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 |
|---|---|---|---|---|---|
| 1996/12/30 | 400 | 402 | 396 | 402 | 121,000 |
| 1996/12/27 | 401 | 402 | 399 | 400 | 224,000 |
| 1996/12/26 | 392 | 398 | 390 | 397 | 321,000 |
| 1996/12/25 | 388 | 395 | 388 | 395 | 955,000 |
| 1996/12/24 | 395 | 395 | 387 | 388 | 143,000 |
| 1996/12/20 | 414 | 414 | 390 | 395 | 216,000 |
| 1996/12/19 | 423 | 423 | 413 | 414 | 114,000 |
| 1996/12/18 | 428 | 430 | 421 | 426 | 227,000 |
| 1996/12/17 | 421 | 424 | 419 | 424 | 74,000 |
| 1996/12/16 | 415 | 424 | 413 | 424 | 197,000 |
| 1996/12/13 | 413 | 415 | 409 | 415 | 180,000 |
| 1996/12/12 | 420 | 423 | 416 | 418 | 71,000 |
| 1996/12/11 | 418 | 431 | 415 | 420 | 930,000 |
| 1996/12/10 | 423 | 424 | 420 | 420 | 98,000 |
| 1996/12/09 | 430 | 430 | 426 | 428 | 112,000 |
| 1996/12/06 | 430 | 431 | 425 | 425 | 87,000 |
| 1996/12/05 | 435 | 435 | 428 | 430 | 132,000 |
| 1996/12/04 | 441 | 441 | 434 | 436 | 242,000 |
| 1996/12/03 | 454 | 455 | 443 | 444 | 189,000 |
| 1996/12/02 | 460 | 460 | 455 | 457 | 58,000 |
| 1996/11/29 | 465 | 465 | 459 | 460 | 186,000 |
| 1996/11/28 | 465 | 465 | 458 | 461 | 183,000 |
| 1996/11/27 | 467 | 467 | 461 | 465 | 140,000 |
| 1996/11/26 | 474 | 474 | 466 | 466 | 482,000 |
| 1996/11/25 | 465 | 475 | 463 | 469 | 194,000 |
| 1996/11/22 | 468 | 468 | 463 | 463 | 382,000 |
| 1996/11/21 | 472 | 475 | 472 | 473 | 618,000 |
| 1996/11/20 | 455 | 473 | 454 | 467 | 1,092,000 |
| 1996/11/19 | 461 | 461 | 452 | 455 | 54,000 |
| 1996/11/18 | 459 | 460 | 455 | 456 | 26,000 |
| 1996/11/15 | 474 | 474 | 455 | 455 | 284,000 |
| 1996/11/14 | 476 | 476 | 472 | 476 | 223,000 |
| 1996/11/13 | 475 | 478 | 470 | 470 | 85,000 |
| 1996/11/12 | 474 | 478 | 467 | 474 | 111,000 |
| 1996/11/11 | 477 | 478 | 474 | 478 | 71,000 |
| 1996/11/08 | 461 | 470 | 460 | 470 | 183,000 |
| 1996/11/07 | 470 | 470 | 460 | 460 | 148,000 |
| 1996/11/06 | 459 | 470 | 457 | 470 | 98,000 |
| 1996/11/05 | 458 | 458 | 455 | 455 | 493,000 |
| 1996/11/01 | 464 | 466 | 450 | 453 | 262,000 |
| 1996/10/31 | 478 | 478 | 462 | 464 | 173,000 |
| 1996/10/30 | 481 | 481 | 470 | 478 | 98,000 |
| 1996/10/29 | 479 | 483 | 478 | 479 | 185,000 |
| 1996/10/28 | 473 | 481 | 472 | 481 | 90,000 |
| 1996/10/25 | 464 | 474 | 464 | 472 | 177,000 |
| 1996/10/24 | 470 | 474 | 470 | 474 | 41,000 |
| 1996/10/23 | 467 | 474 | 466 | 474 | 32,000 |
| 1996/10/22 | 485 | 485 | 465 | 465 | 162,000 |
| 1996/10/21 | 486 | 486 | 484 | 486 | 73,000 |
| 1996/10/18 | 479 | 490 | 477 | 481 | 85,000 |
| 1996/10/17 | 472 | 477 | 472 | 473 | 90,000 |
| 1996/10/16 | 480 | 480 | 473 | 477 | 174,000 |
| 1996/10/15 | 459 | 474 | 459 | 470 | 73,000 |
| 1996/10/14 | 468 | 470 | 455 | 455 | 118,000 |
| 1996/10/11 | 463 | 463 | 455 | 455 | 220,000 |
| 1996/10/09 | 478 | 478 | 463 | 463 | 199,000 |
| 1996/10/08 | 493 | 494 | 483 | 483 | 133,000 |
| 1996/10/07 | 493 | 496 | 488 | 488 | 161,000 |
| 1996/10/04 | 499 | 500 | 492 | 498 | 106,000 |
| 1996/10/03 | 502 | 502 | 492 | 497 | 277,000 |
| 1996/10/02 | 498 | 498 | 485 | 497 | 66,000 |
| 1996/10/01 | 494 | 495 | 482 | 483 | 144,000 |
| 1996/09/30 | 495 | 499 | 486 | 499 | 80,000 |
| 1996/09/27 | 476 | 490 | 476 | 490 | 203,000 |
| 1996/09/26 | 478 | 479 | 472 | 473 | 117,000 |
| 1996/09/25 | 479 | 480 | 476 | 478 | 233,000 |
| 1996/09/24 | 490 | 490 | 480 | 480 | 132,000 |
| 1996/09/20 | 492 | 492 | 485 | 485 | 123,000 |
| 1996/09/19 | 490 | 495 | 486 | 490 | 175,000 |
| 1996/09/18 | 495 | 499 | 495 | 495 | 116,000 |
| 1996/09/17 | 480 | 490 | 478 | 490 | 306,000 |
| 1996/09/13 | 469 | 477 | 469 | 477 | 72,000 |
| 1996/09/12 | 475 | 475 | 472 | 474 | 79,000 |
| 1996/09/11 | 471 | 475 | 471 | 475 | 95,000 |
| 1996/09/10 | 464 | 474 | 461 | 471 | 921,000 |
| 1996/09/09 | 476 | 476 | 460 | 460 | 197,000 |
| 1996/09/06 | 481 | 481 | 474 | 476 | 315,000 |
| 1996/09/05 | 487 | 488 | 483 | 483 | 170,000 |
| 1996/09/04 | 488 | 488 | 480 | 483 | 159,000 |
| 1996/09/03 | 493 | 493 | 483 | 485 | 130,000 |
| 1996/09/02 | 490 | 490 | 485 | 488 | 81,000 |
| 1996/08/30 | 495 | 495 | 485 | 488 | 195,000 |
| 1996/08/29 | 496 | 504 | 490 | 499 | 133,000 |
| 1996/08/28 | 509 | 509 | 500 | 500 | 158,000 |
| 1996/08/27 | 500 | 509 | 495 | 509 | 92,000 |
| 1996/08/26 | 505 | 513 | 500 | 500 | 38,000 |
| 1996/08/23 | 518 | 518 | 507 | 515 | 200,000 |
| 1996/08/22 | 510 | 516 | 510 | 516 | 209,000 |
| 1996/08/21 | 508 | 510 | 502 | 510 | 61,000 |
| 1996/08/20 | 508 | 510 | 500 | 508 | 336,000 |
| 1996/08/19 | 500 | 500 | 495 | 495 | 72,000 |
| 1996/08/16 | 495 | 498 | 495 | 495 | 231,000 |
| 1996/08/15 | 498 | 498 | 494 | 495 | 135,000 |
| 1996/08/14 | 498 | 498 | 494 | 494 | 57,000 |
| 1996/08/13 | 485 | 493 | 485 | 493 | 107,000 |
| 1996/08/12 | 485 | 490 | 485 | 488 | 93,000 |
| 1996/08/09 | 493 | 495 | 485 | 485 | 195,000 |
| 1996/08/08 | 487 | 496 | 487 | 490 | 112,000 |
| 1996/08/07 | 495 | 496 | 489 | 489 | 208,000 |
| 1996/08/06 | 507 | 507 | 499 | 505 | 275,000 |
| 1996/08/05 | 502 | 504 | 498 | 503 | 150,000 |
| 1996/08/02 | 509 | 509 | 498 | 498 | 68,000 |
| 1996/08/01 | 489 | 502 | 484 | 502 | 116,000 |
| 1996/07/31 | 491 | 495 | 482 | 495 | 298,000 |
| 1996/07/30 | 506 | 506 | 496 | 496 | 259,000 |
| 1996/07/29 | 513 | 513 | 506 | 506 | 118,000 |
| 1996/07/26 | 502 | 515 | 502 | 511 | 389,000 |
| 1996/07/25 | 509 | 511 | 506 | 511 | 133,000 |
| 1996/07/24 | 511 | 513 | 509 | 509 | 133,000 |
| 1996/07/23 | 511 | 516 | 510 | 516 | 210,000 |
| 1996/07/22 | 515 | 524 | 515 | 515 | 710,000 |
| 1996/07/19 | 526 | 530 | 511 | 520 | 332,000 |
| 1996/07/18 | 518 | 521 | 516 | 520 | 85,000 |
| 1996/07/17 | 526 | 530 | 507 | 508 | 1,371,000 |
| 1996/07/16 | 519 | 528 | 516 | 524 | 118,000 |
| 1996/07/15 | 518 | 525 | 517 | 520 | 114,000 |
| 1996/07/12 | 532 | 533 | 526 | 528 | 100,000 |
| 1996/07/11 | 532 | 537 | 530 | 537 | 82,000 |
| 1996/07/10 | 530 | 540 | 526 | 530 | 332,000 |
| 1996/07/09 | 524 | 525 | 521 | 525 | 331,000 |
| 1996/07/08 | 540 | 540 | 530 | 534 | 122,000 |
| 1996/07/05 | 535 | 545 | 535 | 541 | 80,000 |
| 1996/07/04 | 541 | 547 | 535 | 545 | 113,000 |
| 1996/07/03 | 545 | 546 | 538 | 540 | 203,000 |
| 1996/07/02 | 553 | 553 | 545 | 546 | 200,000 |
| 1996/07/01 | 560 | 560 | 554 | 554 | 64,000 |
| 1996/06/28 | 560 | 563 | 550 | 558 | 760,000 |
| 1996/06/27 | 555 | 570 | 552 | 556 | 604,000 |
| 1996/06/26 | 551 | 556 | 550 | 555 | 603,000 |
| 1996/06/25 | 541 | 548 | 535 | 548 | 613,000 |
| 1996/06/24 | 525 | 529 | 522 | 529 | 187,000 |
| 1996/06/21 | 530 | 530 | 520 | 525 | 158,000 |
| 1996/06/20 | 530 | 533 | 527 | 527 | 188,000 |
| 1996/06/19 | 530 | 539 | 527 | 530 | 303,000 |
| 1996/06/18 | 538 | 538 | 528 | 532 | 179,000 |
| 1996/06/17 | 530 | 554 | 527 | 531 | 844,000 |
| 1996/06/14 | 515 | 525 | 515 | 521 | 505,000 |
| 1996/06/13 | 520 | 522 | 515 | 515 | 194,000 |
| 1996/06/12 | 522 | 522 | 515 | 517 | 292,000 |
| 1996/06/11 | 516 | 516 | 508 | 512 | 259,000 |
| 1996/06/10 | 522 | 522 | 512 | 517 | 177,000 |
| 1996/06/07 | 530 | 532 | 523 | 528 | 174,000 |
| 1996/06/06 | 530 | 534 | 527 | 527 | 133,000 |
| 1996/06/05 | 527 | 543 | 527 | 530 | 223,000 |
| 1996/06/04 | 521 | 533 | 521 | 527 | 337,000 |
| 1996/06/03 | 553 | 553 | 510 | 511 | 554,000 |
| 1996/05/31 | 553 | 553 | 541 | 553 | 318,000 |
| 1996/05/30 | 548 | 556 | 534 | 556 | 481,000 |
| 1996/05/29 | 552 | 556 | 551 | 551 | 164,000 |
| 1996/05/28 | 543 | 552 | 543 | 551 | 174,000 |
| 1996/05/27 | 555 | 558 | 550 | 553 | 542,000 |
| 1996/05/24 | 559 | 564 | 555 | 555 | 517,000 |
| 1996/05/23 | 552 | 558 | 552 | 554 | 325,000 |
| 1996/05/22 | 546 | 555 | 546 | 552 | 360,000 |
| 1996/05/21 | 546 | 546 | 538 | 544 | 310,000 |
| 1996/05/20 | 544 | 549 | 543 | 546 | 470,000 |
| 1996/05/17 | 548 | 556 | 542 | 542 | 821,000 |
| 1996/05/16 | 577 | 579 | 565 | 568 | 403,000 |
| 1996/05/15 | 573 | 579 | 573 | 579 | 259,000 |
| 1996/05/14 | 575 | 580 | 571 | 572 | 202,000 |
| 1996/05/13 | 573 | 580 | 573 | 575 | 269,000 |
| 1996/05/10 | 575 | 584 | 573 | 575 | 514,000 |
| 1996/05/09 | 583 | 587 | 575 | 578 | 484,000 |
| 1996/05/08 | 592 | 592 | 585 | 590 | 434,000 |
| 1996/05/07 | 589 | 604 | 586 | 597 | 1,497,000 |
| 1996/05/02 | 590 | 600 | 585 | 594 | 1,448,000 |
| 1996/05/01 | 580 | 593 | 580 | 583 | 1,165,000 |
| 1996/04/30 | 560 | 574 | 560 | 574 | 174,000 |
| 1996/04/26 | 563 | 575 | 563 | 570 | 305,000 |
| 1996/04/25 | 565 | 569 | 561 | 563 | 171,000 |
| 1996/04/24 | 571 | 574 | 561 | 563 | 151,000 |
| 1996/04/23 | 574 | 574 | 570 | 574 | 427,000 |
| 1996/04/22 | 570 | 570 | 558 | 566 | 82,000 |
| 1996/04/19 | 558 | 569 | 558 | 569 | 244,000 |
| 1996/04/18 | 565 | 568 | 556 | 558 | 571,000 |
| 1996/04/17 | 572 | 573 | 561 | 562 | 236,000 |
| 1996/04/16 | 573 | 580 | 572 | 572 | 296,000 |
| 1996/04/15 | 565 | 572 | 561 | 567 | 305,000 |
| 1996/04/12 | 578 | 583 | 555 | 555 | 770,000 |
| 1996/04/11 | 575 | 593 | 573 | 584 | 1,526,000 |
| 1996/04/10 | 576 | 579 | 562 | 570 | 510,000 |
| 1996/04/09 | 556 | 582 | 556 | 579 | 1,231,000 |
| 1996/04/08 | 559 | 559 | 550 | 555 | 142,000 |
| 1996/04/05 | 558 | 558 | 552 | 558 | 167,000 |
| 1996/04/04 | 559 | 559 | 550 | 554 | 147,000 |
| 1996/04/03 | 562 | 563 | 555 | 555 | 328,000 |
| 1996/04/02 | 561 | 562 | 552 | 560 | 292,000 |
| 1996/04/01 | 562 | 567 | 551 | 552 | 367,000 |
| 1996/03/29 | 557 | 578 | 552 | 560 | 2,134,000 |
| 1996/03/28 | 545 | 556 | 545 | 553 | 495,000 |
| 1996/03/27 | 531 | 535 | 522 | 535 | 689,000 |
| 1996/03/26 | 530 | 530 | 518 | 521 | 134,000 |
| 1996/03/25 | 519 | 520 | 516 | 517 | 147,000 |
| 1996/03/22 | 519 | 519 | 514 | 516 | 91,000 |
| 1996/03/21 | 510 | 515 | 500 | 514 | 198,000 |
| 1996/03/19 | 515 | 518 | 500 | 503 | 110,000 |
| 1996/03/18 | 510 | 510 | 498 | 500 | 234,000 |
| 1996/03/15 | 500 | 510 | 500 | 501 | 151,000 |
| 1996/03/14 | 493 | 497 | 485 | 486 | 112,000 |
| 1996/03/13 | 510 | 510 | 500 | 500 | 187,000 |
| 1996/03/12 | 519 | 519 | 510 | 510 | 114,000 |
| 1996/03/11 | 518 | 520 | 512 | 517 | 125,000 |
| 1996/03/08 | 520 | 525 | 510 | 525 | 264,000 |
| 1996/03/07 | 511 | 517 | 505 | 510 | 158,000 |
| 1996/03/06 | 519 | 519 | 516 | 517 | 141,000 |
| 1996/03/05 | 521 | 528 | 516 | 519 | 70,000 |
| 1996/03/04 | 529 | 529 | 516 | 516 | 70,000 |
| 1996/03/01 | 523 | 523 | 518 | 519 | 181,000 |
| 1996/02/29 | 526 | 529 | 522 | 529 | 219,000 |
| 1996/02/28 | 525 | 529 | 522 | 526 | 107,000 |
| 1996/02/27 | 529 | 529 | 522 | 522 | 165,000 |
| 1996/02/26 | 524 | 530 | 522 | 530 | 76,000 |
| 1996/02/23 | 528 | 528 | 521 | 525 | 225,000 |
| 1996/02/22 | 518 | 529 | 516 | 518 | 751,000 |
| 1996/02/21 | 526 | 526 | 516 | 516 | 211,000 |
| 1996/02/20 | 528 | 528 | 521 | 527 | 69,000 |
| 1996/02/19 | 526 | 530 | 520 | 529 | 67,000 |
| 1996/02/16 | 530 | 530 | 510 | 516 | 465,000 |
| 1996/02/15 | 540 | 550 | 530 | 530 | 314,000 |
| 1996/02/14 | 540 | 545 | 538 | 540 | 110,000 |
| 1996/02/13 | 548 | 553 | 540 | 541 | 269,000 |
| 1996/02/09 | 544 | 548 | 538 | 548 | 393,000 |
| 1996/02/08 | 535 | 545 | 533 | 534 | 592,000 |
| 1996/02/07 | 540 | 555 | 540 | 552 | 859,000 |
| 1996/02/06 | 543 | 558 | 538 | 545 | 412,000 |
| 1996/02/05 | 562 | 565 | 555 | 555 | 426,000 |
| 1996/02/02 | 558 | 564 | 556 | 562 | 459,000 |
| 1996/02/01 | 560 | 565 | 555 | 555 | 370,000 |
| 1996/01/31 | 568 | 573 | 555 | 555 | 834,000 |
| 1996/01/30 | 559 | 569 | 558 | 566 | 1,387,000 |
| 1996/01/29 | 541 | 556 | 541 | 555 | 930,000 |
| 1996/01/26 | 553 | 553 | 535 | 536 | 678,000 |
| 1996/01/25 | 542 | 556 | 530 | 555 | 1,767,000 |
| 1996/01/24 | 507 | 529 | 507 | 523 | 279,000 |
| 1996/01/23 | 512 | 512 | 507 | 507 | 115,000 |
| 1996/01/22 | 512 | 520 | 511 | 512 | 165,000 |
| 1996/01/19 | 517 | 523 | 511 | 513 | 127,000 |
| 1996/01/18 | 525 | 527 | 517 | 525 | 379,000 |
| 1996/01/17 | 532 | 534 | 524 | 525 | 1,037,000 |
| 1996/01/16 | 536 | 540 | 530 | 532 | 309,000 |
| 1996/01/12 | 539 | 542 | 533 | 536 | 415,000 |
| 1996/01/11 | 529 | 536 | 525 | 536 | 320,000 |
| 1996/01/10 | 519 | 545 | 518 | 537 | 1,019,000 |
| 1996/01/09 | 515 | 525 | 507 | 522 | 265,000 |
| 1996/01/08 | 517 | 519 | 510 | 517 | 361,000 |
| 1996/01/05 | 524 | 524 | 512 | 517 | 266,000 |
| 1996/01/04 | 539 | 539 | 526 | 526 | 159,000 |