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
2002/12/30 62 69 62 67 504,000
2002/12/27 60 62 60 61 184,000
2002/12/26 57 60 57 60 344,000
2002/12/25 60 60 57 58 216,000
2002/12/24 58 60 57 58 371,000
2002/12/20 60 60 58 58 201,000
2002/12/19 57 61 57 61 317,000
2002/12/18 60 61 59 59 235,000
2002/12/17 62 63 60 60 241,000
2002/12/16 65 66 61 61 351,000
2002/12/13 66 67 65 66 356,000
2002/12/12 67 68 67 68 183,000
2002/12/11 69 70 67 67 238,000
2002/12/10 67 70 67 70 382,000
2002/12/09 70 71 66 70 665,000
2002/12/06 67 67 65 66 340,000
2002/12/05 66 69 66 68 320,000
2002/12/04 67 68 66 67 501,000
2002/12/03 71 72 69 69 533,000
2002/12/02 71 72 70 70 269,000
2002/11/29 71 73 70 71 389,000
2002/11/28 70 72 69 72 584,000
2002/11/27 67 71 67 69 439,000
2002/11/26 73 73 69 71 659,000
2002/11/25 67 72 67 70 2,071,000
2002/11/22 74 77 67 71 4,355,000
2002/11/21 57 59 54 59 524,000
2002/11/20 52 56 50 54 486,000
2002/11/19 54 54 48 51 591,000
2002/11/18 56 56 53 55 340,000
2002/11/15 56 58 55 55 422,000
2002/11/14 59 60 55 55 472,000
2002/11/13 61 62 58 59 594,000
2002/11/12 65 67 63 64 296,000
2002/11/11 65 67 65 65 190,000
2002/11/08 67 68 66 67 212,000
2002/11/07 68 69 68 69 109,000
2002/11/06 70 70 68 68 185,000
2002/11/05 70 70 68 70 159,000
2002/11/01 70 70 68 70 66,000
2002/10/31 70 71 69 71 61,000
2002/10/30 69 71 69 71 75,000
2002/10/29 72 72 69 72 121,000
2002/10/28 69 72 69 72 65,000
2002/10/25 70 71 68 71 94,000
2002/10/24 68 71 68 70 58,000
2002/10/23 69 71 67 71 137,000
2002/10/22 73 73 69 69 267,000
2002/10/21 71 73 70 73 613,000
2002/10/18 73 76 72 75 229,000
2002/10/17 73 74 70 73 145,000
2002/10/16 76 77 70 71 262,000
2002/10/15 70 75 70 74 205,000
2002/10/11 66 70 66 68 523,000
2002/10/10 65 66 64 66 636,000
2002/10/09 67 68 66 67 809,000
2002/10/08 67 69 67 68 635,000
2002/10/07 74 75 68 68 965,000
2002/10/04 77 77 73 76 463,000
2002/10/03 78 79 75 77 527,000
2002/10/02 87 87 79 79 455,000
2002/10/01 87 87 85 86 206,000
2002/09/30 88 89 87 88 174,000
2002/09/27 89 90 88 90 251,000
2002/09/26 90 91 88 89 141,000
2002/09/25 90 90 88 89 189,000
2002/09/24 90 92 89 90 154,000
2002/09/20 89 92 88 91 280,000
2002/09/19 90 93 90 90 448,000
2002/09/18 88 90 88 90 114,000
2002/09/17 90 91 89 91 185,000
2002/09/13 86 89 85 89 390,000
2002/09/12 87 87 85 87 208,000
2002/09/11 88 88 86 87 100,000
2002/09/10 87 88 86 86 175,000
2002/09/09 87 91 86 87 282,000
2002/09/06 89 89 86 86 481,000
2002/09/05 89 91 89 90 205,000
2002/09/04 92 92 88 89 642,000
2002/09/03 93 93 92 93 310,000
2002/09/02 95 95 92 93 96,000
2002/08/30 94 95 92 94 307,000
2002/08/29 96 96 94 95 129,000
2002/08/28 96 98 95 95 178,000
2002/08/27 96 99 96 96 211,000
2002/08/26 94 97 93 95 172,000
2002/08/23 95 95 92 92 175,000
2002/08/22 92 93 90 92 183,000
2002/08/21 94 94 92 92 250,000
2002/08/20 96 96 94 94 142,000
2002/08/19 95 96 94 95 84,000
2002/08/16 98 98 94 95 148,000
2002/08/15 95 98 94 95 248,000
2002/08/14 94 98 93 95 112,000
2002/08/13 94 96 93 94 213,000
2002/08/12 100 100 92 93 507,000
2002/08/09 95 101 95 99 908,000
2002/08/08 94 96 94 94 300,000
2002/08/07 95 95 92 94 289,000
2002/08/06 90 93 87 92 701,000
2002/08/05 91 92 87 90 1,459,000
2002/08/02 101 101 90 94 1,604,000
2002/08/01 103 103 101 101 240,000
2002/07/31 103 103 101 102 518,000
2002/07/30 103 105 102 104 310,000
2002/07/29 102 103 101 101 209,000
2002/07/26 104 104 101 101 420,000
2002/07/25 108 108 103 103 386,000
2002/07/24 106 108 103 103 445,000
2002/07/23 101 108 101 105 519,000
2002/07/22 101 105 101 103 385,000
2002/07/19 108 109 105 106 372,000
2002/07/18 110 110 108 109 469,000
2002/07/17 105 107 102 106 909,000
2002/07/16 112 112 107 107 1,112,000
2002/07/15 117 117 111 114 1,585,000
2002/07/12 125 126 120 120 1,277,000
2002/07/11 123 128 123 124 3,078,000
2002/07/10 127 132 125 126 15,548,000
2002/07/09 116 122 116 120 1,483,000
2002/07/08 120 120 114 116 634,000
2002/07/05 114 117 112 115 737,000
2002/07/04 122 122 113 115 942,000
2002/07/03 105 119 105 119 1,339,000
2002/07/02 106 107 104 107 351,000
2002/07/01 107 108 106 107 351,000
2002/06/28 107 108 105 107 274,000
2002/06/27 104 107 103 104 467,000
2002/06/26 107 108 104 104 592,000
2002/06/25 107 111 107 108 572,000
2002/06/24 101 107 101 106 543,000
2002/06/21 108 109 104 106 651,000
2002/06/20 101 110 99 110 1,284,000
2002/06/19 118 118 106 106 1,739,000
2002/06/18 120 122 117 119 926,000
2002/06/17 124 125 115 118 1,311,000
2002/06/14 130 133 130 130 672,000
2002/06/13 135 138 131 133 656,000
2002/06/12 139 139 130 137 1,307,000
2002/06/11 144 144 139 141 854,000
2002/06/10 148 149 144 144 466,000
2002/06/07 148 150 146 149 529,000
2002/06/06 150 153 148 151 935,000
2002/06/05 154 155 148 148 1,378,000
2002/06/04 148 152 147 152 1,944,000
2002/06/03 141 148 141 147 856,000
2002/05/31 142 145 141 142 484,000
2002/05/30 147 149 141 144 1,004,000
2002/05/29 148 150 146 146 679,000
2002/05/28 154 154 146 152 1,194,000
2002/05/27 157 157 148 152 2,662,000
2002/05/24 145 164 145 158 4,630,000
2002/05/23 151 156 146 148 3,593,000
2002/05/22 145 152 144 152 3,056,000
2002/05/21 144 146 142 145 1,092,000
2002/05/20 142 147 140 146 1,706,000
2002/05/17 142 148 135 138 5,879,000
2002/05/16 131 140 129 138 3,432,000
2002/05/15 130 133 128 131 1,424,000
2002/05/14 126 131 125 130 1,213,000
2002/05/13 128 128 124 127 753,000
2002/05/10 128 129 125 125 735,000
2002/05/09 128 128 124 126 571,000
2002/05/08 130 130 125 126 1,598,000
2002/05/07 131 136 130 130 1,869,000
2002/05/02 126 127 124 126 364,000
2002/05/01 124 125 123 125 288,000
2002/04/30 123 127 123 124 613,000
2002/04/26 125 128 123 123 424,000
2002/04/25 128 128 125 127 398,000
2002/04/24 132 132 128 128 669,000
2002/04/23 130 133 128 131 997,000
2002/04/22 129 132 126 129 1,581,000
2002/04/19 122 126 119 126 645,000
2002/04/18 124 125 121 123 315,000
2002/04/17 128 128 124 126 399,000
2002/04/16 121 127 121 126 591,000
2002/04/15 122 123 120 121 428,000
2002/04/12 127 128 122 124 906,000
2002/04/11 131 131 126 127 763,000
2002/04/10 123 132 122 126 1,743,000
2002/04/09 131 132 123 125 2,451,000
2002/04/08 129 134 126 134 3,863,000
2002/04/05 126 126 121 122 813,000
2002/04/04 121 127 120 125 2,010,000
2002/04/03 118 122 115 122 1,969,000
2002/04/02 124 125 117 119 2,627,000
2002/04/01 117 125 115 123 6,984,000
2002/03/29 107 113 106 110 1,076,000
2002/03/28 106 106 103 105 254,000
2002/03/27 104 105 102 105 136,000
2002/03/26 103 104 100 104 431,000
2002/03/25 110 110 104 104 476,000
2002/03/22 111 112 107 110 603,000
2002/03/20 113 113 108 110 584,000
2002/03/19 105 113 105 112 1,166,000
2002/03/18 104 107 104 104 435,000
2002/03/15 109 109 104 107 590,000
2002/03/14 110 111 106 110 807,000
2002/03/13 116 118 112 113 1,046,000
2002/03/12 113 120 112 116 1,806,000
2002/03/11 116 116 111 113 697,000
2002/03/08 112 115 110 114 1,415,000
2002/03/07 114 117 112 112 2,786,000
2002/03/06 100 114 98 112 4,467,000
2002/03/05 102 104 98 101 1,431,000
2002/03/04 103 106 102 102 1,476,000
2002/03/01 97 101 94 100 898,000
2002/02/28 98 98 93 97 1,201,000
2002/02/27 99 103 96 98 2,657,000
2002/02/26 94 102 92 101 5,018,000
2002/02/25 97 100 91 92 2,522,000
2002/02/22 90 97 88 95 5,213,000
2002/02/21 80 89 80 88 2,362,000
2002/02/20 78 80 78 80 240,000
2002/02/19 83 85 77 80 1,036,000
2002/02/18 75 78 75 78 352,000
2002/02/15 75 77 75 75 258,000
2002/02/14 77 77 75 75 390,000
2002/02/13 74 78 73 77 279,000
2002/02/12 74 75 73 75 186,000
2002/02/08 72 74 71 73 378,000
2002/02/07 72 74 71 71 231,000
2002/02/06 73 75 72 73 292,000
2002/02/05 73 75 73 73 278,000
2002/02/04 75 75 73 74 243,000
2002/02/01 78 80 75 75 240,000
2002/01/31 81 84 77 80 515,000
2002/01/30 77 80 76 80 669,000
2002/01/29 75 82 74 81 1,130,000
2002/01/28 75 76 74 76 222,000
2002/01/25 79 79 74 74 270,000
2002/01/24 72 79 72 77 404,000
2002/01/23 72 76 72 72 257,000
2002/01/22 79 80 72 72 374,000
2002/01/21 73 79 70 79 430,000
2002/01/18 71 74 69 74 250,000
2002/01/17 68 73 68 72 222,000
2002/01/16 70 72 68 72 213,000
2002/01/15 74 74 70 72 326,000
2002/01/11 79 79 75 75 247,000
2002/01/10 81 82 77 77 218,000
2002/01/09 80 81 77 79 245,000
2002/01/08 85 85 80 80 282,000
2002/01/07 88 88 82 85 245,000
2002/01/04 86 87 85 85 233,000

このページの先頭へ