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 |
|---|---|---|---|---|---|
| 2009/12/30 | 170 | 170 | 168 | 168 | 326,000 |
| 2009/12/29 | 173 | 173 | 168 | 170 | 683,000 |
| 2009/12/28 | 171 | 175 | 170 | 173 | 607,000 |
| 2009/12/25 | 171 | 171 | 169 | 169 | 318,000 |
| 2009/12/24 | 170 | 172 | 170 | 171 | 274,000 |
| 2009/12/22 | 172 | 172 | 169 | 170 | 332,000 |
| 2009/12/21 | 171 | 171 | 169 | 169 | 281,000 |
| 2009/12/18 | 172 | 173 | 170 | 171 | 447,000 |
| 2009/12/17 | 179 | 179 | 173 | 174 | 1,043,000 |
| 2009/12/16 | 181 | 182 | 179 | 179 | 293,000 |
| 2009/12/15 | 181 | 182 | 180 | 180 | 181,000 |
| 2009/12/14 | 181 | 183 | 180 | 182 | 232,000 |
| 2009/12/11 | 178 | 182 | 177 | 181 | 425,000 |
| 2009/12/10 | 183 | 183 | 178 | 180 | 357,000 |
| 2009/12/09 | 183 | 184 | 180 | 180 | 392,000 |
| 2009/12/08 | 181 | 186 | 181 | 184 | 442,000 |
| 2009/12/07 | 188 | 188 | 182 | 183 | 349,000 |
| 2009/12/04 | 185 | 185 | 182 | 183 | 591,000 |
| 2009/12/03 | 185 | 188 | 184 | 185 | 637,000 |
| 2009/12/02 | 181 | 184 | 179 | 182 | 666,000 |
| 2009/12/01 | 180 | 185 | 178 | 180 | 1,602,000 |
| 2009/11/30 | 177 | 181 | 177 | 179 | 839,000 |
| 2009/11/27 | 184 | 185 | 180 | 181 | 1,341,000 |
| 2009/11/26 | 187 | 191 | 184 | 188 | 1,614,000 |
| 2009/11/25 | 180 | 189 | 180 | 187 | 2,083,000 |
| 2009/11/24 | 182 | 182 | 178 | 179 | 943,000 |
| 2009/11/20 | 176 | 182 | 175 | 181 | 1,448,000 |
| 2009/11/19 | 178 | 178 | 175 | 177 | 910,000 |
| 2009/11/18 | 174 | 178 | 174 | 177 | 2,107,000 |
| 2009/11/17 | 175 | 175 | 171 | 174 | 1,798,000 |
| 2009/11/16 | 171 | 176 | 169 | 175 | 2,297,000 |
| 2009/11/13 | 170 | 174 | 169 | 171 | 1,800,000 |
| 2009/11/12 | 169 | 174 | 165 | 171 | 2,212,000 |
| 2009/11/11 | 173 | 177 | 168 | 170 | 10,552,000 |
| 2009/11/10 | 158 | 176 | 157 | 169 | 4,734,000 |
| 2009/11/09 | 156 | 159 | 154 | 156 | 215,000 |
| 2009/11/06 | 158 | 159 | 154 | 156 | 358,000 |
| 2009/11/05 | 160 | 161 | 157 | 159 | 482,000 |
| 2009/11/04 | 147 | 163 | 146 | 160 | 1,379,000 |
| 2009/11/02 | 146 | 148 | 146 | 147 | 289,000 |
| 2009/10/30 | 150 | 152 | 148 | 152 | 237,000 |
| 2009/10/29 | 144 | 149 | 142 | 149 | 512,000 |
| 2009/10/28 | 147 | 149 | 146 | 149 | 267,000 |
| 2009/10/27 | 153 | 154 | 148 | 148 | 469,000 |
| 2009/10/26 | 155 | 155 | 153 | 154 | 292,000 |
| 2009/10/23 | 157 | 158 | 155 | 155 | 302,000 |
| 2009/10/22 | 160 | 160 | 156 | 157 | 257,000 |
| 2009/10/21 | 157 | 161 | 157 | 161 | 152,000 |
| 2009/10/20 | 159 | 161 | 157 | 159 | 218,000 |
| 2009/10/19 | 155 | 159 | 155 | 159 | 227,000 |
| 2009/10/16 | 158 | 159 | 156 | 156 | 204,000 |
| 2009/10/15 | 162 | 163 | 156 | 157 | 269,000 |
| 2009/10/14 | 162 | 162 | 159 | 161 | 274,000 |
| 2009/10/13 | 164 | 165 | 162 | 162 | 211,000 |
| 2009/10/09 | 161 | 164 | 160 | 163 | 230,000 |
| 2009/10/08 | 162 | 162 | 159 | 159 | 200,000 |
| 2009/10/07 | 157 | 162 | 157 | 162 | 236,000 |
| 2009/10/06 | 164 | 164 | 155 | 156 | 281,000 |
| 2009/10/05 | 159 | 162 | 158 | 161 | 186,000 |
| 2009/10/02 | 162 | 162 | 156 | 162 | 268,000 |
| 2009/10/01 | 167 | 170 | 160 | 165 | 172,000 |
| 2009/09/30 | 165 | 171 | 165 | 171 | 128,000 |
| 2009/09/29 | 169 | 172 | 164 | 166 | 163,000 |
| 2009/09/28 | 170 | 170 | 162 | 168 | 253,000 |
| 2009/09/25 | 176 | 176 | 171 | 172 | 161,000 |
| 2009/09/24 | 175 | 177 | 172 | 176 | 207,000 |
| 2009/09/18 | 172 | 175 | 169 | 175 | 358,000 |
| 2009/09/17 | 171 | 172 | 169 | 171 | 242,000 |
| 2009/09/16 | 175 | 175 | 170 | 170 | 262,000 |
| 2009/09/15 | 175 | 175 | 174 | 175 | 83,000 |
| 2009/09/14 | 176 | 177 | 173 | 174 | 246,000 |
| 2009/09/11 | 181 | 181 | 175 | 176 | 387,000 |
| 2009/09/10 | 178 | 181 | 178 | 180 | 226,000 |
| 2009/09/09 | 179 | 180 | 176 | 176 | 279,000 |
| 2009/09/08 | 180 | 181 | 176 | 179 | 329,000 |
| 2009/09/07 | 180 | 182 | 180 | 181 | 120,000 |
| 2009/09/04 | 180 | 182 | 177 | 178 | 346,000 |
| 2009/09/03 | 184 | 185 | 182 | 182 | 239,000 |
| 2009/09/02 | 184 | 187 | 183 | 186 | 339,000 |
| 2009/09/01 | 186 | 189 | 185 | 187 | 232,000 |
| 2009/08/31 | 192 | 193 | 187 | 187 | 521,000 |
| 2009/08/28 | 194 | 194 | 190 | 192 | 450,000 |
| 2009/08/27 | 198 | 199 | 192 | 193 | 648,000 |
| 2009/08/26 | 194 | 200 | 193 | 200 | 1,072,000 |
| 2009/08/25 | 192 | 192 | 189 | 189 | 121,000 |
| 2009/08/24 | 193 | 195 | 191 | 192 | 203,000 |
| 2009/08/21 | 189 | 192 | 187 | 189 | 228,000 |
| 2009/08/20 | 188 | 190 | 187 | 189 | 199,000 |
| 2009/08/19 | 190 | 190 | 186 | 187 | 114,000 |
| 2009/08/18 | 188 | 190 | 186 | 189 | 151,000 |
| 2009/08/17 | 192 | 192 | 189 | 191 | 217,000 |
| 2009/08/14 | 187 | 194 | 187 | 191 | 353,000 |
| 2009/08/13 | 187 | 189 | 186 | 188 | 106,000 |
| 2009/08/12 | 189 | 190 | 187 | 187 | 229,000 |
| 2009/08/11 | 190 | 190 | 188 | 189 | 209,000 |
| 2009/08/10 | 188 | 190 | 187 | 188 | 190,000 |
| 2009/08/07 | 186 | 191 | 184 | 186 | 828,000 |
| 2009/08/06 | 185 | 187 | 184 | 187 | 142,000 |
| 2009/08/05 | 188 | 188 | 184 | 185 | 122,000 |
| 2009/08/04 | 190 | 191 | 187 | 188 | 217,000 |
| 2009/08/03 | 186 | 189 | 186 | 189 | 150,000 |
| 2009/07/31 | 187 | 188 | 184 | 187 | 110,000 |
| 2009/07/30 | 185 | 186 | 182 | 185 | 146,000 |
| 2009/07/29 | 186 | 188 | 186 | 186 | 95,000 |
| 2009/07/28 | 188 | 188 | 185 | 188 | 97,000 |
| 2009/07/27 | 192 | 192 | 188 | 189 | 145,000 |
| 2009/07/24 | 190 | 190 | 186 | 190 | 218,000 |
| 2009/07/23 | 189 | 191 | 186 | 186 | 226,000 |
| 2009/07/22 | 186 | 189 | 184 | 189 | 175,000 |
| 2009/07/21 | 187 | 188 | 182 | 186 | 179,000 |
| 2009/07/17 | 182 | 184 | 181 | 183 | 238,000 |
| 2009/07/16 | 182 | 186 | 179 | 180 | 267,000 |
| 2009/07/15 | 184 | 184 | 178 | 179 | 205,000 |
| 2009/07/14 | 181 | 184 | 180 | 184 | 193,000 |
| 2009/07/13 | 187 | 188 | 175 | 178 | 496,000 |
| 2009/07/10 | 187 | 191 | 187 | 188 | 260,000 |
| 2009/07/09 | 187 | 191 | 187 | 187 | 279,000 |
| 2009/07/08 | 192 | 193 | 189 | 190 | 288,000 |
| 2009/07/07 | 195 | 196 | 192 | 193 | 156,000 |
| 2009/07/06 | 200 | 200 | 195 | 195 | 202,000 |
| 2009/07/03 | 195 | 199 | 193 | 197 | 368,000 |
| 2009/07/02 | 205 | 205 | 199 | 200 | 359,000 |
| 2009/07/01 | 197 | 205 | 197 | 203 | 623,000 |
| 2009/06/30 | 201 | 203 | 198 | 199 | 343,000 |
| 2009/06/29 | 202 | 203 | 197 | 198 | 310,000 |
| 2009/06/26 | 200 | 200 | 196 | 198 | 127,000 |
| 2009/06/25 | 196 | 198 | 194 | 197 | 237,000 |
| 2009/06/24 | 191 | 194 | 191 | 193 | 187,000 |
| 2009/06/23 | 191 | 195 | 191 | 192 | 191,000 |
| 2009/06/22 | 191 | 201 | 191 | 196 | 272,000 |
| 2009/06/19 | 195 | 198 | 192 | 192 | 539,000 |
| 2009/06/18 | 197 | 199 | 192 | 193 | 251,000 |
| 2009/06/17 | 192 | 200 | 190 | 199 | 482,000 |
| 2009/06/16 | 200 | 201 | 195 | 195 | 352,000 |
| 2009/06/15 | 205 | 205 | 202 | 203 | 277,000 |
| 2009/06/12 | 202 | 205 | 202 | 202 | 731,000 |
| 2009/06/11 | 205 | 206 | 202 | 203 | 526,000 |
| 2009/06/10 | 201 | 204 | 201 | 204 | 513,000 |
| 2009/06/09 | 201 | 208 | 199 | 201 | 1,384,000 |
| 2009/06/08 | 201 | 205 | 199 | 200 | 667,000 |
| 2009/06/05 | 202 | 202 | 197 | 197 | 511,000 |
| 2009/06/04 | 198 | 202 | 197 | 197 | 743,000 |
| 2009/06/03 | 190 | 204 | 190 | 199 | 3,770,000 |
| 2009/06/02 | 188 | 190 | 185 | 185 | 863,000 |
| 2009/06/01 | 181 | 187 | 180 | 186 | 637,000 |
| 2009/05/29 | 180 | 181 | 177 | 178 | 308,000 |
| 2009/05/28 | 179 | 181 | 177 | 178 | 213,000 |
| 2009/05/27 | 181 | 181 | 178 | 178 | 308,000 |
| 2009/05/26 | 180 | 182 | 177 | 178 | 422,000 |
| 2009/05/25 | 177 | 179 | 174 | 177 | 573,000 |
| 2009/05/22 | 174 | 179 | 173 | 174 | 346,000 |
| 2009/05/21 | 179 | 179 | 174 | 177 | 365,000 |
| 2009/05/20 | 178 | 181 | 175 | 181 | 379,000 |
| 2009/05/19 | 182 | 182 | 174 | 177 | 330,000 |
| 2009/05/18 | 186 | 187 | 176 | 178 | 666,000 |
| 2009/05/15 | 179 | 189 | 178 | 187 | 994,000 |
| 2009/05/14 | 175 | 182 | 172 | 179 | 868,000 |
| 2009/05/13 | 178 | 178 | 174 | 178 | 222,000 |
| 2009/05/12 | 175 | 180 | 175 | 178 | 197,000 |
| 2009/05/11 | 180 | 182 | 175 | 178 | 462,000 |
| 2009/05/08 | 172 | 180 | 168 | 180 | 579,000 |
| 2009/05/07 | 170 | 173 | 170 | 172 | 251,000 |
| 2009/05/01 | 163 | 166 | 162 | 165 | 239,000 |
| 2009/04/30 | 164 | 170 | 163 | 163 | 267,000 |
| 2009/04/28 | 170 | 170 | 162 | 164 | 340,000 |
| 2009/04/27 | 177 | 177 | 170 | 173 | 202,000 |
| 2009/04/24 | 175 | 177 | 171 | 171 | 369,000 |
| 2009/04/23 | 175 | 180 | 175 | 179 | 293,000 |
| 2009/04/22 | 184 | 184 | 175 | 175 | 306,000 |
| 2009/04/21 | 183 | 186 | 178 | 184 | 706,000 |
| 2009/04/20 | 189 | 194 | 187 | 191 | 509,000 |
| 2009/04/17 | 188 | 189 | 182 | 185 | 397,000 |
| 2009/04/16 | 187 | 197 | 180 | 183 | 1,455,000 |
| 2009/04/15 | 178 | 192 | 168 | 188 | 3,606,000 |
| 2009/04/14 | 159 | 185 | 158 | 183 | 5,932,000 |
| 2009/04/13 | 157 | 160 | 156 | 157 | 334,000 |
| 2009/04/10 | 160 | 162 | 157 | 157 | 264,000 |
| 2009/04/09 | 154 | 160 | 154 | 160 | 138,000 |
| 2009/04/08 | 157 | 157 | 152 | 152 | 267,000 |
| 2009/04/07 | 159 | 161 | 156 | 157 | 430,000 |
| 2009/04/06 | 159 | 161 | 157 | 159 | 210,000 |
| 2009/04/03 | 162 | 162 | 157 | 158 | 569,000 |
| 2009/04/02 | 157 | 159 | 156 | 159 | 140,000 |
| 2009/04/01 | 155 | 157 | 155 | 157 | 73,000 |
| 2009/03/31 | 155 | 155 | 153 | 154 | 101,000 |
| 2009/03/30 | 159 | 161 | 153 | 154 | 215,000 |
| 2009/03/27 | 161 | 161 | 157 | 157 | 339,000 |
| 2009/03/26 | 160 | 161 | 159 | 161 | 280,000 |
| 2009/03/25 | 160 | 161 | 159 | 161 | 269,000 |
| 2009/03/24 | 161 | 166 | 159 | 159 | 694,000 |
| 2009/03/23 | 158 | 160 | 157 | 160 | 221,000 |
| 2009/03/19 | 159 | 161 | 156 | 160 | 215,000 |
| 2009/03/18 | 159 | 160 | 156 | 156 | 150,000 |
| 2009/03/17 | 159 | 160 | 157 | 159 | 131,000 |
| 2009/03/16 | 154 | 160 | 154 | 159 | 179,000 |
| 2009/03/13 | 154 | 159 | 153 | 153 | 344,000 |
| 2009/03/12 | 150 | 154 | 150 | 154 | 178,000 |
| 2009/03/11 | 155 | 157 | 150 | 150 | 225,000 |
| 2009/03/10 | 153 | 153 | 149 | 150 | 250,000 |
| 2009/03/09 | 157 | 157 | 153 | 153 | 191,000 |
| 2009/03/06 | 156 | 160 | 156 | 156 | 208,000 |
| 2009/03/05 | 160 | 165 | 158 | 159 | 433,000 |
| 2009/03/04 | 156 | 160 | 156 | 160 | 198,000 |
| 2009/03/03 | 153 | 158 | 153 | 158 | 117,000 |
| 2009/03/02 | 154 | 155 | 152 | 155 | 190,000 |
| 2009/02/27 | 157 | 157 | 152 | 155 | 166,000 |
| 2009/02/26 | 159 | 162 | 156 | 157 | 272,000 |
| 2009/02/25 | 158 | 160 | 157 | 160 | 192,000 |
| 2009/02/24 | 153 | 157 | 153 | 155 | 167,000 |
| 2009/02/23 | 152 | 158 | 152 | 158 | 232,000 |
| 2009/02/20 | 158 | 159 | 153 | 154 | 285,000 |
| 2009/02/19 | 160 | 160 | 158 | 159 | 218,000 |
| 2009/02/18 | 161 | 164 | 161 | 161 | 355,000 |
| 2009/02/17 | 159 | 166 | 159 | 165 | 438,000 |
| 2009/02/16 | 159 | 159 | 157 | 159 | 259,000 |
| 2009/02/13 | 159 | 159 | 156 | 159 | 227,000 |
| 2009/02/12 | 155 | 160 | 155 | 159 | 298,000 |
| 2009/02/10 | 157 | 159 | 155 | 155 | 377,000 |
| 2009/02/09 | 158 | 159 | 156 | 158 | 103,000 |
| 2009/02/06 | 159 | 160 | 156 | 156 | 187,000 |
| 2009/02/05 | 155 | 161 | 155 | 156 | 205,000 |
| 2009/02/04 | 159 | 161 | 156 | 158 | 330,000 |
| 2009/02/03 | 162 | 165 | 161 | 161 | 148,000 |
| 2009/02/02 | 156 | 162 | 156 | 162 | 188,000 |
| 2009/01/30 | 162 | 162 | 157 | 158 | 225,000 |
| 2009/01/29 | 167 | 167 | 163 | 164 | 216,000 |
| 2009/01/28 | 163 | 167 | 162 | 165 | 246,000 |
| 2009/01/27 | 151 | 165 | 151 | 162 | 355,000 |
| 2009/01/26 | 149 | 153 | 146 | 150 | 260,000 |
| 2009/01/23 | 152 | 154 | 151 | 151 | 274,000 |
| 2009/01/22 | 156 | 157 | 152 | 156 | 178,000 |
| 2009/01/21 | 150 | 156 | 150 | 154 | 209,000 |
| 2009/01/20 | 163 | 163 | 154 | 155 | 198,000 |
| 2009/01/19 | 163 | 166 | 162 | 162 | 171,000 |
| 2009/01/16 | 154 | 163 | 153 | 161 | 273,000 |
| 2009/01/15 | 153 | 157 | 150 | 153 | 246,000 |
| 2009/01/14 | 155 | 160 | 155 | 157 | 181,000 |
| 2009/01/13 | 158 | 160 | 156 | 157 | 222,000 |
| 2009/01/09 | 164 | 167 | 163 | 163 | 216,000 |
| 2009/01/08 | 175 | 175 | 168 | 168 | 233,000 |
| 2009/01/07 | 178 | 181 | 177 | 180 | 289,000 |
| 2009/01/06 | 178 | 178 | 173 | 176 | 175,000 |
| 2009/01/05 | 180 | 182 | 174 | 174 | 101,000 |