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 |
---|---|---|---|---|---|
1997/12/30 | 72 | 75 | 71 | 74 | 210,000 |
1997/12/29 | 73 | 74 | 71 | 73 | 259,000 |
1997/12/26 | 68 | 74 | 67 | 71 | 216,000 |
1997/12/25 | 69 | 78 | 65 | 71 | 1,034,000 |
1997/12/24 | 69 | 70 | 65 | 69 | 953,000 |
1997/12/22 | 72 | 75 | 65 | 69 | 1,005,000 |
1997/12/19 | 80 | 80 | 65 | 70 | 1,912,000 |
1997/12/18 | 96 | 96 | 90 | 90 | 522,000 |
1997/12/17 | 90 | 96 | 89 | 93 | 653,000 |
1997/12/16 | 99 | 99 | 90 | 90 | 1,067,000 |
1997/12/15 | 96 | 100 | 95 | 99 | 181,000 |
1997/12/12 | 96 | 99 | 94 | 95 | 572,000 |
1997/12/11 | 100 | 104 | 99 | 100 | 191,000 |
1997/12/10 | 103 | 103 | 100 | 100 | 141,000 |
1997/12/09 | 100 | 104 | 100 | 104 | 101,000 |
1997/12/08 | 100 | 106 | 100 | 100 | 114,000 |
1997/12/05 | 100 | 104 | 100 | 100 | 109,000 |
1997/12/04 | 101 | 101 | 99 | 100 | 143,000 |
1997/12/03 | 104 | 106 | 101 | 101 | 133,000 |
1997/12/02 | 110 | 110 | 105 | 106 | 240,000 |
1997/12/01 | 97 | 109 | 95 | 108 | 355,000 |
1997/11/28 | 99 | 100 | 92 | 92 | 360,000 |
1997/11/27 | 95 | 100 | 90 | 99 | 432,000 |
1997/11/26 | 110 | 110 | 100 | 100 | 402,000 |
1997/11/25 | 109 | 119 | 109 | 110 | 247,000 |
1997/11/21 | 116 | 124 | 116 | 124 | 336,000 |
1997/11/20 | 118 | 123 | 118 | 120 | 86,000 |
1997/11/19 | 123 | 125 | 118 | 118 | 161,000 |
1997/11/18 | 127 | 127 | 120 | 123 | 172,000 |
1997/11/17 | 120 | 129 | 120 | 127 | 566,000 |
1997/11/14 | 121 | 121 | 116 | 120 | 552,000 |
1997/11/13 | 121 | 123 | 120 | 122 | 236,000 |
1997/11/12 | 126 | 128 | 124 | 124 | 839,000 |
1997/11/11 | 126 | 130 | 126 | 128 | 160,000 |
1997/11/10 | 125 | 128 | 125 | 127 | 207,000 |
1997/11/07 | 137 | 137 | 125 | 129 | 221,000 |
1997/11/06 | 148 | 149 | 136 | 140 | 804,000 |
1997/11/05 | 160 | 160 | 146 | 148 | 108,000 |
1997/11/04 | 160 | 160 | 151 | 153 | 124,000 |
1997/10/31 | 152 | 160 | 150 | 159 | 291,000 |
1997/10/30 | 158 | 158 | 147 | 150 | 139,000 |
1997/10/29 | 150 | 154 | 146 | 152 | 168,000 |
1997/10/28 | 136 | 139 | 134 | 137 | 196,000 |
1997/10/27 | 137 | 142 | 136 | 142 | 102,000 |
1997/10/24 | 139 | 143 | 133 | 142 | 252,000 |
1997/10/23 | 155 | 155 | 142 | 143 | 318,000 |
1997/10/22 | 140 | 155 | 140 | 154 | 493,000 |
1997/10/21 | 130 | 135 | 125 | 135 | 216,000 |
1997/10/20 | 135 | 139 | 121 | 121 | 355,000 |
1997/10/17 | 127 | 127 | 121 | 121 | 256,000 |
1997/10/16 | 128 | 128 | 120 | 126 | 99,000 |
1997/10/15 | 118 | 124 | 118 | 120 | 195,000 |
1997/10/14 | 124 | 124 | 120 | 120 | 170,000 |
1997/10/13 | 119 | 125 | 119 | 124 | 378,000 |
1997/10/09 | 125 | 126 | 121 | 125 | 190,000 |
1997/10/08 | 125 | 128 | 124 | 127 | 126,000 |
1997/10/07 | 125 | 127 | 124 | 124 | 159,000 |
1997/10/06 | 122 | 128 | 121 | 124 | 132,000 |
1997/10/03 | 121 | 129 | 120 | 123 | 112,000 |
1997/10/02 | 130 | 130 | 120 | 121 | 150,000 |
1997/10/01 | 125 | 128 | 121 | 125 | 176,000 |
1997/09/30 | 127 | 130 | 125 | 129 | 143,000 |
1997/09/29 | 132 | 132 | 127 | 127 | 709,000 |
1997/09/26 | 146 | 146 | 137 | 140 | 138,000 |
1997/09/25 | 140 | 149 | 136 | 136 | 244,000 |
1997/09/24 | 145 | 148 | 137 | 138 | 314,000 |
1997/09/22 | 147 | 147 | 145 | 145 | 337,000 |
1997/09/19 | 147 | 150 | 145 | 147 | 541,000 |
1997/09/18 | 166 | 166 | 160 | 160 | 154,000 |
1997/09/17 | 168 | 168 | 165 | 166 | 93,000 |
1997/09/16 | 168 | 175 | 165 | 170 | 108,000 |
1997/09/12 | 175 | 175 | 168 | 169 | 255,000 |
1997/09/11 | 179 | 179 | 169 | 175 | 326,000 |
1997/09/10 | 180 | 183 | 180 | 180 | 66,000 |
1997/09/09 | 186 | 187 | 179 | 180 | 152,000 |
1997/09/08 | 185 | 187 | 185 | 185 | 64,000 |
1997/09/05 | 185 | 185 | 181 | 185 | 176,000 |
1997/09/04 | 182 | 185 | 176 | 179 | 106,000 |
1997/09/03 | 183 | 185 | 175 | 182 | 95,000 |
1997/09/02 | 176 | 180 | 169 | 175 | 122,000 |
1997/09/01 | 180 | 180 | 172 | 175 | 101,000 |
1997/08/29 | 179 | 179 | 175 | 176 | 138,000 |
1997/08/28 | 181 | 182 | 178 | 178 | 141,000 |
1997/08/27 | 178 | 185 | 175 | 185 | 64,000 |
1997/08/26 | 173 | 180 | 173 | 180 | 37,000 |
1997/08/25 | 178 | 180 | 171 | 179 | 184,000 |
1997/08/22 | 180 | 181 | 174 | 179 | 339,000 |
1997/08/21 | 172 | 182 | 171 | 181 | 366,000 |
1997/08/20 | 168 | 173 | 168 | 172 | 397,000 |
1997/08/19 | 171 | 172 | 167 | 168 | 216,000 |
1997/08/18 | 160 | 179 | 158 | 172 | 275,000 |
1997/08/15 | 169 | 174 | 155 | 165 | 638,000 |
1997/08/14 | 180 | 180 | 165 | 169 | 283,000 |
1997/08/13 | 184 | 185 | 180 | 180 | 395,000 |
1997/08/12 | 180 | 185 | 176 | 184 | 383,000 |
1997/08/11 | 170 | 182 | 167 | 180 | 325,000 |
1997/08/08 | 197 | 198 | 159 | 167 | 795,000 |
1997/08/07 | 200 | 201 | 198 | 198 | 205,000 |
1997/08/06 | 202 | 203 | 198 | 201 | 51,000 |
1997/08/05 | 203 | 205 | 200 | 203 | 183,000 |
1997/08/04 | 197 | 211 | 197 | 203 | 1,093,000 |
1997/08/01 | 216 | 216 | 202 | 203 | 191,000 |
1997/07/31 | 219 | 220 | 215 | 220 | 39,000 |
1997/07/30 | 225 | 227 | 215 | 220 | 127,000 |
1997/07/29 | 244 | 244 | 220 | 232 | 216,000 |
1997/07/28 | 222 | 230 | 221 | 230 | 80,000 |
1997/07/25 | 230 | 230 | 221 | 224 | 94,000 |
1997/07/24 | 222 | 227 | 221 | 225 | 71,000 |
1997/07/23 | 230 | 231 | 225 | 226 | 107,000 |
1997/07/22 | 235 | 236 | 230 | 230 | 158,000 |
1997/07/18 | 240 | 241 | 235 | 235 | 66,000 |
1997/07/17 | 247 | 247 | 235 | 235 | 60,000 |
1997/07/16 | 244 | 247 | 240 | 247 | 90,000 |
1997/07/15 | 235 | 239 | 233 | 239 | 78,000 |
1997/07/14 | 245 | 245 | 232 | 232 | 160,000 |
1997/07/11 | 256 | 260 | 240 | 240 | 154,000 |
1997/07/10 | 250 | 251 | 250 | 251 | 92,000 |
1997/07/09 | 255 | 255 | 250 | 250 | 81,000 |
1997/07/08 | 263 | 263 | 250 | 251 | 167,000 |
1997/07/07 | 266 | 266 | 250 | 266 | 236,000 |
1997/07/04 | 252 | 259 | 251 | 251 | 83,000 |
1997/07/03 | 265 | 265 | 250 | 251 | 110,000 |
1997/07/02 | 265 | 270 | 260 | 260 | 74,000 |
1997/07/01 | 265 | 265 | 260 | 260 | 256,000 |
1997/06/30 | 270 | 273 | 262 | 262 | 157,000 |
1997/06/27 | 272 | 276 | 269 | 276 | 246,000 |
1997/06/26 | 282 | 284 | 271 | 279 | 154,000 |
1997/06/25 | 285 | 286 | 275 | 284 | 78,000 |
1997/06/24 | 278 | 278 | 270 | 275 | 79,000 |
1997/06/23 | 269 | 278 | 267 | 278 | 84,000 |
1997/06/20 | 271 | 271 | 268 | 269 | 116,000 |
1997/06/19 | 280 | 280 | 266 | 271 | 436,000 |
1997/06/18 | 292 | 292 | 280 | 280 | 90,000 |
1997/06/17 | 292 | 292 | 290 | 292 | 489,000 |
1997/06/16 | 300 | 300 | 295 | 295 | 96,000 |
1997/06/13 | 300 | 300 | 292 | 295 | 107,000 |
1997/06/12 | 295 | 295 | 291 | 295 | 209,000 |
1997/06/11 | 300 | 302 | 298 | 298 | 41,000 |
1997/06/10 | 297 | 300 | 297 | 298 | 58,000 |
1997/06/09 | 300 | 300 | 297 | 299 | 47,000 |
1997/06/06 | 303 | 303 | 298 | 298 | 94,000 |
1997/06/05 | 305 | 308 | 303 | 303 | 80,000 |
1997/06/04 | 305 | 312 | 303 | 303 | 114,000 |
1997/06/03 | 305 | 315 | 305 | 305 | 76,000 |
1997/06/02 | 303 | 305 | 300 | 305 | 109,000 |
1997/05/30 | 310 | 310 | 303 | 303 | 83,000 |
1997/05/29 | 310 | 315 | 302 | 302 | 108,000 |
1997/05/28 | 303 | 305 | 303 | 305 | 75,000 |
1997/05/27 | 309 | 309 | 303 | 303 | 75,000 |
1997/05/26 | 310 | 311 | 308 | 309 | 335,000 |
1997/05/23 | 307 | 310 | 305 | 308 | 109,000 |
1997/05/22 | 307 | 310 | 305 | 305 | 152,000 |
1997/05/21 | 311 | 313 | 307 | 307 | 196,000 |
1997/05/20 | 312 | 315 | 310 | 310 | 429,000 |
1997/05/19 | 311 | 314 | 311 | 312 | 758,000 |
1997/05/16 | 305 | 311 | 299 | 311 | 133,000 |
1997/05/15 | 310 | 310 | 290 | 290 | 490,000 |
1997/05/14 | 310 | 311 | 307 | 309 | 50,000 |
1997/05/13 | 310 | 317 | 305 | 310 | 105,000 |
1997/05/12 | 307 | 308 | 303 | 307 | 45,000 |
1997/05/09 | 313 | 314 | 307 | 308 | 115,000 |
1997/05/08 | 310 | 313 | 306 | 313 | 98,000 |
1997/05/07 | 309 | 317 | 309 | 309 | 201,000 |
1997/05/06 | 308 | 313 | 307 | 312 | 151,000 |
1997/05/02 | 298 | 303 | 297 | 300 | 375,000 |
1997/05/01 | 300 | 307 | 297 | 297 | 114,000 |
1997/04/30 | 292 | 298 | 292 | 295 | 163,000 |
1997/04/28 | 291 | 295 | 291 | 292 | 164,000 |
1997/04/25 | 295 | 299 | 290 | 291 | 186,000 |
1997/04/24 | 291 | 296 | 286 | 290 | 529,000 |
1997/04/23 | 301 | 302 | 290 | 290 | 139,000 |
1997/04/22 | 306 | 310 | 301 | 301 | 175,000 |
1997/04/21 | 286 | 307 | 286 | 307 | 313,000 |
1997/04/18 | 277 | 281 | 272 | 276 | 201,000 |
1997/04/17 | 260 | 282 | 260 | 282 | 215,000 |
1997/04/16 | 240 | 256 | 240 | 255 | 456,000 |
1997/04/15 | 219 | 235 | 219 | 231 | 148,000 |
1997/04/14 | 229 | 230 | 218 | 218 | 194,000 |
1997/04/11 | 221 | 235 | 210 | 235 | 336,000 |
1997/04/10 | 241 | 241 | 231 | 231 | 152,000 |
1997/04/09 | 247 | 247 | 236 | 239 | 132,000 |
1997/04/08 | 263 | 263 | 236 | 245 | 382,000 |
1997/04/07 | 285 | 285 | 260 | 260 | 150,000 |
1997/04/04 | 292 | 292 | 281 | 281 | 39,000 |
1997/04/03 | 293 | 295 | 285 | 291 | 183,000 |
1997/04/02 | 302 | 302 | 293 | 293 | 62,000 |
1997/04/01 | 295 | 310 | 295 | 301 | 156,000 |
1997/03/31 | 299 | 310 | 297 | 310 | 90,000 |
1997/03/28 | 302 | 302 | 295 | 297 | 130,000 |
1997/03/27 | 298 | 300 | 292 | 297 | 337,000 |
1997/03/26 | 302 | 302 | 298 | 298 | 71,000 |
1997/03/25 | 299 | 304 | 298 | 302 | 191,000 |
1997/03/24 | 305 | 310 | 298 | 298 | 160,000 |
1997/03/21 | 307 | 310 | 305 | 310 | 282,000 |
1997/03/19 | 316 | 316 | 305 | 305 | 228,000 |
1997/03/18 | 314 | 330 | 314 | 318 | 155,000 |
1997/03/17 | 326 | 326 | 318 | 319 | 184,000 |
1997/03/14 | 329 | 330 | 326 | 327 | 148,000 |
1997/03/13 | 333 | 335 | 329 | 329 | 90,000 |
1997/03/12 | 330 | 342 | 330 | 338 | 366,000 |
1997/03/11 | 332 | 335 | 330 | 335 | 487,000 |
1997/03/10 | 325 | 332 | 325 | 332 | 253,000 |
1997/03/07 | 326 | 335 | 325 | 330 | 919,000 |
1997/03/06 | 344 | 345 | 335 | 336 | 205,000 |
1997/03/05 | 350 | 352 | 347 | 349 | 72,000 |
1997/03/04 | 355 | 355 | 350 | 354 | 95,000 |
1997/03/03 | 353 | 353 | 347 | 350 | 76,000 |
1997/02/28 | 358 | 358 | 349 | 353 | 104,000 |
1997/02/27 | 352 | 354 | 351 | 351 | 89,000 |
1997/02/26 | 361 | 361 | 353 | 353 | 135,000 |
1997/02/25 | 349 | 354 | 346 | 350 | 165,000 |
1997/02/24 | 349 | 355 | 340 | 341 | 85,000 |
1997/02/21 | 341 | 350 | 340 | 340 | 186,000 |
1997/02/20 | 336 | 345 | 336 | 344 | 107,000 |
1997/02/19 | 338 | 340 | 334 | 335 | 103,000 |
1997/02/18 | 340 | 346 | 340 | 344 | 84,000 |
1997/02/17 | 332 | 342 | 330 | 335 | 464,000 |
1997/02/14 | 332 | 335 | 328 | 332 | 173,000 |
1997/02/13 | 340 | 347 | 334 | 335 | 241,000 |
1997/02/12 | 345 | 347 | 335 | 342 | 197,000 |
1997/02/10 | 344 | 355 | 344 | 347 | 96,000 |
1997/02/07 | 353 | 355 | 344 | 347 | 196,000 |
1997/02/06 | 360 | 367 | 353 | 358 | 164,000 |
1997/02/05 | 367 | 368 | 363 | 363 | 84,000 |
1997/02/04 | 370 | 375 | 368 | 368 | 97,000 |
1997/02/03 | 368 | 368 | 367 | 367 | 39,000 |
1997/01/31 | 370 | 370 | 365 | 367 | 65,000 |
1997/01/30 | 377 | 377 | 369 | 369 | 153,000 |
1997/01/29 | 376 | 380 | 376 | 380 | 45,000 |
1997/01/28 | 375 | 380 | 373 | 375 | 190,000 |
1997/01/27 | 378 | 380 | 376 | 376 | 69,000 |
1997/01/24 | 384 | 387 | 382 | 383 | 84,000 |
1997/01/23 | 381 | 400 | 380 | 389 | 111,000 |
1997/01/22 | 365 | 373 | 363 | 373 | 105,000 |
1997/01/21 | 378 | 379 | 365 | 365 | 215,000 |
1997/01/20 | 382 | 383 | 371 | 377 | 107,000 |
1997/01/17 | 378 | 389 | 378 | 383 | 75,000 |
1997/01/16 | 367 | 388 | 367 | 382 | 154,000 |
1997/01/14 | 368 | 369 | 362 | 366 | 124,000 |
1997/01/13 | 346 | 367 | 346 | 367 | 334,000 |
1997/01/10 | 375 | 380 | 349 | 351 | 401,000 |
1997/01/09 | 388 | 388 | 380 | 380 | 252,000 |
1997/01/08 | 391 | 398 | 388 | 388 | 370,000 |
1997/01/07 | 405 | 405 | 391 | 391 | 143,000 |
1997/01/06 | 400 | 402 | 400 | 400 | 13,000 |