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 |