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 |
|---|---|---|---|---|---|
| 1995/12/29 | 520 | 533 | 520 | 529 | 217,000 |
| 1995/12/28 | 520 | 535 | 520 | 526 | 499,000 |
| 1995/12/27 | 510 | 545 | 508 | 540 | 1,280,000 |
| 1995/12/26 | 506 | 508 | 501 | 506 | 501,000 |
| 1995/12/25 | 509 | 510 | 502 | 502 | 341,000 |
| 1995/12/22 | 501 | 506 | 500 | 504 | 1,165,000 |
| 1995/12/21 | 496 | 501 | 493 | 496 | 362,000 |
| 1995/12/20 | 494 | 504 | 492 | 497 | 1,131,000 |
| 1995/12/19 | 485 | 486 | 480 | 480 | 256,000 |
| 1995/12/18 | 504 | 508 | 494 | 496 | 1,265,000 |
| 1995/12/15 | 465 | 494 | 465 | 494 | 1,603,000 |
| 1995/12/14 | 461 | 467 | 456 | 463 | 220,000 |
| 1995/12/13 | 450 | 461 | 450 | 461 | 247,000 |
| 1995/12/12 | 450 | 461 | 443 | 450 | 382,000 |
| 1995/12/11 | 468 | 468 | 451 | 452 | 69,000 |
| 1995/12/08 | 464 | 464 | 450 | 464 | 260,000 |
| 1995/12/07 | 457 | 460 | 450 | 455 | 119,000 |
| 1995/12/06 | 450 | 460 | 450 | 459 | 207,000 |
| 1995/12/05 | 464 | 470 | 461 | 468 | 535,000 |
| 1995/12/04 | 444 | 465 | 444 | 462 | 630,000 |
| 1995/12/01 | 432 | 442 | 428 | 442 | 233,000 |
| 1995/11/30 | 428 | 431 | 428 | 431 | 285,000 |
| 1995/11/29 | 426 | 430 | 425 | 428 | 160,000 |
| 1995/11/28 | 434 | 434 | 427 | 430 | 166,000 |
| 1995/11/27 | 429 | 440 | 429 | 429 | 103,000 |
| 1995/11/24 | 427 | 435 | 426 | 429 | 147,000 |
| 1995/11/22 | 435 | 440 | 425 | 425 | 153,000 |
| 1995/11/21 | 431 | 436 | 428 | 435 | 121,000 |
| 1995/11/20 | 441 | 443 | 435 | 443 | 96,000 |
| 1995/11/17 | 440 | 440 | 435 | 440 | 168,000 |
| 1995/11/16 | 435 | 440 | 435 | 440 | 122,000 |
| 1995/11/15 | 445 | 445 | 435 | 435 | 140,000 |
| 1995/11/14 | 440 | 442 | 436 | 440 | 293,000 |
| 1995/11/13 | 433 | 433 | 425 | 430 | 167,000 |
| 1995/11/10 | 414 | 435 | 411 | 435 | 218,000 |
| 1995/11/09 | 422 | 426 | 410 | 410 | 246,000 |
| 1995/11/08 | 430 | 430 | 427 | 427 | 73,000 |
| 1995/11/07 | 421 | 430 | 421 | 430 | 69,000 |
| 1995/11/06 | 425 | 430 | 418 | 421 | 50,000 |
| 1995/11/02 | 402 | 413 | 402 | 407 | 231,000 |
| 1995/11/01 | 406 | 410 | 405 | 407 | 147,000 |
| 1995/10/31 | 411 | 411 | 407 | 411 | 146,000 |
| 1995/10/30 | 416 | 420 | 411 | 411 | 236,000 |
| 1995/10/27 | 416 | 420 | 410 | 420 | 142,000 |
| 1995/10/26 | 428 | 432 | 420 | 420 | 424,000 |
| 1995/10/25 | 428 | 430 | 428 | 428 | 91,000 |
| 1995/10/24 | 428 | 431 | 428 | 430 | 130,000 |
| 1995/10/23 | 427 | 431 | 425 | 428 | 352,000 |
| 1995/10/20 | 434 | 434 | 426 | 426 | 160,000 |
| 1995/10/19 | 426 | 429 | 425 | 429 | 523,000 |
| 1995/10/18 | 431 | 434 | 425 | 425 | 130,000 |
| 1995/10/17 | 435 | 435 | 428 | 435 | 98,000 |
| 1995/10/16 | 430 | 435 | 424 | 425 | 103,000 |
| 1995/10/13 | 435 | 439 | 431 | 431 | 108,000 |
| 1995/10/12 | 434 | 447 | 434 | 447 | 182,000 |
| 1995/10/11 | 445 | 445 | 434 | 434 | 161,000 |
| 1995/10/09 | 448 | 451 | 440 | 445 | 140,000 |
| 1995/10/06 | 437 | 442 | 433 | 442 | 119,000 |
| 1995/10/05 | 445 | 445 | 442 | 442 | 47,000 |
| 1995/10/04 | 451 | 451 | 446 | 446 | 119,000 |
| 1995/10/03 | 451 | 451 | 447 | 450 | 119,000 |
| 1995/10/02 | 454 | 454 | 442 | 447 | 56,000 |
| 1995/09/29 | 452 | 452 | 447 | 447 | 76,000 |
| 1995/09/28 | 453 | 455 | 435 | 447 | 107,000 |
| 1995/09/27 | 455 | 458 | 450 | 458 | 315,000 |
| 1995/09/26 | 442 | 450 | 441 | 450 | 122,000 |
| 1995/09/25 | 447 | 454 | 447 | 450 | 110,000 |
| 1995/09/22 | 451 | 452 | 440 | 452 | 401,000 |
| 1995/09/21 | 452 | 460 | 440 | 452 | 587,000 |
| 1995/09/20 | 468 | 468 | 461 | 462 | 48,000 |
| 1995/09/19 | 467 | 467 | 462 | 463 | 85,000 |
| 1995/09/18 | 467 | 467 | 465 | 467 | 114,000 |
| 1995/09/14 | 471 | 474 | 465 | 467 | 239,000 |
| 1995/09/13 | 470 | 475 | 470 | 470 | 234,000 |
| 1995/09/12 | 465 | 475 | 465 | 468 | 194,000 |
| 1995/09/11 | 464 | 470 | 461 | 466 | 88,000 |
| 1995/09/08 | 450 | 472 | 450 | 460 | 221,000 |
| 1995/09/07 | 450 | 460 | 450 | 450 | 114,000 |
| 1995/09/06 | 460 | 461 | 452 | 452 | 44,000 |
| 1995/09/05 | 468 | 468 | 460 | 463 | 83,000 |
| 1995/09/04 | 490 | 490 | 473 | 473 | 125,000 |
| 1995/09/01 | 482 | 483 | 472 | 480 | 151,000 |
| 1995/08/31 | 497 | 497 | 483 | 490 | 77,000 |
| 1995/08/30 | 490 | 491 | 480 | 490 | 269,000 |
| 1995/08/29 | 490 | 490 | 480 | 485 | 93,000 |
| 1995/08/28 | 485 | 490 | 465 | 483 | 92,000 |
| 1995/08/25 | 498 | 499 | 481 | 485 | 74,000 |
| 1995/08/24 | 484 | 494 | 484 | 493 | 95,000 |
| 1995/08/23 | 503 | 508 | 486 | 494 | 241,000 |
| 1995/08/22 | 495 | 510 | 490 | 503 | 834,000 |
| 1995/08/21 | 483 | 493 | 481 | 490 | 242,000 |
| 1995/08/18 | 486 | 489 | 478 | 483 | 192,000 |
| 1995/08/17 | 487 | 490 | 481 | 481 | 326,000 |
| 1995/08/16 | 487 | 493 | 486 | 490 | 761,000 |
| 1995/08/15 | 450 | 478 | 448 | 470 | 549,000 |
| 1995/08/14 | 443 | 450 | 433 | 448 | 145,000 |
| 1995/08/11 | 442 | 443 | 433 | 443 | 72,000 |
| 1995/08/10 | 432 | 445 | 425 | 445 | 351,000 |
| 1995/08/09 | 440 | 440 | 425 | 427 | 77,000 |
| 1995/08/08 | 440 | 444 | 435 | 444 | 88,000 |
| 1995/08/07 | 444 | 445 | 429 | 445 | 173,000 |
| 1995/08/04 | 445 | 445 | 436 | 445 | 113,000 |
| 1995/08/03 | 437 | 449 | 437 | 448 | 218,000 |
| 1995/08/02 | 428 | 430 | 423 | 427 | 176,000 |
| 1995/08/01 | 439 | 440 | 425 | 428 | 208,000 |
| 1995/07/31 | 441 | 444 | 440 | 444 | 179,000 |
| 1995/07/28 | 440 | 445 | 439 | 445 | 90,000 |
| 1995/07/27 | 435 | 440 | 435 | 440 | 124,000 |
| 1995/07/26 | 439 | 439 | 435 | 435 | 113,000 |
| 1995/07/25 | 441 | 442 | 435 | 439 | 102,000 |
| 1995/07/24 | 447 | 448 | 442 | 445 | 117,000 |
| 1995/07/21 | 440 | 448 | 440 | 447 | 74,000 |
| 1995/07/20 | 428 | 439 | 426 | 439 | 130,000 |
| 1995/07/19 | 430 | 431 | 426 | 430 | 155,000 |
| 1995/07/18 | 463 | 465 | 427 | 430 | 470,000 |
| 1995/07/17 | 441 | 460 | 440 | 460 | 1,132,000 |
| 1995/07/14 | 430 | 435 | 426 | 435 | 47,000 |
| 1995/07/13 | 426 | 430 | 421 | 430 | 111,000 |
| 1995/07/12 | 428 | 436 | 425 | 425 | 200,000 |
| 1995/07/11 | 424 | 430 | 420 | 429 | 138,000 |
| 1995/07/10 | 435 | 435 | 420 | 425 | 327,000 |
| 1995/07/07 | 400 | 415 | 400 | 410 | 344,000 |
| 1995/07/06 | 380 | 390 | 380 | 390 | 168,000 |
| 1995/07/05 | 365 | 380 | 363 | 380 | 327,000 |
| 1995/07/04 | 360 | 363 | 355 | 363 | 272,000 |
| 1995/07/03 | 351 | 353 | 346 | 351 | 90,000 |
| 1995/06/30 | 360 | 363 | 355 | 358 | 97,000 |
| 1995/06/29 | 373 | 375 | 366 | 366 | 112,000 |
| 1995/06/28 | 368 | 378 | 366 | 368 | 55,000 |
| 1995/06/27 | 382 | 382 | 370 | 378 | 366,000 |
| 1995/06/26 | 392 | 397 | 390 | 390 | 123,000 |
| 1995/06/23 | 381 | 389 | 379 | 389 | 191,000 |
| 1995/06/22 | 370 | 383 | 368 | 371 | 96,000 |
| 1995/06/21 | 376 | 385 | 368 | 368 | 288,000 |
| 1995/06/20 | 389 | 389 | 371 | 371 | 47,000 |
| 1995/06/19 | 385 | 385 | 380 | 380 | 68,000 |
| 1995/06/16 | 395 | 395 | 390 | 390 | 65,000 |
| 1995/06/15 | 385 | 386 | 379 | 385 | 104,000 |
| 1995/06/14 | 392 | 393 | 390 | 390 | 163,000 |
| 1995/06/13 | 392 | 392 | 381 | 388 | 111,000 |
| 1995/06/12 | 408 | 408 | 394 | 400 | 123,000 |
| 1995/06/09 | 416 | 416 | 403 | 412 | 112,000 |
| 1995/06/08 | 424 | 424 | 412 | 413 | 135,000 |
| 1995/06/07 | 426 | 426 | 422 | 424 | 68,000 |
| 1995/06/06 | 434 | 434 | 425 | 426 | 38,000 |
| 1995/06/05 | 430 | 435 | 424 | 435 | 101,000 |
| 1995/06/02 | 435 | 440 | 433 | 435 | 76,000 |
| 1995/06/01 | 441 | 442 | 433 | 438 | 65,000 |
| 1995/05/31 | 443 | 443 | 439 | 442 | 76,000 |
| 1995/05/30 | 440 | 445 | 440 | 443 | 31,000 |
| 1995/05/29 | 438 | 440 | 438 | 439 | 77,000 |
| 1995/05/26 | 443 | 445 | 440 | 441 | 109,000 |
| 1995/05/25 | 459 | 460 | 443 | 443 | 60,000 |
| 1995/05/24 | 448 | 453 | 448 | 449 | 56,000 |
| 1995/05/23 | 462 | 462 | 449 | 453 | 187,000 |
| 1995/05/22 | 468 | 470 | 461 | 461 | 255,000 |
| 1995/05/19 | 460 | 470 | 459 | 466 | 285,000 |
| 1995/05/18 | 465 | 465 | 460 | 460 | 315,000 |
| 1995/05/17 | 460 | 465 | 460 | 460 | 59,000 |
| 1995/05/16 | 463 | 463 | 461 | 461 | 42,000 |
| 1995/05/15 | 460 | 468 | 460 | 463 | 93,000 |
| 1995/05/12 | 456 | 464 | 456 | 460 | 117,000 |
| 1995/05/11 | 473 | 473 | 454 | 454 | 102,000 |
| 1995/05/10 | 478 | 478 | 465 | 474 | 119,000 |
| 1995/05/09 | 480 | 481 | 474 | 474 | 81,000 |
| 1995/05/08 | 485 | 485 | 480 | 480 | 120,000 |
| 1995/05/02 | 470 | 480 | 468 | 480 | 72,000 |
| 1995/05/01 | 474 | 474 | 468 | 468 | 72,000 |
| 1995/04/28 | 470 | 475 | 463 | 469 | 51,000 |
| 1995/04/27 | 480 | 480 | 472 | 480 | 50,000 |
| 1995/04/26 | 479 | 480 | 470 | 475 | 78,000 |
| 1995/04/25 | 482 | 484 | 480 | 482 | 70,000 |
| 1995/04/24 | 485 | 485 | 480 | 484 | 118,000 |
| 1995/04/21 | 476 | 480 | 475 | 480 | 120,000 |
| 1995/04/20 | 462 | 470 | 462 | 468 | 334,000 |
| 1995/04/19 | 460 | 460 | 455 | 459 | 239,000 |
| 1995/04/18 | 457 | 457 | 453 | 455 | 94,000 |
| 1995/04/17 | 456 | 456 | 451 | 452 | 57,000 |
| 1995/04/14 | 457 | 460 | 451 | 451 | 121,000 |
| 1995/04/13 | 456 | 458 | 451 | 456 | 112,000 |
| 1995/04/12 | 457 | 460 | 451 | 451 | 153,000 |
| 1995/04/11 | 463 | 463 | 455 | 463 | 204,000 |
| 1995/04/10 | 450 | 458 | 445 | 458 | 70,000 |
| 1995/04/07 | 450 | 455 | 445 | 455 | 82,000 |
| 1995/04/06 | 448 | 458 | 446 | 455 | 201,000 |
| 1995/04/05 | 450 | 450 | 436 | 447 | 81,000 |
| 1995/04/04 | 449 | 451 | 433 | 448 | 92,000 |
| 1995/04/03 | 453 | 453 | 440 | 444 | 66,000 |
| 1995/03/31 | 465 | 466 | 453 | 457 | 95,000 |
| 1995/03/30 | 460 | 460 | 446 | 453 | 84,000 |
| 1995/03/29 | 464 | 464 | 450 | 455 | 70,000 |
| 1995/03/28 | 439 | 464 | 439 | 464 | 113,000 |
| 1995/03/27 | 438 | 442 | 434 | 434 | 292,000 |
| 1995/03/24 | 438 | 440 | 434 | 438 | 194,000 |
| 1995/03/23 | 458 | 458 | 430 | 434 | 241,000 |
| 1995/03/22 | 470 | 470 | 452 | 459 | 237,000 |
| 1995/03/20 | 490 | 490 | 471 | 475 | 184,000 |
| 1995/03/17 | 496 | 496 | 488 | 496 | 104,000 |
| 1995/03/16 | 503 | 503 | 496 | 496 | 93,000 |
| 1995/03/15 | 501 | 507 | 485 | 503 | 106,000 |
| 1995/03/14 | 510 | 510 | 503 | 504 | 112,000 |
| 1995/03/13 | 518 | 529 | 510 | 510 | 73,000 |
| 1995/03/10 | 519 | 520 | 515 | 515 | 175,000 |
| 1995/03/09 | 519 | 519 | 514 | 515 | 122,000 |
| 1995/03/08 | 516 | 519 | 515 | 519 | 83,000 |
| 1995/03/07 | 517 | 520 | 515 | 519 | 58,000 |
| 1995/03/06 | 530 | 530 | 520 | 525 | 89,000 |
| 1995/03/03 | 520 | 528 | 515 | 520 | 97,000 |
| 1995/03/02 | 539 | 539 | 529 | 530 | 169,000 |
| 1995/03/01 | 520 | 520 | 510 | 519 | 141,000 |
| 1995/02/28 | 531 | 531 | 516 | 519 | 129,000 |
| 1995/02/27 | 516 | 521 | 508 | 511 | 155,000 |
| 1995/02/24 | 532 | 541 | 526 | 529 | 191,000 |
| 1995/02/23 | 540 | 549 | 530 | 549 | 181,000 |
| 1995/02/22 | 543 | 549 | 542 | 542 | 133,000 |
| 1995/02/21 | 551 | 553 | 545 | 550 | 69,000 |
| 1995/02/20 | 550 | 553 | 545 | 550 | 53,000 |
| 1995/02/17 | 546 | 556 | 546 | 553 | 255,000 |
| 1995/02/16 | 551 | 551 | 542 | 545 | 65,000 |
| 1995/02/15 | 558 | 558 | 550 | 554 | 153,000 |
| 1995/02/14 | 567 | 567 | 558 | 558 | 86,000 |
| 1995/02/13 | 585 | 585 | 571 | 572 | 77,000 |
| 1995/02/10 | 577 | 586 | 571 | 577 | 119,000 |
| 1995/02/09 | 577 | 590 | 577 | 578 | 118,000 |
| 1995/02/08 | 583 | 593 | 570 | 577 | 92,000 |
| 1995/02/07 | 600 | 603 | 596 | 600 | 327,000 |
| 1995/02/06 | 600 | 607 | 600 | 603 | 182,000 |
| 1995/02/03 | 595 | 595 | 576 | 590 | 160,000 |
| 1995/02/02 | 610 | 623 | 590 | 590 | 627,000 |
| 1995/02/01 | 565 | 626 | 565 | 600 | 1,335,000 |
| 1995/01/31 | 570 | 575 | 555 | 560 | 311,000 |
| 1995/01/30 | 537 | 556 | 537 | 555 | 116,000 |
| 1995/01/27 | 546 | 549 | 530 | 535 | 190,000 |
| 1995/01/26 | 559 | 570 | 551 | 559 | 126,000 |
| 1995/01/25 | 544 | 575 | 536 | 560 | 190,000 |
| 1995/01/24 | 520 | 536 | 520 | 536 | 132,000 |
| 1995/01/23 | 550 | 551 | 525 | 526 | 146,000 |
| 1995/01/20 | 551 | 555 | 550 | 554 | 187,000 |
| 1995/01/19 | 553 | 555 | 552 | 553 | 143,000 |
| 1995/01/18 | 557 | 562 | 555 | 556 | 188,000 |
| 1995/01/17 | 557 | 563 | 551 | 557 | 52,000 |
| 1995/01/13 | 563 | 568 | 558 | 560 | 144,000 |
| 1995/01/12 | 570 | 571 | 565 | 566 | 63,000 |
| 1995/01/11 | 565 | 577 | 565 | 577 | 49,000 |
| 1995/01/10 | 558 | 578 | 558 | 570 | 118,000 |
| 1995/01/09 | 558 | 565 | 558 | 560 | 144,000 |
| 1995/01/06 | 572 | 576 | 568 | 568 | 366,000 |
| 1995/01/05 | 593 | 593 | 581 | 582 | 217,000 |
| 1995/01/04 | 587 | 588 | 587 | 587 | 73,000 |