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 |
---|---|---|---|---|---|
1994/12/30 | 597 | 597 | 586 | 586 | 37,000 |
1994/12/29 | 597 | 597 | 586 | 587 | 112,000 |
1994/12/28 | 595 | 603 | 595 | 598 | 241,000 |
1994/12/27 | 590 | 595 | 585 | 595 | 83,000 |
1994/12/26 | 570 | 599 | 569 | 587 | 301,000 |
1994/12/22 | 565 | 565 | 557 | 564 | 228,000 |
1994/12/21 | 561 | 563 | 557 | 560 | 169,000 |
1994/12/20 | 565 | 565 | 560 | 563 | 225,000 |
1994/12/19 | 561 | 565 | 559 | 562 | 122,000 |
1994/12/16 | 570 | 570 | 560 | 561 | 162,000 |
1994/12/15 | 570 | 570 | 562 | 562 | 116,000 |
1994/12/14 | 551 | 560 | 551 | 560 | 105,000 |
1994/12/13 | 561 | 563 | 552 | 553 | 248,000 |
1994/12/12 | 563 | 565 | 561 | 565 | 165,000 |
1994/12/09 | 577 | 579 | 560 | 561 | 282,000 |
1994/12/08 | 580 | 585 | 576 | 577 | 85,000 |
1994/12/07 | 591 | 591 | 580 | 589 | 178,000 |
1994/12/06 | 591 | 591 | 585 | 586 | 133,000 |
1994/12/05 | 590 | 590 | 586 | 590 | 191,000 |
1994/12/02 | 588 | 588 | 578 | 580 | 82,000 |
1994/12/01 | 588 | 588 | 578 | 578 | 161,000 |
1994/11/30 | 577 | 592 | 575 | 592 | 207,000 |
1994/11/29 | 573 | 579 | 570 | 572 | 154,000 |
1994/11/28 | 579 | 579 | 571 | 571 | 83,000 |
1994/11/25 | 575 | 579 | 575 | 576 | 107,000 |
1994/11/24 | 588 | 588 | 568 | 575 | 175,000 |
1994/11/22 | 585 | 588 | 580 | 588 | 265,000 |
1994/11/21 | 587 | 589 | 585 | 588 | 131,000 |
1994/11/18 | 594 | 594 | 588 | 593 | 108,000 |
1994/11/17 | 582 | 590 | 580 | 585 | 167,000 |
1994/11/16 | 580 | 594 | 578 | 582 | 121,000 |
1994/11/15 | 570 | 577 | 569 | 576 | 179,000 |
1994/11/14 | 575 | 575 | 565 | 570 | 86,000 |
1994/11/11 | 566 | 580 | 558 | 580 | 137,000 |
1994/11/10 | 580 | 580 | 561 | 565 | 162,000 |
1994/11/09 | 585 | 585 | 570 | 584 | 155,000 |
1994/11/08 | 589 | 589 | 580 | 586 | 186,000 |
1994/11/07 | 589 | 590 | 589 | 590 | 39,000 |
1994/11/04 | 591 | 600 | 589 | 599 | 57,000 |
1994/11/02 | 595 | 598 | 588 | 589 | 82,000 |
1994/11/01 | 589 | 598 | 589 | 593 | 121,000 |
1994/10/31 | 586 | 598 | 586 | 598 | 71,000 |
1994/10/28 | 600 | 600 | 585 | 585 | 70,000 |
1994/10/27 | 597 | 603 | 597 | 600 | 157,000 |
1994/10/26 | 600 | 603 | 595 | 603 | 51,000 |
1994/10/25 | 605 | 605 | 600 | 600 | 115,000 |
1994/10/24 | 601 | 605 | 600 | 605 | 57,000 |
1994/10/21 | 601 | 614 | 600 | 600 | 59,000 |
1994/10/20 | 620 | 620 | 608 | 610 | 92,000 |
1994/10/19 | 625 | 625 | 610 | 610 | 163,000 |
1994/10/18 | 630 | 630 | 621 | 625 | 149,000 |
1994/10/17 | 622 | 628 | 620 | 625 | 79,000 |
1994/10/14 | 627 | 628 | 620 | 628 | 113,000 |
1994/10/13 | 620 | 630 | 616 | 629 | 280,000 |
1994/10/12 | 610 | 614 | 606 | 610 | 111,000 |
1994/10/11 | 610 | 620 | 605 | 610 | 89,000 |
1994/10/07 | 603 | 614 | 603 | 610 | 133,000 |
1994/10/06 | 606 | 606 | 600 | 603 | 85,000 |
1994/10/05 | 607 | 610 | 600 | 605 | 106,000 |
1994/10/04 | 615 | 620 | 610 | 620 | 65,000 |
1994/10/03 | 613 | 620 | 611 | 620 | 61,000 |
1994/09/30 | 610 | 620 | 610 | 620 | 119,000 |
1994/09/29 | 610 | 620 | 605 | 610 | 86,000 |
1994/09/28 | 602 | 610 | 602 | 610 | 94,000 |
1994/09/27 | 610 | 610 | 604 | 608 | 81,000 |
1994/09/26 | 603 | 610 | 601 | 610 | 125,000 |
1994/09/22 | 615 | 616 | 608 | 608 | 271,000 |
1994/09/21 | 612 | 620 | 612 | 620 | 176,000 |
1994/09/20 | 620 | 620 | 611 | 620 | 170,000 |
1994/09/19 | 625 | 625 | 615 | 624 | 199,000 |
1994/09/16 | 620 | 627 | 615 | 625 | 446,000 |
1994/09/14 | 633 | 638 | 629 | 629 | 448,000 |
1994/09/13 | 650 | 650 | 640 | 643 | 119,000 |
1994/09/12 | 646 | 654 | 646 | 653 | 89,000 |
1994/09/09 | 655 | 655 | 648 | 648 | 214,000 |
1994/09/08 | 648 | 654 | 643 | 649 | 165,000 |
1994/09/07 | 660 | 660 | 638 | 648 | 205,000 |
1994/09/06 | 670 | 672 | 660 | 660 | 219,000 |
1994/09/05 | 676 | 676 | 669 | 669 | 101,000 |
1994/09/02 | 679 | 680 | 675 | 678 | 236,000 |
1994/09/01 | 677 | 680 | 676 | 680 | 150,000 |
1994/08/31 | 680 | 680 | 676 | 679 | 171,000 |
1994/08/30 | 688 | 688 | 675 | 676 | 226,000 |
1994/08/29 | 674 | 684 | 673 | 684 | 1,662,000 |
1994/08/26 | 668 | 676 | 668 | 672 | 336,000 |
1994/08/25 | 674 | 678 | 666 | 668 | 302,000 |
1994/08/24 | 665 | 675 | 665 | 674 | 575,000 |
1994/08/23 | 662 | 670 | 662 | 666 | 225,000 |
1994/08/22 | 666 | 675 | 666 | 672 | 227,000 |
1994/08/19 | 679 | 679 | 666 | 666 | 224,000 |
1994/08/18 | 680 | 680 | 670 | 679 | 297,000 |
1994/08/17 | 680 | 680 | 673 | 677 | 87,000 |
1994/08/16 | 679 | 680 | 670 | 677 | 93,000 |
1994/08/15 | 679 | 680 | 675 | 679 | 111,000 |
1994/08/12 | 665 | 675 | 664 | 675 | 304,000 |
1994/08/11 | 665 | 668 | 661 | 664 | 69,000 |
1994/08/10 | 651 | 661 | 651 | 661 | 81,000 |
1994/08/09 | 665 | 666 | 655 | 656 | 82,000 |
1994/08/08 | 668 | 673 | 668 | 671 | 108,000 |
1994/08/05 | 665 | 673 | 665 | 671 | 169,000 |
1994/08/04 | 655 | 665 | 655 | 665 | 92,000 |
1994/08/03 | 660 | 662 | 657 | 658 | 146,000 |
1994/08/02 | 648 | 655 | 648 | 655 | 175,000 |
1994/08/01 | 645 | 649 | 642 | 643 | 156,000 |
1994/07/29 | 645 | 660 | 642 | 660 | 368,000 |
1994/07/28 | 650 | 650 | 631 | 636 | 135,000 |
1994/07/27 | 655 | 655 | 640 | 641 | 159,000 |
1994/07/26 | 647 | 667 | 647 | 657 | 40,000 |
1994/07/25 | 679 | 679 | 655 | 657 | 88,000 |
1994/07/22 | 693 | 693 | 680 | 680 | 471,000 |
1994/07/21 | 685 | 693 | 685 | 685 | 433,000 |
1994/07/20 | 689 | 690 | 668 | 679 | 262,000 |
1994/07/19 | 679 | 690 | 679 | 690 | 373,000 |
1994/07/18 | 679 | 680 | 669 | 679 | 204,000 |
1994/07/15 | 677 | 677 | 669 | 670 | 145,000 |
1994/07/14 | 676 | 676 | 667 | 667 | 133,000 |
1994/07/13 | 673 | 679 | 666 | 666 | 137,000 |
1994/07/12 | 688 | 688 | 670 | 673 | 158,000 |
1994/07/11 | 678 | 680 | 670 | 678 | 76,000 |
1994/07/08 | 697 | 705 | 678 | 680 | 581,000 |
1994/07/07 | 683 | 700 | 680 | 695 | 1,646,000 |
1994/07/06 | 650 | 685 | 649 | 680 | 737,000 |
1994/07/05 | 641 | 650 | 641 | 645 | 223,000 |
1994/07/04 | 670 | 673 | 650 | 650 | 145,000 |
1994/07/01 | 664 | 666 | 651 | 660 | 155,000 |
1994/06/30 | 659 | 664 | 650 | 664 | 351,000 |
1994/06/29 | 651 | 665 | 651 | 652 | 102,000 |
1994/06/28 | 645 | 663 | 645 | 652 | 133,000 |
1994/06/27 | 641 | 651 | 641 | 644 | 98,000 |
1994/06/24 | 651 | 656 | 650 | 652 | 120,000 |
1994/06/23 | 660 | 665 | 655 | 657 | 151,000 |
1994/06/22 | 657 | 663 | 651 | 652 | 226,000 |
1994/06/21 | 685 | 685 | 671 | 671 | 248,000 |
1994/06/20 | 692 | 692 | 682 | 685 | 274,000 |
1994/06/17 | 685 | 691 | 684 | 686 | 298,000 |
1994/06/16 | 689 | 690 | 682 | 685 | 217,000 |
1994/06/15 | 694 | 694 | 683 | 684 | 300,000 |
1994/06/14 | 692 | 694 | 675 | 675 | 466,000 |
1994/06/13 | 680 | 696 | 677 | 692 | 792,000 |
1994/06/10 | 670 | 681 | 667 | 681 | 895,000 |
1994/06/09 | 665 | 670 | 662 | 669 | 164,000 |
1994/06/08 | 655 | 672 | 650 | 671 | 300,000 |
1994/06/07 | 659 | 660 | 651 | 659 | 127,000 |
1994/06/06 | 668 | 670 | 655 | 660 | 83,000 |
1994/06/03 | 665 | 672 | 661 | 665 | 131,000 |
1994/06/02 | 671 | 680 | 671 | 672 | 686,000 |
1994/06/01 | 657 | 674 | 656 | 661 | 611,000 |
1994/05/31 | 655 | 655 | 646 | 654 | 163,000 |
1994/05/30 | 658 | 658 | 652 | 654 | 138,000 |
1994/05/27 | 634 | 662 | 633 | 662 | 257,000 |
1994/05/26 | 632 | 636 | 632 | 633 | 134,000 |
1994/05/25 | 638 | 639 | 632 | 635 | 180,000 |
1994/05/24 | 637 | 637 | 629 | 633 | 423,000 |
1994/05/23 | 623 | 639 | 620 | 639 | 874,000 |
1994/05/20 | 628 | 635 | 626 | 629 | 438,000 |
1994/05/19 | 640 | 645 | 628 | 640 | 239,000 |
1994/05/18 | 650 | 650 | 636 | 642 | 319,000 |
1994/05/17 | 644 | 644 | 639 | 640 | 217,000 |
1994/05/16 | 647 | 650 | 643 | 644 | 229,000 |
1994/05/13 | 645 | 649 | 643 | 645 | 364,000 |
1994/05/12 | 645 | 649 | 642 | 643 | 279,000 |
1994/05/11 | 645 | 652 | 645 | 651 | 78,000 |
1994/05/10 | 640 | 645 | 638 | 640 | 112,000 |
1994/05/09 | 641 | 646 | 639 | 640 | 114,000 |
1994/05/06 | 645 | 650 | 642 | 650 | 134,000 |
1994/05/02 | 650 | 650 | 641 | 643 | 105,000 |
1994/04/28 | 645 | 650 | 643 | 649 | 109,000 |
1994/04/27 | 648 | 650 | 647 | 649 | 131,000 |
1994/04/26 | 645 | 662 | 645 | 648 | 151,000 |
1994/04/25 | 669 | 669 | 661 | 662 | 87,000 |
1994/04/22 | 670 | 672 | 666 | 669 | 95,000 |
1994/04/21 | 670 | 670 | 661 | 669 | 280,000 |
1994/04/20 | 685 | 685 | 670 | 670 | 187,000 |
1994/04/19 | 680 | 680 | 672 | 680 | 109,000 |
1994/04/18 | 686 | 689 | 677 | 687 | 137,000 |
1994/04/15 | 675 | 684 | 670 | 670 | 156,000 |
1994/04/14 | 680 | 680 | 670 | 670 | 171,000 |
1994/04/13 | 669 | 682 | 666 | 679 | 162,000 |
1994/04/12 | 669 | 669 | 660 | 660 | 51,000 |
1994/04/11 | 672 | 672 | 660 | 670 | 43,000 |
1994/04/08 | 670 | 673 | 656 | 673 | 238,000 |
1994/04/07 | 673 | 678 | 662 | 670 | 256,000 |
1994/04/06 | 670 | 678 | 665 | 667 | 153,000 |
1994/04/05 | 671 | 682 | 663 | 680 | 106,000 |
1994/04/04 | 682 | 684 | 658 | 663 | 67,000 |
1994/04/01 | 660 | 690 | 656 | 690 | 205,000 |
1994/03/31 | 665 | 665 | 656 | 660 | 178,000 |
1994/03/30 | 660 | 670 | 655 | 660 | 178,000 |
1994/03/29 | 671 | 680 | 668 | 668 | 142,000 |
1994/03/28 | 690 | 693 | 680 | 680 | 86,000 |
1994/03/25 | 679 | 690 | 672 | 690 | 295,000 |
1994/03/24 | 675 | 688 | 675 | 683 | 191,000 |
1994/03/23 | 685 | 685 | 680 | 685 | 279,000 |
1994/03/22 | 709 | 714 | 686 | 695 | 455,000 |
1994/03/18 | 702 | 718 | 702 | 703 | 1,583,000 |
1994/03/17 | 702 | 708 | 695 | 700 | 1,220,000 |
1994/03/16 | 675 | 692 | 675 | 692 | 552,000 |
1994/03/15 | 682 | 685 | 664 | 669 | 1,505,000 |
1994/03/14 | 681 | 690 | 677 | 678 | 380,000 |
1994/03/11 | 676 | 690 | 676 | 690 | 282,000 |
1994/03/10 | 680 | 689 | 680 | 685 | 158,000 |
1994/03/09 | 676 | 687 | 676 | 680 | 172,000 |
1994/03/08 | 689 | 689 | 677 | 688 | 261,000 |
1994/03/07 | 699 | 699 | 675 | 690 | 201,000 |
1994/03/04 | 702 | 705 | 697 | 700 | 164,000 |
1994/03/03 | 700 | 703 | 694 | 694 | 211,000 |
1994/03/02 | 708 | 710 | 700 | 700 | 427,000 |
1994/03/01 | 719 | 719 | 700 | 710 | 341,000 |
1994/02/28 | 716 | 719 | 712 | 715 | 298,000 |
1994/02/25 | 707 | 720 | 707 | 714 | 641,000 |
1994/02/24 | 690 | 712 | 690 | 709 | 753,000 |
1994/02/23 | 698 | 701 | 685 | 688 | 282,000 |
1994/02/22 | 703 | 708 | 682 | 690 | 573,000 |
1994/02/21 | 695 | 706 | 690 | 699 | 1,356,000 |
1994/02/18 | 679 | 679 | 669 | 670 | 80,000 |
1994/02/17 | 683 | 690 | 663 | 663 | 363,000 |
1994/02/16 | 670 | 676 | 662 | 673 | 445,000 |
1994/02/15 | 640 | 660 | 640 | 650 | 327,000 |
1994/02/14 | 668 | 680 | 662 | 680 | 156,000 |
1994/02/10 | 681 | 691 | 677 | 678 | 230,000 |
1994/02/09 | 700 | 700 | 680 | 681 | 238,000 |
1994/02/08 | 710 | 712 | 697 | 697 | 313,000 |
1994/02/07 | 694 | 698 | 683 | 693 | 118,000 |
1994/02/04 | 697 | 710 | 690 | 701 | 276,000 |
1994/02/03 | 715 | 716 | 688 | 690 | 305,000 |
1994/02/02 | 706 | 717 | 695 | 705 | 664,000 |
1994/02/01 | 714 | 733 | 710 | 724 | 1,183,000 |
1994/01/31 | 706 | 718 | 697 | 715 | 2,089,000 |
1994/01/28 | 658 | 676 | 646 | 666 | 1,521,000 |
1994/01/27 | 645 | 669 | 639 | 663 | 2,197,000 |
1994/01/26 | 595 | 647 | 595 | 645 | 1,168,000 |
1994/01/25 | 580 | 600 | 580 | 600 | 157,000 |
1994/01/24 | 585 | 590 | 579 | 580 | 401,000 |
1994/01/21 | 620 | 625 | 615 | 625 | 305,000 |
1994/01/20 | 611 | 629 | 610 | 621 | 997,000 |
1994/01/19 | 596 | 608 | 595 | 608 | 272,000 |
1994/01/18 | 598 | 604 | 595 | 595 | 314,000 |
1994/01/17 | 607 | 607 | 598 | 598 | 231,000 |
1994/01/14 | 590 | 609 | 587 | 609 | 351,000 |
1994/01/13 | 593 | 600 | 586 | 586 | 310,000 |
1994/01/12 | 588 | 590 | 574 | 590 | 238,000 |
1994/01/11 | 597 | 598 | 585 | 588 | 231,000 |
1994/01/10 | 590 | 595 | 581 | 587 | 374,000 |
1994/01/07 | 550 | 600 | 545 | 600 | 222,000 |
1994/01/06 | 550 | 562 | 550 | 560 | 172,000 |
1994/01/05 | 535 | 546 | 530 | 545 | 152,000 |
1994/01/04 | 524 | 530 | 524 | 530 | 58,000 |