日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
1999/12/30 107 110 107 110 128,000
1999/12/29 109 110 108 110 195,000
1999/12/28 108 110 108 110 116,000
1999/12/27 108 111 108 110 233,000
1999/12/24 111 111 107 110 359,000
1999/12/22 108 111 108 111 254,000
1999/12/21 110 111 108 110 339,000
1999/12/20 114 115 111 111 463,000
1999/12/17 119 119 115 115 408,000
1999/12/16 118 119 115 119 422,000
1999/12/15 120 122 118 120 179,000
1999/12/14 124 124 120 121 138,000
1999/12/13 120 125 119 124 194,000
1999/12/10 115 120 115 119 224,000
1999/12/09 119 119 115 115 379,000
1999/12/08 119 122 117 119 251,000
1999/12/07 122 127 119 123 345,000
1999/12/06 130 132 122 122 237,000
1999/12/03 130 130 120 122 263,000
1999/12/02 131 135 122 127 446,000
1999/12/01 145 146 130 133 1,441,000
1999/11/30 121 158 120 146 4,458,000
1999/11/29 115 117 113 117 209,000
1999/11/26 112 115 110 110 240,000
1999/11/25 122 122 112 112 187,000
1999/11/24 120 120 115 116 145,000
1999/11/22 120 123 110 110 104,000
1999/11/19 120 127 120 123 174,000
1999/11/18 126 127 118 125 285,000
1999/11/17 110 125 108 121 333,000
1999/11/16 105 111 102 111 230,000
1999/11/15 108 112 105 112 292,000
1999/11/12 108 115 107 110 615,000
1999/11/11 118 119 108 108 444,000
1999/11/10 119 120 118 118 372,000
1999/11/09 120 122 119 120 270,000
1999/11/08 123 123 118 118 361,000
1999/11/05 123 123 121 122 202,000
1999/11/04 122 124 122 123 188,000
1999/11/02 125 125 121 123 139,000
1999/11/01 123 128 123 124 254,000
1999/10/29 124 125 120 121 158,000
1999/10/28 122 123 121 121 90,000
1999/10/27 123 125 121 123 128,000
1999/10/26 123 125 122 124 171,000
1999/10/25 127 127 123 124 226,000
1999/10/22 128 130 127 128 129,000
1999/10/21 130 130 129 129 181,000
1999/10/20 130 130 125 128 157,000
1999/10/19 127 128 123 125 137,000
1999/10/18 125 129 125 125 119,000
1999/10/15 121 130 121 130 247,000
1999/10/14 140 140 131 134 276,000
1999/10/13 139 147 136 140 857,000
1999/10/12 120 149 120 149 710,000
1999/10/08 119 121 119 120 273,000
1999/10/07 119 120 118 119 226,000
1999/10/06 120 121 118 118 250,000
1999/10/05 125 125 119 119 101,000
1999/10/04 125 125 122 125 61,000
1999/10/01 128 128 122 125 93,000
1999/09/30 121 129 121 129 118,000
1999/09/29 120 121 120 121 155,000
1999/09/28 120 121 120 120 148,000
1999/09/27 121 122 118 118 199,000
1999/09/24 124 125 119 121 263,000
1999/09/22 127 128 121 121 387,000
1999/09/21 128 132 126 128 292,000
1999/09/20 129 132 129 132 82,000
1999/09/17 128 132 128 132 178,000
1999/09/16 133 133 129 132 206,000
1999/09/14 135 135 130 134 237,000
1999/09/13 133 139 132 137 165,000
1999/09/10 134 135 132 132 241,000
1999/09/09 133 135 132 132 73,000
1999/09/08 133 134 132 133 111,000
1999/09/07 137 137 133 133 162,000
1999/09/06 138 140 135 135 113,000
1999/09/03 141 143 136 137 124,000
1999/09/02 143 143 137 143 79,000
1999/09/01 140 143 138 143 104,000
1999/08/31 138 140 138 140 49,000
1999/08/30 144 144 138 138 82,000
1999/08/27 142 146 140 145 143,000
1999/08/26 145 146 142 146 66,000
1999/08/25 146 146 142 145 136,000
1999/08/24 145 149 143 143 103,000
1999/08/23 141 146 141 145 225,000
1999/08/20 141 143 140 141 87,000
1999/08/19 143 144 139 144 167,000
1999/08/18 146 146 140 143 105,000
1999/08/17 147 147 140 141 115,000
1999/08/16 145 150 143 147 207,000
1999/08/13 135 139 129 139 659,000
1999/08/12 130 131 129 130 537,000
1999/08/11 132 135 128 129 677,000
1999/08/10 139 139 133 133 309,000
1999/08/09 140 144 139 139 290,000
1999/08/06 140 145 140 145 144,000
1999/08/05 140 145 140 145 141,000
1999/08/04 145 145 140 143 184,000
1999/08/03 146 146 138 143 336,000
1999/08/02 148 149 146 147 171,000
1999/07/30 152 152 149 149 241,000
1999/07/29 154 154 151 152 146,000
1999/07/28 151 156 151 153 157,000
1999/07/27 153 156 151 153 152,000
1999/07/26 157 158 154 158 114,000
1999/07/23 159 159 155 156 167,000
1999/07/22 161 161 156 156 82,000
1999/07/21 159 160 155 160 140,000
1999/07/19 160 160 155 155 242,000
1999/07/16 156 160 156 156 198,000
1999/07/15 157 158 155 156 206,000
1999/07/14 161 165 155 156 295,000
1999/07/13 163 167 158 159 456,000
1999/07/12 170 170 161 170 238,000
1999/07/09 162 163 160 160 170,000
1999/07/08 165 167 161 161 177,000
1999/07/07 163 167 162 162 147,000
1999/07/06 165 167 162 162 203,000
1999/07/05 166 168 162 167 187,000
1999/07/02 161 166 160 161 310,000
1999/07/01 161 163 160 161 189,000
1999/06/30 164 165 161 161 267,000
1999/06/29 168 168 162 162 142,000
1999/06/28 163 166 161 161 141,000
1999/06/25 161 163 160 163 190,000
1999/06/24 168 170 162 162 303,000
1999/06/23 170 170 167 168 316,000
1999/06/22 174 174 170 170 223,000
1999/06/21 174 175 168 174 418,000
1999/06/18 179 179 172 172 342,000
1999/06/17 184 185 177 179 1,534,000
1999/06/16 176 185 173 182 2,224,000
1999/06/15 169 172 167 171 415,000
1999/06/14 170 172 168 168 300,000
1999/06/11 170 170 166 168 404,000
1999/06/10 168 169 165 165 449,000
1999/06/09 170 172 163 166 1,245,000
1999/06/08 155 177 154 170 1,158,000
1999/06/07 152 155 151 152 147,000
1999/06/04 153 155 148 153 143,000
1999/06/03 149 153 148 153 145,000
1999/06/02 150 150 148 148 187,000
1999/06/01 150 150 142 148 229,000
1999/05/31 145 147 144 146 257,000
1999/05/28 150 152 147 147 196,000
1999/05/27 155 155 151 151 285,000
1999/05/26 154 155 152 152 169,000
1999/05/25 159 159 155 156 122,000
1999/05/24 153 160 153 160 109,000
1999/05/21 157 158 152 153 253,000
1999/05/20 159 159 155 157 169,000
1999/05/19 160 162 155 156 186,000
1999/05/18 165 167 156 160 415,000
1999/05/17 169 170 163 167 493,000
1999/05/14 173 178 172 174 404,000
1999/05/13 180 180 171 171 674,000
1999/05/12 180 182 177 179 867,000
1999/05/11 187 188 177 180 2,196,000
1999/05/10 177 188 175 187 4,693,000
1999/05/07 175 176 165 170 1,835,000
1999/05/06 160 179 156 172 3,428,000
1999/04/30 155 156 150 150 246,000
1999/04/28 153 156 150 150 321,000
1999/04/27 152 156 151 152 231,000
1999/04/26 155 155 151 154 160,000
1999/04/23 150 157 150 151 215,000
1999/04/22 152 157 150 150 283,000
1999/04/21 158 158 152 152 198,000
1999/04/20 158 158 154 158 259,000
1999/04/19 157 159 152 156 334,000
1999/04/16 153 160 151 151 569,000
1999/04/15 156 158 151 151 525,000
1999/04/14 163 163 156 157 635,000
1999/04/13 160 162 158 159 1,423,000
1999/04/12 156 156 150 154 415,000
1999/04/09 159 159 151 154 503,000
1999/04/08 161 162 153 158 1,448,000
1999/04/07 140 165 140 161 3,948,000
1999/04/06 139 141 138 138 193,000
1999/04/05 136 140 136 138 310,000
1999/04/02 137 139 136 136 151,000
1999/04/01 136 137 134 136 251,000
1999/03/31 138 139 136 136 105,000
1999/03/30 140 140 136 136 264,000
1999/03/29 143 143 136 138 157,000
1999/03/26 140 140 137 139 123,000
1999/03/25 142 144 138 138 167,000
1999/03/24 138 144 138 138 741,000
1999/03/23 147 147 138 138 477,000
1999/03/19 138 143 136 142 273,000
1999/03/18 147 148 138 138 610,000
1999/03/17 147 147 140 142 361,000
1999/03/16 141 145 141 145 602,000
1999/03/15 138 142 137 139 489,000
1999/03/12 141 141 136 136 465,000
1999/03/11 138 140 137 139 350,000
1999/03/10 140 142 135 136 473,000
1999/03/09 140 141 138 140 258,000
1999/03/08 143 145 140 140 296,000
1999/03/05 144 145 141 144 200,000
1999/03/04 145 148 141 142 495,000
1999/03/03 136 145 136 145 503,000
1999/03/02 142 142 138 139 338,000
1999/03/01 141 145 140 142 333,000
1999/02/26 148 149 141 141 792,000
1999/02/25 140 150 139 148 1,889,000
1999/02/24 140 141 137 140 427,000
1999/02/23 138 141 137 139 644,000
1999/02/22 131 138 131 137 210,000
1999/02/19 136 137 132 133 238,000
1999/02/18 138 138 135 138 293,000
1999/02/17 133 141 132 138 1,507,000
1999/02/16 130 133 130 131 294,000
1999/02/15 135 135 131 131 164,000
1999/02/12 138 139 134 135 509,000
1999/02/10 127 139 125 133 560,000
1999/02/09 126 128 124 124 279,000
1999/02/08 128 128 125 126 213,000
1999/02/05 133 134 122 130 344,000
1999/02/04 139 139 130 133 417,000
1999/02/03 139 142 135 138 1,004,000
1999/02/02 132 140 131 138 1,185,000
1999/02/01 130 135 127 128 313,000
1999/01/29 125 125 118 120 116,000
1999/01/28 127 129 120 120 157,000
1999/01/27 132 135 127 127 494,000
1999/01/26 120 133 119 131 333,000
1999/01/25 121 121 118 118 93,000
1999/01/22 116 118 115 116 197,000
1999/01/21 111 114 111 114 174,000
1999/01/20 113 115 111 113 106,000
1999/01/19 112 113 112 113 111,000
1999/01/18 115 115 111 111 97,000
1999/01/14 111 114 108 114 638,000
1999/01/13 111 112 110 111 261,000
1999/01/12 117 117 111 111 189,000
1999/01/11 111 115 110 115 149,000
1999/01/08 112 113 110 111 147,000
1999/01/07 118 120 112 112 216,000
1999/01/06 110 113 108 113 236,000
1999/01/05 117 117 106 108 271,000
1999/01/04 117 119 113 116 79,000

このページの先頭へ