 | 682 | 673 | 673 | 147,000 |
1993/01/14 | 677 | 682 | 673 | 676 | 168,000 |
1993/01/13 | 691 | 691 | 681 | 682 | 307,000 |
1993/01/12 | 693 | 695 | 692 | 692 | 66,000 |
1993/01/11 | 698 | 698 | 690 | 693 | 109,000 |
1993/01/08 | 695 | 701 | 695 | 698 | 162,000 |
1993/01/07 | 695 | 705 | 694 | 699 | 347,000 |
1993/01/06 | 706 | 710 | 696 | 702 | 200,000 |
1993/01/05 | 701 | 703 | 695 | 696 | 301,000 |
1993/01/04 | 702 | 710 | 702 | 703 | 37,000 |