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
2004/12/30 162 163 161 161 378,000
2004/12/29 163 163 161 162 870,000
2004/12/28 161 163 160 162 846,000
2004/12/27 161 161 159 159 1,088,000
2004/12/24 164 164 160 161 2,038,000
2004/12/22 157 161 156 159 3,223,000
2004/12/21 157 158 155 155 3,168,000
2004/12/20 159 160 156 157 1,886,000
2004/12/17 162 163 157 159 1,982,000
2004/12/16 161 165 160 162 4,975,000
2004/12/15 154 158 154 156 634,000
2004/12/14 156 157 153 155 614,000
2004/12/13 158 159 157 157 324,000
2004/12/10 160 160 156 157 747,000
2004/12/09 164 164 158 160 1,049,000
2004/12/08 164 165 163 163 293,000
2004/12/07 163 166 163 166 549,000
2004/12/06 163 164 161 163 748,000
2004/12/03 165 165 163 163 431,000
2004/12/02 165 167 164 165 459,000
2004/12/01 167 167 163 164 760,000
2004/11/30 167 168 166 167 597,000
2004/11/29 167 169 167 168 491,000
2004/11/26 169 173 166 166 1,883,000
2004/11/25 168 170 167 168 567,000
2004/11/24 168 170 167 168 449,000
2004/11/22 171 171 167 167 725,000
2004/11/19 174 175 171 171 598,000
2004/11/18 177 179 174 174 1,037,000
2004/11/17 181 182 176 176 1,036,000
2004/11/16 172 182 172 181 3,115,000
2004/11/15 175 176 172 173 497,000
2004/11/12 173 175 172 174 512,000
2004/11/11 177 179 174 174 765,000
2004/11/10 171 183 171 174 1,906,000
2004/11/09 171 172 167 170 386,000
2004/11/08 172 174 171 171 247,000
2004/11/05 174 177 173 174 304,000
2004/11/04 174 175 172 175 302,000
2004/11/02 168 171 168 171 319,000
2004/11/01 171 172 166 167 548,000
2004/10/29 173 174 171 172 402,000
2004/10/28 175 175 172 174 351,000
2004/10/27 174 175 172 172 514,000
2004/10/26 173 175 171 172 530,000
2004/10/25 174 175 171 175 444,000
2004/10/22 175 178 172 174 805,000
2004/10/21 179 179 173 173 1,053,000
2004/10/20 179 181 176 178 793,000
2004/10/19 182 184 180 181 966,000
2004/10/18 186 186 182 182 1,116,000
2004/10/15 176 185 174 185 2,967,000
2004/10/14 184 184 177 177 3,016,000
2004/10/13 191 192 188 188 3,548,000
2004/10/12 194 197 188 192 14,295,000
2004/10/08 183 189 181 189 3,850,000
2004/10/07 190 191 181 184 10,271,000
2004/10/06 181 191 178 184 34,254,000
2004/10/05 172 173 169 171 2,226,000
2004/10/04 168 174 166 172 2,960,000
2004/10/01 161 169 161 168 2,961,000
2004/09/30 162 162 160 161 822,000
2004/09/29 162 165 160 161 1,138,000
2004/09/28 162 162 158 158 1,446,000
2004/09/27 163 167 160 162 1,615,000
2004/09/24 159 160 156 159 958,000
2004/09/22 163 164 159 160 820,000
2004/09/21 165 166 161 161 901,000
2004/09/17 173 173 164 165 1,500,000
2004/09/16 167 176 167 172 6,744,000
2004/09/15 166 171 166 167 1,642,000
2004/09/14 166 172 165 165 1,783,000
2004/09/13 164 167 164 167 420,000
2004/09/10 165 167 163 164 732,000
2004/09/09 171 171 167 167 488,000
2004/09/08 173 173 168 169 662,000
2004/09/07 175 176 170 171 2,318,000
2004/09/06 167 173 165 170 2,166,000
2004/09/03 167 168 165 166 541,000
2004/09/02 170 170 165 168 800,000
2004/09/01 162 171 161 169 1,732,000
2004/08/31 163 163 161 161 628,000
2004/08/30 165 165 163 163 522,000
2004/08/27 164 166 162 165 454,000
2004/08/26 168 169 164 165 979,000
2004/08/25 168 168 165 167 839,000
2004/08/24 165 168 163 168 997,000
2004/08/23 169 172 165 165 2,234,000
2004/08/20 167 169 165 167 1,196,000
2004/08/19 163 169 161 167 5,238,000
2004/08/18 157 162 155 159 1,759,000
2004/08/17 155 158 154 158 197,000
2004/08/16 157 157 151 153 371,000
2004/08/13 154 157 153 156 370,000
2004/08/12 157 159 156 156 458,000
2004/08/11 160 160 156 156 521,000
2004/08/10 162 163 155 156 1,381,000
2004/08/09 154 161 152 161 2,580,000
2004/08/06 145 158 144 157 1,960,000
2004/08/05 142 150 140 149 1,068,000
2004/08/04 144 145 139 141 1,063,000
2004/08/03 150 152 145 146 373,000
2004/08/02 151 151 148 149 197,000
2004/07/30 149 151 148 151 150,000
2004/07/29 152 152 145 146 419,000
2004/07/28 153 154 148 151 523,000
2004/07/27 149 150 143 143 725,000
2004/07/26 151 151 149 149 401,000
2004/07/23 156 156 154 154 336,000
2004/07/22 157 158 155 155 613,000
2004/07/21 157 162 157 159 791,000
2004/07/20 159 160 154 154 344,000
2004/07/16 159 160 156 160 359,000
2004/07/15 161 162 158 158 435,000
2004/07/14 167 167 161 161 530,000
2004/07/13 165 166 162 165 234,000
2004/07/12 164 166 163 164 317,000
2004/07/09 157 161 157 161 471,000
2004/07/08 163 163 158 158 605,000
2004/07/07 163 164 160 161 1,868,000
2004/07/06 166 169 166 167 372,000
2004/07/05 170 170 165 167 392,000
2004/07/02 171 172 170 170 206,000
2004/07/01 173 174 172 173 332,000
2004/06/30 175 176 173 174 266,000
2004/06/29 174 175 173 174 302,000
2004/06/28 171 178 170 177 583,000
2004/06/25 174 174 170 171 601,000
2004/06/24 172 175 171 175 283,000
2004/06/23 174 174 170 171 348,000
2004/06/22 175 175 172 173 239,000
2004/06/21 175 179 173 174 509,000
2004/06/18 176 177 173 176 424,000
2004/06/17 177 178 174 177 313,000
2004/06/16 178 179 177 177 262,000
2004/06/15 179 179 174 177 484,000
2004/06/14 180 181 178 179 564,000
2004/06/11 177 181 176 179 1,588,000
2004/06/10 171 179 169 175 3,342,000
2004/06/09 171 173 168 171 734,000
2004/06/08 173 173 170 170 375,000
2004/06/07 170 172 169 170 487,000
2004/06/04 167 170 167 169 421,000
2004/06/03 174 174 166 172 929,000
2004/06/02 172 176 170 171 2,103,000
2004/06/01 171 175 170 171 2,211,000
2004/05/31 170 182 170 173 5,971,000
2004/05/28 164 165 161 165 333,000
2004/05/27 166 167 162 162 315,000
2004/05/26 168 170 167 167 413,000
2004/05/25 170 170 166 167 364,000
2004/05/24 167 169 166 168 764,000
2004/05/21 166 172 163 165 1,385,000
2004/05/20 164 170 159 166 1,624,000
2004/05/19 152 170 152 165 2,049,000
2004/05/18 140 153 140 147 1,046,000
2004/05/17 153 155 136 137 1,164,000
2004/05/14 159 164 154 157 595,000
2004/05/13 167 169 161 162 464,000
2004/05/12 165 170 162 170 1,013,000
2004/05/11 157 166 156 159 1,031,000
2004/05/10 179 179 156 162 946,000
2004/05/07 181 185 179 183 510,000
2004/05/06 188 189 183 184 642,000
2004/04/30 185 189 184 185 769,000
2004/04/28 190 192 189 191 372,000
2004/04/27 192 193 189 191 666,000
2004/04/26 195 196 194 194 647,000
2004/04/23 198 198 195 196 555,000
2004/04/22 200 202 195 197 1,250,000
2004/04/21 198 201 194 201 1,483,000
2004/04/20 199 199 194 198 1,027,000
2004/04/19 203 204 195 197 1,959,000
2004/04/16 207 207 201 203 1,020,000
2004/04/15 207 213 201 206 5,791,000
2004/04/14 202 209 200 206 4,737,000
2004/04/13 206 207 203 203 2,227,000
2004/04/12 200 205 199 203 1,315,000
2004/04/09 200 200 195 198 1,658,000
2004/04/08 201 205 200 203 1,546,000
2004/04/07 205 205 200 202 1,205,000
2004/04/06 210 210 198 203 2,541,000
2004/04/05 208 209 204 206 2,850,000
2004/04/02 205 209 200 206 10,344,000
2004/04/01 187 208 187 204 15,790,000
2004/03/31 187 189 187 189 1,048,000
2004/03/30 191 191 184 185 909,000
2004/03/29 188 191 187 189 939,000
2004/03/26 191 192 187 188 1,332,000
2004/03/25 193 193 188 191 2,980,000
2004/03/24 183 193 181 193 4,887,000
2004/03/23 181 184 178 182 1,075,000
2004/03/22 184 185 182 184 793,000
2004/03/19 180 187 178 186 1,729,000
2004/03/18 189 190 180 181 2,042,000
2004/03/17 183 188 183 188 2,808,000
2004/03/16 187 187 182 184 1,280,000
2004/03/15 189 190 186 188 1,753,000
2004/03/12 185 188 185 185 1,439,000
2004/03/11 183 191 182 189 3,665,000
2004/03/10 189 191 184 187 7,814,000
2004/03/09 179 192 178 191 14,222,000
2004/03/08 181 183 178 180 3,756,000
2004/03/05 178 182 176 180 4,619,000
2004/03/04 174 181 173 176 6,835,000
2004/03/03 173 177 169 174 2,106,000
2004/03/02 173 177 169 175 2,750,000
2004/03/01 169 178 168 176 5,594,000
2004/02/27 166 169 166 168 1,047,000
2004/02/26 164 169 161 167 1,618,000
2004/02/25 163 168 162 164 1,760,000
2004/02/24 170 170 164 165 1,501,000
2004/02/23 172 174 169 171 3,345,000
2004/02/20 170 177 169 173 5,578,000
2004/02/19 167 173 167 169 2,698,000
2004/02/18 175 175 166 167 3,463,000
2004/02/17 165 177 164 174 10,664,000
2004/02/16 147 161 146 161 1,186,000
2004/02/13 147 147 146 146 136,000
2004/02/12 149 150 147 147 337,000
2004/02/10 149 150 143 147 274,000
2004/02/09 151 154 148 148 585,000
2004/02/06 149 156 148 151 655,000
2004/02/05 147 151 147 149 1,034,000
2004/02/04 161 161 153 153 443,000
2004/02/03 162 162 158 162 338,000
2004/02/02 160 163 159 162 249,000
2004/01/30 157 162 157 161 343,000
2004/01/29 158 163 157 157 790,000
2004/01/28 155 160 152 160 434,000
2004/01/27 158 161 158 158 483,000
2004/01/26 161 162 157 159 642,000
2004/01/23 165 166 160 163 559,000
2004/01/22 167 168 165 166 470,000
2004/01/21 168 169 165 166 487,000
2004/01/20 163 169 161 169 916,000
2004/01/19 163 167 162 162 522,000
2004/01/16 161 164 160 164 554,000
2004/01/15 167 168 162 162 480,000
2004/01/14 160 171 158 167 1,994,000
2004/01/13 161 164 160 162 534,000
2004/01/09 166 166 158 163 1,221,000
2004/01/08 159 168 159 166 2,265,000
2004/01/07 157 160 152 160 2,514,000
2004/01/06 150 163 145 159 8,335,000
2004/01/05 135 141 135 138 644,000

このページの先頭へ