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 |
|---|---|---|---|---|---|
| 2005/12/30 | 335 | 335 | 330 | 331 | 529,000 |
| 2005/12/29 | 333 | 337 | 328 | 335 | 2,521,000 |
| 2005/12/28 | 325 | 333 | 324 | 329 | 1,457,000 |
| 2005/12/27 | 324 | 329 | 324 | 326 | 981,000 |
| 2005/12/26 | 333 | 333 | 325 | 328 | 1,347,000 |
| 2005/12/22 | 333 | 335 | 327 | 331 | 1,895,000 |
| 2005/12/21 | 340 | 343 | 331 | 331 | 6,257,000 |
| 2005/12/20 | 317 | 322 | 316 | 320 | 1,797,000 |
| 2005/12/19 | 325 | 328 | 316 | 321 | 1,984,000 |
| 2005/12/16 | 319 | 331 | 319 | 323 | 2,809,000 |
| 2005/12/15 | 328 | 330 | 321 | 322 | 2,478,000 |
| 2005/12/14 | 344 | 347 | 317 | 332 | 9,249,000 |
| 2005/12/13 | 329 | 359 | 326 | 337 | 42,312,000 |
| 2005/12/12 | 292 | 296 | 290 | 294 | 2,663,000 |
| 2005/12/09 | 281 | 288 | 280 | 287 | 1,637,000 |
| 2005/12/08 | 286 | 287 | 273 | 276 | 2,385,000 |
| 2005/12/07 | 291 | 296 | 284 | 288 | 2,063,000 |
| 2005/12/06 | 298 | 298 | 289 | 290 | 3,516,000 |
| 2005/12/05 | 291 | 299 | 290 | 299 | 4,750,000 |
| 2005/12/02 | 292 | 293 | 288 | 288 | 4,556,000 |
| 2005/12/01 | 289 | 294 | 283 | 294 | 14,451,000 |
| 2005/11/30 | 263 | 281 | 261 | 279 | 14,669,000 |
| 2005/11/29 | 253 | 262 | 253 | 262 | 4,437,000 |
| 2005/11/28 | 254 | 256 | 252 | 255 | 1,096,000 |
| 2005/11/25 | 253 | 256 | 251 | 256 | 1,492,000 |
| 2005/11/24 | 261 | 264 | 254 | 256 | 5,209,000 |
| 2005/11/22 | 252 | 263 | 251 | 257 | 6,950,000 |
| 2005/11/21 | 253 | 257 | 247 | 249 | 2,189,000 |
| 2005/11/18 | 255 | 260 | 248 | 250 | 5,574,000 |
| 2005/11/17 | 251 | 256 | 249 | 252 | 3,538,000 |
| 2005/11/16 | 254 | 255 | 245 | 249 | 5,839,000 |
| 2005/11/15 | 241 | 262 | 235 | 253 | 16,227,000 |
| 2005/11/14 | 250 | 251 | 244 | 244 | 1,294,000 |
| 2005/11/11 | 248 | 252 | 248 | 249 | 841,000 |
| 2005/11/10 | 255 | 256 | 246 | 248 | 1,456,000 |
| 2005/11/09 | 251 | 258 | 248 | 255 | 3,144,000 |
| 2005/11/08 | 256 | 256 | 247 | 251 | 1,951,000 |
| 2005/11/07 | 258 | 259 | 254 | 256 | 1,825,000 |
| 2005/11/04 | 255 | 258 | 247 | 258 | 4,549,000 |
| 2005/11/02 | 251 | 255 | 248 | 251 | 2,557,000 |
| 2005/11/01 | 248 | 251 | 247 | 251 | 1,286,000 |
| 2005/10/31 | 249 | 252 | 245 | 245 | 1,949,000 |
| 2005/10/28 | 244 | 250 | 243 | 244 | 2,512,000 |
| 2005/10/27 | 239 | 247 | 236 | 247 | 4,013,000 |
| 2005/10/26 | 228 | 241 | 227 | 239 | 4,813,000 |
| 2005/10/25 | 229 | 230 | 226 | 227 | 1,865,000 |
| 2005/10/24 | 230 | 230 | 226 | 228 | 1,151,000 |
| 2005/10/21 | 229 | 230 | 227 | 230 | 1,363,000 |
| 2005/10/20 | 230 | 236 | 229 | 232 | 1,595,000 |
| 2005/10/19 | 230 | 232 | 227 | 227 | 1,292,000 |
| 2005/10/18 | 227 | 231 | 226 | 229 | 1,504,000 |
| 2005/10/17 | 234 | 236 | 227 | 229 | 2,398,000 |
| 2005/10/14 | 239 | 241 | 234 | 235 | 1,649,000 |
| 2005/10/13 | 238 | 242 | 238 | 241 | 1,259,000 |
| 2005/10/12 | 246 | 247 | 241 | 241 | 2,870,000 |
| 2005/10/11 | 237 | 248 | 237 | 247 | 4,431,000 |
| 2005/10/07 | 232 | 242 | 232 | 236 | 2,747,000 |
| 2005/10/06 | 236 | 237 | 230 | 232 | 3,234,000 |
| 2005/10/05 | 238 | 250 | 237 | 242 | 5,095,000 |
| 2005/10/04 | 249 | 249 | 239 | 244 | 3,088,000 |
| 2005/10/03 | 250 | 253 | 235 | 251 | 4,989,000 |
| 2005/09/30 | 262 | 263 | 243 | 245 | 6,752,000 |
| 2005/09/29 | 268 | 269 | 259 | 266 | 6,780,000 |
| 2005/09/28 | 265 | 271 | 261 | 263 | 9,414,000 |
| 2005/09/27 | 267 | 283 | 256 | 261 | 24,972,000 |
| 2005/09/26 | 252 | 277 | 250 | 272 | 46,498,000 |
| 2005/09/22 | 230 | 246 | 223 | 241 | 14,300,000 |
| 2005/09/21 | 242 | 242 | 225 | 229 | 15,751,000 |
| 2005/09/20 | 220 | 252 | 219 | 242 | 30,035,000 |
| 2005/09/16 | 217 | 219 | 213 | 217 | 15,449,000 |
| 2005/09/15 | 211 | 212 | 203 | 209 | 13,500,000 |
| 2005/09/14 | 198 | 213 | 198 | 210 | 19,394,000 |
| 2005/09/13 | 192 | 198 | 191 | 198 | 3,394,000 |
| 2005/09/12 | 196 | 196 | 192 | 192 | 1,266,000 |
| 2005/09/09 | 192 | 195 | 192 | 194 | 1,053,000 |
| 2005/09/08 | 193 | 197 | 192 | 193 | 1,665,000 |
| 2005/09/07 | 195 | 197 | 191 | 193 | 2,359,000 |
| 2005/09/06 | 200 | 201 | 196 | 196 | 2,260,000 |
| 2005/09/05 | 200 | 202 | 198 | 200 | 3,683,000 |
| 2005/09/02 | 197 | 202 | 195 | 201 | 6,982,000 |
| 2005/09/01 | 196 | 203 | 193 | 194 | 16,851,000 |
| 2005/08/31 | 191 | 196 | 189 | 194 | 8,473,000 |
| 2005/08/30 | 192 | 192 | 187 | 187 | 3,274,000 |
| 2005/08/29 | 182 | 196 | 182 | 191 | 15,082,000 |
| 2005/08/26 | 185 | 185 | 182 | 183 | 974,000 |
| 2005/08/25 | 182 | 184 | 181 | 183 | 614,000 |
| 2005/08/24 | 182 | 184 | 182 | 183 | 703,000 |
| 2005/08/23 | 186 | 186 | 183 | 183 | 950,000 |
| 2005/08/22 | 183 | 186 | 182 | 186 | 1,149,000 |
| 2005/08/19 | 186 | 186 | 181 | 183 | 756,000 |
| 2005/08/18 | 188 | 188 | 185 | 186 | 621,000 |
| 2005/08/17 | 186 | 189 | 184 | 186 | 1,507,000 |
| 2005/08/16 | 189 | 190 | 186 | 186 | 1,205,000 |
| 2005/08/15 | 185 | 190 | 183 | 188 | 2,388,000 |
| 2005/08/12 | 185 | 185 | 182 | 184 | 1,050,000 |
| 2005/08/11 | 187 | 188 | 184 | 185 | 1,865,000 |
| 2005/08/10 | 190 | 191 | 184 | 186 | 3,280,000 |
| 2005/08/09 | 183 | 191 | 183 | 186 | 10,418,000 |
| 2005/08/08 | 175 | 179 | 171 | 178 | 9,073,000 |
| 2005/08/05 | 182 | 205 | 175 | 178 | 89,370,000 |
| 2005/08/04 | 185 | 186 | 174 | 179 | 4,123,000 |
| 2005/08/03 | 177 | 191 | 177 | 189 | 7,826,000 |
| 2005/08/02 | 181 | 181 | 176 | 179 | 3,222,000 |
| 2005/08/01 | 175 | 180 | 174 | 179 | 2,277,000 |
| 2005/07/29 | 175 | 176 | 174 | 174 | 785,000 |
| 2005/07/28 | 176 | 177 | 174 | 175 | 860,000 |
| 2005/07/27 | 175 | 176 | 174 | 176 | 1,304,000 |
| 2005/07/26 | 178 | 179 | 175 | 175 | 3,937,000 |
| 2005/07/25 | 168 | 174 | 166 | 171 | 2,271,000 |
| 2005/07/22 | 167 | 168 | 165 | 166 | 402,000 |
| 2005/07/21 | 167 | 169 | 166 | 167 | 585,000 |
| 2005/07/20 | 164 | 167 | 163 | 166 | 643,000 |
| 2005/07/19 | 163 | 164 | 162 | 163 | 263,000 |
| 2005/07/15 | 164 | 164 | 162 | 163 | 311,000 |
| 2005/07/14 | 163 | 164 | 162 | 162 | 415,000 |
| 2005/07/13 | 162 | 164 | 162 | 164 | 466,000 |
| 2005/07/12 | 163 | 164 | 162 | 162 | 323,000 |
| 2005/07/11 | 162 | 164 | 162 | 163 | 336,000 |
| 2005/07/08 | 163 | 164 | 162 | 162 | 460,000 |
| 2005/07/07 | 164 | 165 | 163 | 164 | 488,000 |
| 2005/07/06 | 166 | 167 | 165 | 166 | 286,000 |
| 2005/07/05 | 166 | 167 | 165 | 165 | 253,000 |
| 2005/07/04 | 168 | 168 | 165 | 166 | 402,000 |
| 2005/07/01 | 165 | 167 | 165 | 166 | 347,000 |
| 2005/06/30 | 166 | 167 | 165 | 165 | 279,000 |
| 2005/06/29 | 168 | 169 | 167 | 168 | 343,000 |
| 2005/06/28 | 165 | 169 | 164 | 169 | 699,000 |
| 2005/06/27 | 167 | 167 | 164 | 164 | 598,000 |
| 2005/06/24 | 167 | 168 | 165 | 168 | 503,000 |
| 2005/06/23 | 168 | 171 | 168 | 169 | 955,000 |
| 2005/06/22 | 168 | 169 | 167 | 168 | 521,000 |
| 2005/06/21 | 169 | 170 | 167 | 168 | 647,000 |
| 2005/06/20 | 167 | 170 | 166 | 169 | 1,826,000 |
| 2005/06/17 | 165 | 166 | 164 | 165 | 428,000 |
| 2005/06/16 | 165 | 166 | 164 | 164 | 546,000 |
| 2005/06/15 | 164 | 165 | 163 | 164 | 549,000 |
| 2005/06/14 | 165 | 165 | 162 | 163 | 557,000 |
| 2005/06/13 | 166 | 167 | 164 | 164 | 731,000 |
| 2005/06/10 | 164 | 166 | 164 | 166 | 1,232,000 |
| 2005/06/09 | 166 | 166 | 162 | 163 | 799,000 |
| 2005/06/08 | 160 | 165 | 160 | 165 | 1,192,000 |
| 2005/06/07 | 159 | 161 | 159 | 160 | 633,000 |
| 2005/06/06 | 161 | 161 | 159 | 159 | 319,000 |
| 2005/06/03 | 162 | 162 | 158 | 161 | 626,000 |
| 2005/06/02 | 163 | 163 | 159 | 161 | 750,000 |
| 2005/06/01 | 157 | 163 | 157 | 163 | 1,055,000 |
| 2005/05/31 | 157 | 157 | 155 | 157 | 448,000 |
| 2005/05/30 | 155 | 157 | 154 | 157 | 720,000 |
| 2005/05/27 | 154 | 156 | 152 | 153 | 687,000 |
| 2005/05/26 | 155 | 155 | 152 | 154 | 876,000 |
| 2005/05/25 | 159 | 159 | 153 | 154 | 1,381,000 |
| 2005/05/24 | 161 | 162 | 158 | 159 | 700,000 |
| 2005/05/23 | 160 | 161 | 157 | 159 | 1,401,000 |
| 2005/05/20 | 165 | 165 | 158 | 161 | 1,416,000 |
| 2005/05/19 | 161 | 164 | 160 | 164 | 728,000 |
| 2005/05/18 | 159 | 161 | 157 | 158 | 1,232,000 |
| 2005/05/17 | 167 | 168 | 156 | 157 | 1,888,000 |
| 2005/05/16 | 169 | 171 | 165 | 165 | 817,000 |
| 2005/05/13 | 172 | 173 | 171 | 171 | 747,000 |
| 2005/05/12 | 174 | 175 | 172 | 173 | 1,155,000 |
| 2005/05/11 | 172 | 174 | 171 | 172 | 1,164,000 |
| 2005/05/10 | 173 | 176 | 171 | 172 | 2,976,000 |
| 2005/05/09 | 170 | 172 | 169 | 172 | 1,643,000 |
| 2005/05/06 | 168 | 171 | 168 | 170 | 1,820,000 |
| 2005/05/02 | 165 | 167 | 165 | 166 | 854,000 |
| 2005/04/28 | 167 | 168 | 164 | 165 | 2,458,000 |
| 2005/04/27 | 171 | 171 | 167 | 167 | 1,721,000 |
| 2005/04/26 | 173 | 176 | 171 | 172 | 4,189,000 |
| 2005/04/25 | 172 | 172 | 170 | 172 | 889,000 |
| 2005/04/22 | 176 | 176 | 173 | 173 | 1,511,000 |
| 2005/04/21 | 172 | 174 | 170 | 171 | 894,000 |
| 2005/04/20 | 179 | 181 | 176 | 177 | 690,000 |
| 2005/04/19 | 173 | 178 | 172 | 176 | 869,000 |
| 2005/04/18 | 172 | 175 | 168 | 169 | 1,269,000 |
| 2005/04/15 | 180 | 182 | 178 | 180 | 1,431,000 |
| 2005/04/14 | 186 | 186 | 182 | 184 | 1,087,000 |
| 2005/04/13 | 188 | 189 | 185 | 188 | 615,000 |
| 2005/04/12 | 191 | 193 | 187 | 188 | 1,346,000 |
| 2005/04/11 | 193 | 193 | 190 | 191 | 954,000 |
| 2005/04/08 | 195 | 197 | 194 | 196 | 1,370,000 |
| 2005/04/07 | 195 | 196 | 193 | 196 | 1,732,000 |
| 2005/04/06 | 194 | 196 | 192 | 192 | 1,610,000 |
| 2005/04/05 | 194 | 195 | 192 | 194 | 973,000 |
| 2005/04/04 | 193 | 198 | 191 | 194 | 2,958,000 |
| 2005/04/01 | 184 | 194 | 184 | 193 | 2,623,000 |
| 2005/03/31 | 180 | 188 | 179 | 187 | 2,033,000 |
| 2005/03/30 | 182 | 185 | 178 | 180 | 1,507,000 |
| 2005/03/29 | 192 | 192 | 185 | 186 | 929,000 |
| 2005/03/28 | 186 | 192 | 183 | 192 | 1,092,000 |
| 2005/03/25 | 196 | 196 | 187 | 188 | 2,457,000 |
| 2005/03/24 | 197 | 199 | 196 | 196 | 964,000 |
| 2005/03/23 | 202 | 202 | 196 | 199 | 1,557,000 |
| 2005/03/22 | 202 | 203 | 200 | 202 | 1,419,000 |
| 2005/03/18 | 200 | 203 | 200 | 202 | 1,997,000 |
| 2005/03/17 | 200 | 203 | 198 | 200 | 2,443,000 |
| 2005/03/16 | 205 | 206 | 199 | 200 | 7,052,000 |
| 2005/03/15 | 200 | 208 | 198 | 207 | 12,720,000 |
| 2005/03/14 | 194 | 200 | 193 | 197 | 4,506,000 |
| 2005/03/11 | 197 | 197 | 192 | 193 | 2,443,000 |
| 2005/03/10 | 191 | 199 | 190 | 195 | 8,220,000 |
| 2005/03/09 | 189 | 193 | 188 | 191 | 1,331,000 |
| 2005/03/08 | 192 | 193 | 188 | 189 | 1,405,000 |
| 2005/03/07 | 189 | 194 | 189 | 192 | 2,834,000 |
| 2005/03/04 | 192 | 192 | 188 | 188 | 1,885,000 |
| 2005/03/03 | 192 | 193 | 189 | 191 | 1,745,000 |
| 2005/03/02 | 193 | 194 | 187 | 191 | 4,760,000 |
| 2005/03/01 | 185 | 189 | 184 | 189 | 3,362,000 |
| 2005/02/28 | 182 | 186 | 181 | 185 | 2,042,000 |
| 2005/02/25 | 180 | 181 | 179 | 180 | 704,000 |
| 2005/02/24 | 178 | 180 | 178 | 180 | 708,000 |
| 2005/02/23 | 178 | 178 | 176 | 177 | 1,186,000 |
| 2005/02/22 | 181 | 182 | 179 | 180 | 510,000 |
| 2005/02/21 | 178 | 181 | 178 | 180 | 826,000 |
| 2005/02/18 | 180 | 181 | 177 | 179 | 1,652,000 |
| 2005/02/17 | 181 | 183 | 181 | 182 | 433,000 |
| 2005/02/16 | 183 | 185 | 181 | 181 | 955,000 |
| 2005/02/15 | 185 | 186 | 183 | 183 | 694,000 |
| 2005/02/14 | 187 | 187 | 184 | 185 | 953,000 |
| 2005/02/10 | 185 | 186 | 184 | 185 | 929,000 |
| 2005/02/09 | 190 | 190 | 184 | 185 | 2,955,000 |
| 2005/02/08 | 185 | 190 | 184 | 188 | 6,300,000 |
| 2005/02/07 | 184 | 186 | 183 | 184 | 1,605,000 |
| 2005/02/04 | 184 | 184 | 181 | 183 | 1,223,000 |
| 2005/02/03 | 186 | 186 | 182 | 184 | 1,298,000 |
| 2005/02/02 | 184 | 187 | 183 | 186 | 3,092,000 |
| 2005/02/01 | 181 | 186 | 181 | 184 | 4,064,000 |
| 2005/01/31 | 182 | 183 | 180 | 180 | 946,000 |
| 2005/01/28 | 182 | 182 | 179 | 181 | 1,535,000 |
| 2005/01/27 | 177 | 184 | 174 | 181 | 6,994,000 |
| 2005/01/26 | 176 | 178 | 175 | 177 | 1,758,000 |
| 2005/01/25 | 172 | 174 | 171 | 173 | 465,000 |
| 2005/01/24 | 172 | 174 | 172 | 173 | 412,000 |
| 2005/01/21 | 173 | 174 | 171 | 173 | 554,000 |
| 2005/01/20 | 174 | 174 | 172 | 173 | 473,000 |
| 2005/01/19 | 176 | 177 | 174 | 174 | 523,000 |
| 2005/01/18 | 178 | 178 | 175 | 177 | 1,873,000 |
| 2005/01/17 | 176 | 178 | 173 | 178 | 1,938,000 |
| 2005/01/14 | 171 | 173 | 171 | 171 | 1,082,000 |
| 2005/01/13 | 174 | 174 | 171 | 172 | 836,000 |
| 2005/01/12 | 176 | 176 | 172 | 172 | 1,066,000 |
| 2005/01/11 | 175 | 178 | 175 | 176 | 1,097,000 |
| 2005/01/07 | 175 | 179 | 173 | 176 | 3,147,000 |
| 2005/01/06 | 173 | 175 | 172 | 173 | 1,361,000 |
| 2005/01/05 | 172 | 175 | 169 | 175 | 4,461,000 |
| 2005/01/04 | 163 | 174 | 162 | 174 | 4,247,000 |