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
2000/12/29 97 99 97 97 99,000
2000/12/28 95 98 95 97 616,000
2000/12/27 92 96 90 96 580,000
2000/12/26 94 94 90 90 240,000
2000/12/25 96 97 93 94 169,000
2000/12/22 96 96 93 93 133,000
2000/12/21 96 97 91 94 313,000
2000/12/20 97 99 96 99 161,000
2000/12/19 100 100 97 100 206,000
2000/12/18 100 101 98 100 123,000
2000/12/15 102 102 100 100 236,000
2000/12/14 103 103 100 103 188,000
2000/12/13 103 103 101 103 64,000
2000/12/12 102 103 101 101 75,000
2000/12/11 101 105 100 101 87,000
2000/12/08 99 102 99 101 117,000
2000/12/07 104 104 101 102 119,000
2000/12/06 107 107 104 104 43,000
2000/12/05 110 110 104 104 130,000
2000/12/04 115 115 109 109 292,000
2000/12/01 104 108 104 108 205,000
2000/11/30 101 106 101 105 174,000
2000/11/29 101 103 100 102 68,000
2000/11/28 100 103 100 103 74,000
2000/11/27 100 102 100 100 131,000
2000/11/24 102 102 98 100 164,000
2000/11/22 103 103 99 101 106,000
2000/11/21 105 106 96 102 209,000
2000/11/20 102 107 102 104 246,000
2000/11/17 98 101 97 100 259,000
2000/11/16 96 97 95 97 62,000
2000/11/15 99 99 95 97 85,000
2000/11/14 95 99 95 96 98,000
2000/11/13 95 99 93 99 101,000
2000/11/10 99 100 98 99 74,000
2000/11/09 101 101 98 100 77,000
2000/11/08 101 102 100 101 71,000
2000/11/07 104 104 100 100 87,000
2000/11/06 97 102 97 102 92,000
2000/11/02 104 104 99 100 50,000
2000/11/01 99 103 98 103 122,000
2000/10/31 98 98 95 98 93,000
2000/10/30 98 100 94 100 239,000
2000/10/27 101 102 97 100 242,000
2000/10/26 102 103 101 101 188,000
2000/10/25 102 103 101 103 115,000
2000/10/24 102 104 102 104 99,000
2000/10/23 103 104 102 103 69,000
2000/10/20 103 105 103 104 63,000
2000/10/19 102 104 102 104 131,000
2000/10/18 103 104 102 104 154,000
2000/10/17 105 105 103 105 84,000
2000/10/16 106 106 105 106 42,000
2000/10/13 103 104 101 104 368,000
2000/10/12 103 104 103 104 186,000
2000/10/11 104 105 103 104 223,000
2000/10/10 105 105 104 104 128,000
2000/10/06 106 107 105 106 79,000
2000/10/05 106 108 105 105 264,000
2000/10/04 107 109 107 109 73,000
2000/10/03 113 113 106 110 73,000
2000/10/02 106 110 105 110 104,000
2000/09/29 106 108 106 107 105,000
2000/09/28 107 109 106 106 71,000
2000/09/27 108 109 107 109 98,000
2000/09/26 112 112 109 109 37,000
2000/09/25 113 113 108 112 88,000
2000/09/22 110 113 108 111 101,000
2000/09/21 112 113 108 113 112,000
2000/09/20 114 116 108 114 328,000
2000/09/19 105 112 104 112 309,000
2000/09/18 109 109 105 105 526,000
2000/09/14 113 113 109 111 210,000
2000/09/13 117 117 112 115 207,000
2000/09/12 117 118 113 116 202,000
2000/09/11 117 120 115 116 176,000
2000/09/08 122 123 119 120 339,000
2000/09/07 124 124 119 122 773,000
2000/09/06 119 124 118 120 1,574,000
2000/09/05 113 122 113 115 992,000
2000/09/04 110 112 106 110 269,000
2000/09/01 108 109 106 106 104,000
2000/08/31 111 111 105 109 630,000
2000/08/30 108 112 107 111 673,000
2000/08/29 110 111 109 109 71,000
2000/08/28 111 112 110 110 177,000
2000/08/25 109 110 109 110 100,000
2000/08/24 108 110 107 109 152,000
2000/08/23 109 110 107 107 53,000
2000/08/22 106 109 106 109 72,000
2000/08/21 108 109 106 106 104,000
2000/08/18 110 110 108 109 49,000
2000/08/17 108 110 107 110 100,000
2000/08/16 108 110 107 110 162,000
2000/08/15 110 110 106 108 121,000
2000/08/14 108 111 108 111 79,000
2000/08/11 108 110 106 108 106,000
2000/08/10 108 110 106 106 123,000
2000/08/09 111 112 108 108 224,000
2000/08/08 111 112 110 112 102,000
2000/08/07 113 113 110 112 116,000
2000/08/04 115 115 110 113 129,000
2000/08/03 109 110 108 110 107,000
2000/08/02 108 111 107 108 139,000
2000/08/01 108 109 105 108 163,000
2000/07/31 103 109 101 108 389,000
2000/07/28 113 113 108 110 475,000
2000/07/27 115 115 112 114 228,000
2000/07/26 117 118 114 117 179,000
2000/07/25 118 119 115 118 269,000
2000/07/24 128 128 120 123 344,000
2000/07/21 129 132 129 129 241,000
2000/07/19 128 130 128 129 252,000
2000/07/18 134 134 128 129 380,000
2000/07/17 133 134 130 131 313,000
2000/07/14 126 130 126 129 386,000
2000/07/13 128 128 125 126 325,000
2000/07/12 129 129 126 127 295,000
2000/07/11 126 128 125 126 223,000
2000/07/10 130 130 125 126 129,000
2000/07/07 123 123 121 122 146,000
2000/07/06 126 126 122 124 441,000
2000/07/05 130 130 125 127 367,000
2000/07/04 134 135 131 132 382,000
2000/07/03 130 135 128 134 868,000
2000/06/30 131 132 125 126 868,000
2000/06/29 133 136 131 134 2,269,000
2000/06/28 126 132 125 129 2,460,000
2000/06/27 111 125 111 125 2,301,000
2000/06/26 110 110 108 110 161,000
2000/06/23 108 110 108 109 156,000
2000/06/22 110 110 108 110 124,000
2000/06/21 108 111 108 110 211,000
2000/06/20 111 111 108 108 163,000
2000/06/19 110 111 107 110 180,000
2000/06/16 110 110 107 109 219,000
2000/06/15 110 110 107 109 152,000
2000/06/14 108 111 107 110 312,000
2000/06/13 112 114 108 108 522,000
2000/06/12 104 109 104 108 304,000
2000/06/09 104 104 103 103 169,000
2000/06/08 103 104 102 104 92,000
2000/06/07 103 103 100 103 80,000
2000/06/06 100 103 100 102 167,000
2000/06/05 100 101 100 100 57,000
2000/06/02 103 103 100 103 59,000
2000/06/01 99 103 99 103 190,000
2000/05/31 100 101 100 100 132,000
2000/05/30 102 102 100 100 303,000
2000/05/29 100 102 100 102 149,000
2000/05/26 103 103 99 100 313,000
2000/05/25 106 106 102 104 92,000
2000/05/24 102 105 101 103 199,000
2000/05/23 103 105 101 105 167,000
2000/05/22 106 106 103 103 93,000
2000/05/19 109 109 107 108 72,000
2000/05/18 110 110 107 107 63,000
2000/05/17 113 113 107 110 199,000
2000/05/16 105 111 104 110 207,000
2000/05/15 105 105 103 103 123,000
2000/05/12 105 105 102 105 77,000
2000/05/11 103 105 102 105 89,000
2000/05/10 104 106 103 104 67,000
2000/05/09 103 105 103 103 95,000
2000/05/08 105 107 103 103 68,000
2000/05/02 104 107 104 105 66,000
2000/05/01 101 104 101 104 100,000
2000/04/28 102 103 101 101 156,000
2000/04/27 103 103 101 102 115,000
2000/04/26 104 105 103 103 44,000
2000/04/25 107 107 103 104 142,000
2000/04/24 99 105 99 101 233,000
2000/04/21 104 107 103 107 129,000
2000/04/20 104 106 104 106 177,000
2000/04/19 104 109 103 105 117,000
2000/04/18 109 113 105 109 127,000
2000/04/17 105 107 103 107 294,000
2000/04/14 118 118 113 115 182,000
2000/04/13 119 120 116 119 166,000
2000/04/12 122 122 119 121 167,000
2000/04/11 121 123 119 122 239,000
2000/04/10 124 125 119 121 668,000
2000/04/07 120 126 118 119 1,185,000
2000/04/06 112 117 111 117 517,000
2000/04/05 109 110 107 110 180,000
2000/04/04 109 110 107 109 108,000
2000/04/03 109 110 107 107 50,000
2000/03/31 108 110 107 109 109,000
2000/03/30 109 110 108 108 173,000
2000/03/29 110 112 108 110 84,000
2000/03/28 108 110 105 110 113,000
2000/03/27 105 108 103 108 148,000
2000/03/24 108 108 105 105 112,000
2000/03/23 111 111 107 109 128,000
2000/03/22 111 111 108 111 124,000
2000/03/21 112 112 109 110 181,000
2000/03/17 111 112 105 112 125,000
2000/03/16 112 112 106 112 160,000
2000/03/15 106 112 106 112 134,000
2000/03/14 110 113 105 106 182,000
2000/03/13 109 112 106 112 199,000
2000/03/10 107 108 100 106 419,000
2000/03/09 99 102 99 99 156,000
2000/03/08 100 101 99 101 157,000
2000/03/07 100 102 99 100 116,000
2000/03/06 100 102 98 99 369,000
2000/03/03 101 103 98 98 174,000
2000/03/02 103 104 98 103 159,000
2000/03/01 100 102 98 98 96,000
2000/02/29 98 101 97 101 161,000
2000/02/28 98 103 98 98 74,000
2000/02/25 103 103 96 102 213,000
2000/02/24 95 101 95 98 116,000
2000/02/23 90 100 90 100 143,000
2000/02/22 100 102 93 100 241,000
2000/02/21 100 103 100 100 131,000
2000/02/18 103 107 102 107 146,000
2000/02/17 104 107 103 103 91,000
2000/02/16 107 107 101 107 201,000
2000/02/15 105 109 103 109 207,000
2000/02/14 107 109 106 109 153,000
2000/02/10 108 109 106 109 294,000
2000/02/09 111 111 109 109 253,000
2000/02/08 112 112 109 111 174,000
2000/02/07 110 110 108 110 229,000
2000/02/04 110 111 108 110 300,000
2000/02/03 111 112 110 110 138,000
2000/02/02 114 114 110 113 340,000
2000/02/01 110 112 110 110 128,000
2000/01/31 110 113 109 111 318,000
2000/01/28 113 115 110 111 319,000
2000/01/27 118 118 113 113 139,000
2000/01/26 113 118 111 118 219,000
2000/01/25 114 115 113 113 125,000
2000/01/24 116 117 113 116 123,000
2000/01/21 120 121 116 116 234,000
2000/01/20 120 120 118 120 92,000
2000/01/19 121 121 118 118 151,000
2000/01/18 125 125 118 121 222,000
2000/01/17 118 123 116 121 249,000
2000/01/14 113 115 110 114 198,000
2000/01/13 113 113 108 111 230,000
2000/01/12 110 113 110 111 77,000
2000/01/11 111 113 110 110 186,000
2000/01/07 110 112 106 112 193,000
2000/01/06 108 111 106 106 173,000
2000/01/05 108 111 106 108 194,000
2000/01/04 108 112 108 112 68,000

このページの先頭へ