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 |
---|---|---|---|---|---|
2001/12/28 | 80 | 85 | 80 | 84 | 245,000 |
2001/12/27 | 74 | 80 | 74 | 79 | 270,000 |
2001/12/26 | 75 | 75 | 72 | 75 | 295,000 |
2001/12/25 | 71 | 76 | 70 | 76 | 244,000 |
2001/12/21 | 72 | 73 | 67 | 73 | 593,000 |
2001/12/20 | 62 | 74 | 62 | 69 | 616,000 |
2001/12/19 | 52 | 62 | 52 | 62 | 948,000 |
2001/12/18 | 65 | 66 | 61 | 62 | 553,000 |
2001/12/17 | 71 | 71 | 65 | 66 | 406,000 |
2001/12/14 | 75 | 76 | 71 | 72 | 363,000 |
2001/12/13 | 77 | 79 | 76 | 77 | 188,000 |
2001/12/12 | 74 | 79 | 72 | 77 | 351,000 |
2001/12/11 | 75 | 78 | 74 | 75 | 299,000 |
2001/12/10 | 84 | 84 | 77 | 79 | 405,000 |
2001/12/07 | 86 | 86 | 83 | 84 | 268,000 |
2001/12/06 | 88 | 90 | 86 | 87 | 170,000 |
2001/12/05 | 85 | 86 | 84 | 86 | 216,000 |
2001/12/04 | 85 | 85 | 82 | 84 | 435,000 |
2001/12/03 | 88 | 90 | 82 | 84 | 627,000 |
2001/11/30 | 93 | 93 | 89 | 89 | 571,000 |
2001/11/29 | 96 | 98 | 94 | 95 | 290,000 |
2001/11/28 | 100 | 100 | 97 | 98 | 397,000 |
2001/11/27 | 104 | 104 | 100 | 102 | 204,000 |
2001/11/26 | 100 | 103 | 98 | 103 | 223,000 |
2001/11/22 | 100 | 100 | 96 | 99 | 619,000 |
2001/11/21 | 100 | 101 | 98 | 100 | 368,000 |
2001/11/20 | 104 | 105 | 101 | 101 | 293,000 |
2001/11/19 | 105 | 107 | 103 | 105 | 346,000 |
2001/11/16 | 100 | 103 | 96 | 103 | 698,000 |
2001/11/15 | 100 | 103 | 99 | 101 | 463,000 |
2001/11/14 | 105 | 105 | 100 | 100 | 280,000 |
2001/11/13 | 106 | 106 | 100 | 102 | 371,000 |
2001/11/12 | 108 | 111 | 103 | 107 | 219,000 |
2001/11/09 | 116 | 118 | 113 | 113 | 215,000 |
2001/11/08 | 117 | 118 | 114 | 118 | 250,000 |
2001/11/07 | 119 | 121 | 117 | 120 | 190,000 |
2001/11/06 | 121 | 124 | 118 | 119 | 267,000 |
2001/11/05 | 119 | 121 | 119 | 121 | 128,000 |
2001/11/02 | 120 | 124 | 119 | 122 | 280,000 |
2001/11/01 | 122 | 123 | 118 | 120 | 493,000 |
2001/10/31 | 121 | 123 | 120 | 122 | 204,000 |
2001/10/30 | 121 | 125 | 121 | 125 | 272,000 |
2001/10/29 | 128 | 129 | 126 | 127 | 161,000 |
2001/10/26 | 132 | 135 | 125 | 128 | 322,000 |
2001/10/25 | 135 | 137 | 132 | 136 | 223,000 |
2001/10/24 | 131 | 135 | 130 | 134 | 275,000 |
2001/10/23 | 131 | 133 | 130 | 132 | 213,000 |
2001/10/22 | 130 | 133 | 130 | 133 | 253,000 |
2001/10/19 | 131 | 131 | 117 | 127 | 952,000 |
2001/10/18 | 135 | 135 | 128 | 130 | 145,000 |
2001/10/17 | 140 | 141 | 135 | 137 | 618,000 |
2001/10/16 | 125 | 142 | 123 | 138 | 689,000 |
2001/10/15 | 126 | 127 | 125 | 126 | 135,000 |
2001/10/12 | 127 | 128 | 123 | 126 | 201,000 |
2001/10/11 | 127 | 127 | 122 | 124 | 157,000 |
2001/10/10 | 121 | 127 | 118 | 124 | 218,000 |
2001/10/09 | 125 | 125 | 122 | 124 | 62,000 |
2001/10/05 | 123 | 124 | 120 | 123 | 233,000 |
2001/10/04 | 126 | 130 | 125 | 127 | 244,000 |
2001/10/03 | 125 | 128 | 123 | 124 | 305,000 |
2001/10/02 | 122 | 123 | 118 | 123 | 193,000 |
2001/10/01 | 112 | 121 | 112 | 120 | 195,000 |
2001/09/28 | 113 | 123 | 112 | 122 | 464,000 |
2001/09/27 | 111 | 114 | 110 | 113 | 152,000 |
2001/09/26 | 113 | 115 | 109 | 111 | 222,000 |
2001/09/25 | 124 | 124 | 113 | 113 | 314,000 |
2001/09/21 | 112 | 116 | 111 | 114 | 418,000 |
2001/09/20 | 129 | 129 | 119 | 123 | 368,000 |
2001/09/19 | 134 | 136 | 131 | 131 | 265,000 |
2001/09/18 | 136 | 137 | 130 | 132 | 282,000 |
2001/09/17 | 129 | 132 | 125 | 130 | 383,000 |
2001/09/14 | 126 | 139 | 125 | 139 | 424,000 |
2001/09/13 | 125 | 131 | 119 | 131 | 467,000 |
2001/09/12 | 118 | 133 | 118 | 119 | 1,065,000 |
2001/09/11 | 152 | 152 | 143 | 143 | 447,000 |
2001/09/10 | 151 | 154 | 151 | 152 | 196,000 |
2001/09/07 | 154 | 158 | 152 | 158 | 317,000 |
2001/09/06 | 160 | 160 | 155 | 159 | 218,000 |
2001/09/05 | 159 | 162 | 156 | 162 | 182,000 |
2001/09/04 | 149 | 168 | 149 | 166 | 427,000 |
2001/09/03 | 167 | 169 | 158 | 158 | 280,000 |
2001/08/31 | 163 | 172 | 163 | 172 | 340,000 |
2001/08/30 | 176 | 177 | 167 | 172 | 484,000 |
2001/08/29 | 170 | 180 | 168 | 178 | 589,000 |
2001/08/28 | 171 | 174 | 168 | 173 | 130,000 |
2001/08/27 | 173 | 176 | 171 | 174 | 210,000 |
2001/08/24 | 176 | 178 | 175 | 176 | 207,000 |
2001/08/23 | 180 | 180 | 173 | 175 | 645,000 |
2001/08/22 | 159 | 166 | 158 | 166 | 279,000 |
2001/08/21 | 161 | 163 | 159 | 159 | 270,000 |
2001/08/20 | 158 | 161 | 157 | 161 | 179,000 |
2001/08/17 | 161 | 163 | 161 | 163 | 222,000 |
2001/08/16 | 162 | 165 | 160 | 161 | 171,000 |
2001/08/15 | 169 | 169 | 161 | 163 | 213,000 |
2001/08/14 | 162 | 169 | 162 | 167 | 110,000 |
2001/08/13 | 166 | 169 | 162 | 164 | 223,000 |
2001/08/10 | 169 | 177 | 167 | 168 | 259,000 |
2001/08/09 | 178 | 178 | 171 | 171 | 321,000 |
2001/08/08 | 180 | 182 | 177 | 180 | 553,000 |
2001/08/07 | 175 | 180 | 171 | 177 | 444,000 |
2001/08/06 | 164 | 178 | 164 | 178 | 674,000 |
2001/08/03 | 173 | 174 | 164 | 165 | 674,000 |
2001/08/02 | 158 | 164 | 158 | 163 | 457,000 |
2001/08/01 | 159 | 159 | 155 | 158 | 127,000 |
2001/07/31 | 152 | 160 | 152 | 159 | 450,000 |
2001/07/30 | 160 | 160 | 150 | 151 | 218,000 |
2001/07/27 | 161 | 161 | 157 | 161 | 427,000 |
2001/07/26 | 157 | 159 | 150 | 158 | 439,000 |
2001/07/25 | 150 | 155 | 147 | 153 | 365,000 |
2001/07/24 | 142 | 152 | 137 | 151 | 1,084,000 |
2001/07/23 | 151 | 154 | 145 | 145 | 784,000 |
2001/07/19 | 159 | 165 | 158 | 158 | 668,000 |
2001/07/18 | 172 | 173 | 165 | 165 | 786,000 |
2001/07/17 | 172 | 175 | 172 | 172 | 293,000 |
2001/07/16 | 172 | 176 | 172 | 176 | 207,000 |
2001/07/13 | 178 | 180 | 175 | 176 | 269,000 |
2001/07/12 | 174 | 177 | 174 | 176 | 423,000 |
2001/07/11 | 171 | 175 | 170 | 174 | 227,000 |
2001/07/10 | 179 | 179 | 173 | 176 | 421,000 |
2001/07/09 | 167 | 174 | 166 | 173 | 730,000 |
2001/07/06 | 181 | 182 | 170 | 172 | 1,035,000 |
2001/07/05 | 179 | 184 | 178 | 182 | 503,000 |
2001/07/04 | 181 | 185 | 177 | 184 | 950,000 |
2001/07/03 | 192 | 193 | 186 | 186 | 423,000 |
2001/07/02 | 188 | 193 | 186 | 193 | 484,000 |
2001/06/29 | 194 | 196 | 190 | 190 | 387,000 |
2001/06/28 | 197 | 197 | 186 | 190 | 437,000 |
2001/06/27 | 190 | 200 | 187 | 195 | 809,000 |
2001/06/26 | 189 | 190 | 186 | 190 | 442,000 |
2001/06/25 | 193 | 195 | 190 | 190 | 442,000 |
2001/06/22 | 190 | 192 | 186 | 190 | 646,000 |
2001/06/21 | 175 | 185 | 175 | 185 | 1,056,000 |
2001/06/20 | 184 | 185 | 171 | 178 | 2,411,000 |
2001/06/19 | 198 | 200 | 186 | 189 | 1,114,000 |
2001/06/18 | 207 | 207 | 199 | 200 | 444,000 |
2001/06/15 | 200 | 208 | 199 | 207 | 606,000 |
2001/06/14 | 208 | 209 | 205 | 205 | 509,000 |
2001/06/13 | 207 | 213 | 207 | 209 | 382,000 |
2001/06/12 | 222 | 222 | 207 | 208 | 840,000 |
2001/06/11 | 220 | 225 | 217 | 222 | 822,000 |
2001/06/08 | 210 | 220 | 210 | 219 | 1,010,000 |
2001/06/07 | 203 | 207 | 203 | 207 | 672,000 |
2001/06/06 | 212 | 215 | 205 | 207 | 851,000 |
2001/06/05 | 209 | 213 | 193 | 209 | 2,468,000 |
2001/06/04 | 218 | 218 | 207 | 209 | 1,263,000 |
2001/06/01 | 224 | 224 | 216 | 219 | 683,000 |
2001/05/31 | 215 | 222 | 215 | 220 | 755,000 |
2001/05/30 | 221 | 225 | 219 | 220 | 528,000 |
2001/05/29 | 222 | 229 | 222 | 224 | 1,153,000 |
2001/05/28 | 223 | 230 | 222 | 223 | 1,148,000 |
2001/05/25 | 248 | 252 | 226 | 233 | 3,470,000 |
2001/05/24 | 245 | 254 | 244 | 253 | 4,019,000 |
2001/05/23 | 233 | 247 | 231 | 245 | 2,520,000 |
2001/05/22 | 235 | 235 | 230 | 234 | 1,362,000 |
2001/05/21 | 215 | 233 | 212 | 233 | 1,669,000 |
2001/05/18 | 220 | 220 | 212 | 215 | 851,000 |
2001/05/17 | 222 | 222 | 215 | 218 | 657,000 |
2001/05/16 | 227 | 227 | 218 | 220 | 538,000 |
2001/05/15 | 212 | 227 | 210 | 224 | 1,389,000 |
2001/05/14 | 225 | 230 | 219 | 220 | 1,053,000 |
2001/05/11 | 240 | 240 | 232 | 232 | 409,000 |
2001/05/10 | 239 | 245 | 236 | 239 | 794,000 |
2001/05/09 | 232 | 238 | 225 | 236 | 1,285,000 |
2001/05/08 | 241 | 245 | 233 | 235 | 1,335,000 |
2001/05/07 | 257 | 257 | 244 | 247 | 1,281,000 |
2001/05/02 | 262 | 262 | 249 | 255 | 3,415,000 |
2001/05/01 | 251 | 260 | 248 | 260 | 8,578,000 |
2001/04/27 | 232 | 250 | 231 | 241 | 6,895,000 |
2001/04/26 | 235 | 237 | 227 | 227 | 1,312,000 |
2001/04/25 | 232 | 238 | 230 | 235 | 2,133,000 |
2001/04/24 | 226 | 234 | 225 | 230 | 1,344,000 |
2001/04/23 | 237 | 237 | 224 | 225 | 1,178,000 |
2001/04/20 | 228 | 236 | 228 | 234 | 2,488,000 |
2001/04/19 | 228 | 230 | 221 | 228 | 1,532,000 |
2001/04/18 | 220 | 227 | 212 | 224 | 2,347,000 |
2001/04/17 | 230 | 231 | 224 | 225 | 963,000 |
2001/04/16 | 224 | 231 | 223 | 225 | 1,254,000 |
2001/04/13 | 230 | 231 | 223 | 224 | 2,099,000 |
2001/04/12 | 233 | 239 | 230 | 233 | 1,644,000 |
2001/04/11 | 243 | 244 | 235 | 237 | 912,000 |
2001/04/10 | 231 | 244 | 228 | 238 | 1,813,000 |
2001/04/09 | 222 | 236 | 217 | 231 | 2,399,000 |
2001/04/06 | 247 | 248 | 232 | 232 | 2,379,000 |
2001/04/05 | 244 | 254 | 240 | 244 | 5,567,000 |
2001/04/04 | 222 | 239 | 222 | 238 | 4,535,000 |
2001/04/03 | 220 | 228 | 217 | 222 | 1,675,000 |
2001/04/02 | 229 | 232 | 217 | 222 | 2,256,000 |
2001/03/30 | 237 | 242 | 222 | 225 | 3,316,000 |
2001/03/29 | 225 | 242 | 224 | 232 | 4,188,000 |
2001/03/28 | 228 | 240 | 215 | 234 | 9,231,000 |
2001/03/27 | 194 | 228 | 190 | 215 | 8,800,000 |
2001/03/26 | 190 | 199 | 186 | 194 | 4,409,000 |
2001/03/23 | 170 | 191 | 170 | 191 | 5,472,000 |
2001/03/22 | 183 | 183 | 171 | 174 | 2,567,000 |
2001/03/21 | 178 | 183 | 176 | 183 | 3,948,000 |
2001/03/19 | 165 | 183 | 165 | 175 | 7,112,000 |
2001/03/16 | 152 | 173 | 147 | 170 | 7,072,000 |
2001/03/15 | 145 | 154 | 144 | 152 | 1,595,000 |
2001/03/14 | 145 | 158 | 145 | 154 | 4,773,000 |
2001/03/13 | 135 | 142 | 135 | 142 | 1,110,000 |
2001/03/12 | 152 | 152 | 143 | 143 | 1,019,000 |
2001/03/09 | 145 | 155 | 144 | 151 | 3,363,000 |
2001/03/08 | 140 | 148 | 139 | 147 | 1,684,000 |
2001/03/07 | 141 | 143 | 138 | 139 | 756,000 |
2001/03/06 | 135 | 141 | 135 | 138 | 748,000 |
2001/03/05 | 147 | 147 | 135 | 140 | 1,259,000 |
2001/03/02 | 147 | 150 | 145 | 148 | 1,417,000 |
2001/03/01 | 143 | 152 | 143 | 147 | 1,829,000 |
2001/02/28 | 149 | 149 | 143 | 145 | 2,090,000 |
2001/02/27 | 153 | 155 | 146 | 149 | 5,699,000 |
2001/02/26 | 136 | 153 | 133 | 150 | 7,567,000 |
2001/02/23 | 133 | 137 | 132 | 137 | 1,933,000 |
2001/02/22 | 140 | 140 | 134 | 134 | 5,630,000 |
2001/02/21 | 132 | 143 | 130 | 137 | 14,211,000 |
2001/02/20 | 121 | 125 | 121 | 122 | 1,542,000 |
2001/02/19 | 120 | 122 | 116 | 117 | 750,000 |
2001/02/16 | 117 | 117 | 114 | 114 | 314,000 |
2001/02/15 | 122 | 122 | 116 | 119 | 649,000 |
2001/02/14 | 114 | 121 | 110 | 120 | 1,217,000 |
2001/02/13 | 114 | 114 | 111 | 113 | 199,000 |
2001/02/09 | 107 | 113 | 107 | 113 | 275,000 |
2001/02/08 | 109 | 110 | 107 | 107 | 243,000 |
2001/02/07 | 108 | 114 | 108 | 109 | 313,000 |
2001/02/06 | 109 | 113 | 107 | 111 | 779,000 |
2001/02/05 | 117 | 118 | 107 | 112 | 1,669,000 |
2001/02/02 | 121 | 130 | 119 | 120 | 3,953,000 |
2001/02/01 | 120 | 122 | 116 | 121 | 1,475,000 |
2001/01/31 | 117 | 120 | 113 | 119 | 1,935,000 |
2001/01/30 | 121 | 125 | 112 | 119 | 4,128,000 |
2001/01/29 | 108 | 127 | 108 | 125 | 7,298,000 |
2001/01/26 | 104 | 106 | 101 | 105 | 420,000 |
2001/01/25 | 102 | 104 | 101 | 104 | 156,000 |
2001/01/24 | 105 | 108 | 101 | 102 | 797,000 |
2001/01/23 | 96 | 103 | 96 | 103 | 440,000 |
2001/01/22 | 99 | 101 | 98 | 98 | 190,000 |
2001/01/19 | 102 | 103 | 99 | 99 | 489,000 |
2001/01/18 | 102 | 104 | 99 | 101 | 919,000 |
2001/01/17 | 91 | 109 | 90 | 98 | 2,288,000 |
2001/01/16 | 90 | 90 | 87 | 89 | 207,000 |
2001/01/15 | 88 | 89 | 87 | 88 | 153,000 |
2001/01/12 | 86 | 88 | 86 | 88 | 210,000 |
2001/01/11 | 89 | 89 | 87 | 88 | 135,000 |
2001/01/10 | 91 | 91 | 87 | 90 | 190,000 |
2001/01/09 | 91 | 91 | 87 | 91 | 354,000 |
2001/01/05 | 96 | 97 | 92 | 93 | 100,000 |
2001/01/04 | 100 | 100 | 93 | 93 | 60,000 |