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 |
|---|---|---|---|---|---|
| 2010/12/30 | 145 | 146 | 144 | 145 | 185,000 |
| 2010/12/29 | 143 | 147 | 142 | 147 | 270,000 |
| 2010/12/28 | 145 | 145 | 142 | 143 | 362,000 |
| 2010/12/27 | 145 | 145 | 143 | 145 | 353,000 |
| 2010/12/24 | 145 | 145 | 144 | 144 | 273,000 |
| 2010/12/22 | 146 | 148 | 145 | 146 | 312,000 |
| 2010/12/21 | 146 | 148 | 146 | 146 | 359,000 |
| 2010/12/20 | 152 | 152 | 147 | 148 | 570,000 |
| 2010/12/17 | 153 | 154 | 150 | 152 | 613,000 |
| 2010/12/16 | 148 | 153 | 148 | 153 | 1,358,000 |
| 2010/12/15 | 146 | 150 | 145 | 148 | 793,000 |
| 2010/12/14 | 145 | 146 | 144 | 145 | 255,000 |
| 2010/12/13 | 141 | 146 | 141 | 145 | 269,000 |
| 2010/12/10 | 145 | 145 | 142 | 142 | 518,000 |
| 2010/12/09 | 146 | 146 | 143 | 145 | 327,000 |
| 2010/12/08 | 147 | 148 | 144 | 146 | 974,000 |
| 2010/12/07 | 139 | 145 | 138 | 145 | 1,571,000 |
| 2010/12/06 | 136 | 138 | 134 | 137 | 366,000 |
| 2010/12/03 | 135 | 136 | 134 | 136 | 169,000 |
| 2010/12/02 | 135 | 136 | 134 | 134 | 247,000 |
| 2010/12/01 | 132 | 133 | 131 | 133 | 208,000 |
| 2010/11/30 | 136 | 137 | 133 | 133 | 226,000 |
| 2010/11/29 | 135 | 137 | 135 | 137 | 228,000 |
| 2010/11/26 | 134 | 136 | 134 | 134 | 281,000 |
| 2010/11/25 | 135 | 135 | 134 | 134 | 219,000 |
| 2010/11/24 | 133 | 136 | 133 | 133 | 312,000 |
| 2010/11/22 | 135 | 137 | 133 | 135 | 359,000 |
| 2010/11/19 | 135 | 135 | 131 | 132 | 505,000 |
| 2010/11/18 | 130 | 133 | 129 | 133 | 647,000 |
| 2010/11/17 | 126 | 130 | 125 | 129 | 374,000 |
| 2010/11/16 | 127 | 127 | 125 | 127 | 152,000 |
| 2010/11/15 | 125 | 127 | 125 | 126 | 55,000 |
| 2010/11/12 | 126 | 127 | 125 | 125 | 240,000 |
| 2010/11/11 | 126 | 128 | 125 | 128 | 230,000 |
| 2010/11/10 | 127 | 131 | 125 | 126 | 660,000 |
| 2010/11/09 | 126 | 128 | 126 | 127 | 192,000 |
| 2010/11/08 | 129 | 129 | 128 | 129 | 70,000 |
| 2010/11/05 | 125 | 129 | 124 | 129 | 262,000 |
| 2010/11/04 | 124 | 126 | 124 | 125 | 131,000 |
| 2010/11/02 | 123 | 123 | 122 | 123 | 84,000 |
| 2010/11/01 | 121 | 124 | 121 | 122 | 77,000 |
| 2010/10/29 | 122 | 124 | 120 | 124 | 312,000 |
| 2010/10/28 | 124 | 124 | 122 | 122 | 163,000 |
| 2010/10/27 | 123 | 124 | 122 | 124 | 140,000 |
| 2010/10/26 | 123 | 124 | 122 | 123 | 273,000 |
| 2010/10/25 | 127 | 127 | 125 | 125 | 103,000 |
| 2010/10/22 | 124 | 126 | 124 | 125 | 123,000 |
| 2010/10/21 | 127 | 128 | 124 | 125 | 181,000 |
| 2010/10/20 | 126 | 129 | 125 | 127 | 147,000 |
| 2010/10/19 | 126 | 128 | 126 | 127 | 147,000 |
| 2010/10/18 | 127 | 127 | 125 | 127 | 152,000 |
| 2010/10/15 | 128 | 128 | 125 | 126 | 235,000 |
| 2010/10/14 | 128 | 130 | 128 | 129 | 152,000 |
| 2010/10/13 | 128 | 129 | 127 | 128 | 188,000 |
| 2010/10/12 | 131 | 132 | 128 | 129 | 240,000 |
| 2010/10/08 | 131 | 133 | 131 | 131 | 182,000 |
| 2010/10/07 | 133 | 133 | 131 | 132 | 105,000 |
| 2010/10/06 | 131 | 134 | 130 | 133 | 182,000 |
| 2010/10/05 | 130 | 132 | 127 | 131 | 304,000 |
| 2010/10/04 | 137 | 137 | 131 | 131 | 230,000 |
| 2010/10/01 | 137 | 137 | 136 | 136 | 93,000 |
| 2010/09/30 | 138 | 141 | 137 | 137 | 451,000 |
| 2010/09/29 | 137 | 138 | 136 | 138 | 113,000 |
| 2010/09/28 | 136 | 138 | 136 | 138 | 82,000 |
| 2010/09/27 | 138 | 138 | 135 | 136 | 101,000 |
| 2010/09/24 | 136 | 137 | 135 | 137 | 215,000 |
| 2010/09/22 | 137 | 137 | 136 | 136 | 173,000 |
| 2010/09/21 | 138 | 141 | 138 | 139 | 398,000 |
| 2010/09/17 | 135 | 137 | 135 | 136 | 108,000 |
| 2010/09/16 | 138 | 139 | 135 | 135 | 127,000 |
| 2010/09/15 | 135 | 139 | 135 | 138 | 128,000 |
| 2010/09/14 | 139 | 139 | 136 | 137 | 132,000 |
| 2010/09/13 | 137 | 139 | 137 | 138 | 99,000 |
| 2010/09/10 | 136 | 138 | 136 | 136 | 192,000 |
| 2010/09/09 | 135 | 136 | 135 | 135 | 42,000 |
| 2010/09/08 | 135 | 136 | 134 | 134 | 135,000 |
| 2010/09/07 | 138 | 139 | 137 | 137 | 163,000 |
| 2010/09/06 | 134 | 138 | 133 | 138 | 412,000 |
| 2010/09/03 | 133 | 134 | 132 | 134 | 69,000 |
| 2010/09/02 | 136 | 136 | 132 | 133 | 159,000 |
| 2010/09/01 | 132 | 134 | 131 | 134 | 182,000 |
| 2010/08/31 | 134 | 134 | 132 | 132 | 203,000 |
| 2010/08/30 | 138 | 138 | 135 | 137 | 170,000 |
| 2010/08/27 | 136 | 136 | 133 | 136 | 110,000 |
| 2010/08/26 | 134 | 136 | 133 | 136 | 104,000 |
| 2010/08/25 | 135 | 135 | 132 | 133 | 234,000 |
| 2010/08/24 | 133 | 135 | 133 | 134 | 132,000 |
| 2010/08/23 | 135 | 137 | 134 | 135 | 90,000 |
| 2010/08/20 | 134 | 137 | 134 | 136 | 169,000 |
| 2010/08/19 | 137 | 137 | 135 | 136 | 166,000 |
| 2010/08/18 | 135 | 137 | 134 | 136 | 95,000 |
| 2010/08/17 | 133 | 135 | 133 | 134 | 88,000 |
| 2010/08/16 | 133 | 135 | 133 | 135 | 85,000 |
| 2010/08/13 | 134 | 136 | 134 | 134 | 107,000 |
| 2010/08/12 | 131 | 135 | 130 | 135 | 334,000 |
| 2010/08/11 | 138 | 138 | 134 | 134 | 154,000 |
| 2010/08/10 | 143 | 144 | 139 | 139 | 252,000 |
| 2010/08/09 | 136 | 141 | 136 | 141 | 230,000 |
| 2010/08/06 | 134 | 139 | 134 | 139 | 523,000 |
| 2010/08/05 | 134 | 135 | 133 | 135 | 223,000 |
| 2010/08/04 | 136 | 136 | 132 | 133 | 210,000 |
| 2010/08/03 | 137 | 138 | 136 | 137 | 213,000 |
| 2010/08/02 | 137 | 137 | 135 | 136 | 99,000 |
| 2010/07/30 | 137 | 137 | 134 | 136 | 188,000 |
| 2010/07/29 | 138 | 138 | 137 | 137 | 101,000 |
| 2010/07/28 | 137 | 139 | 136 | 139 | 390,000 |
| 2010/07/27 | 136 | 136 | 135 | 136 | 81,000 |
| 2010/07/26 | 136 | 137 | 135 | 135 | 107,000 |
| 2010/07/23 | 135 | 136 | 133 | 133 | 161,000 |
| 2010/07/22 | 131 | 132 | 131 | 132 | 120,000 |
| 2010/07/21 | 137 | 138 | 132 | 133 | 188,000 |
| 2010/07/20 | 135 | 137 | 135 | 136 | 156,000 |
| 2010/07/16 | 138 | 138 | 135 | 138 | 240,000 |
| 2010/07/15 | 141 | 141 | 138 | 138 | 194,000 |
| 2010/07/14 | 139 | 142 | 139 | 141 | 323,000 |
| 2010/07/13 | 142 | 143 | 137 | 137 | 301,000 |
| 2010/07/12 | 143 | 144 | 141 | 141 | 380,000 |
| 2010/07/09 | 142 | 142 | 138 | 140 | 299,000 |
| 2010/07/08 | 142 | 142 | 138 | 140 | 326,000 |
| 2010/07/07 | 141 | 142 | 139 | 139 | 135,000 |
| 2010/07/06 | 140 | 142 | 137 | 142 | 195,000 |
| 2010/07/05 | 138 | 140 | 137 | 140 | 302,000 |
| 2010/07/02 | 134 | 137 | 133 | 135 | 304,000 |
| 2010/07/01 | 133 | 135 | 131 | 132 | 354,000 |
| 2010/06/30 | 135 | 136 | 133 | 136 | 760,000 |
| 2010/06/29 | 139 | 143 | 139 | 140 | 837,000 |
| 2010/06/28 | 145 | 146 | 141 | 141 | 580,000 |
| 2010/06/25 | 149 | 150 | 146 | 147 | 333,000 |
| 2010/06/24 | 150 | 151 | 149 | 150 | 219,000 |
| 2010/06/23 | 152 | 153 | 150 | 151 | 262,000 |
| 2010/06/22 | 154 | 154 | 152 | 154 | 318,000 |
| 2010/06/21 | 152 | 154 | 151 | 154 | 537,000 |
| 2010/06/18 | 150 | 152 | 148 | 152 | 579,000 |
| 2010/06/17 | 154 | 154 | 150 | 151 | 516,000 |
| 2010/06/16 | 155 | 155 | 152 | 152 | 889,000 |
| 2010/06/15 | 152 | 154 | 152 | 152 | 206,000 |
| 2010/06/14 | 153 | 154 | 151 | 153 | 279,000 |
| 2010/06/11 | 153 | 153 | 150 | 153 | 441,000 |
| 2010/06/10 | 147 | 152 | 145 | 149 | 522,000 |
| 2010/06/09 | 149 | 149 | 144 | 145 | 701,000 |
| 2010/06/08 | 148 | 152 | 147 | 148 | 680,000 |
| 2010/06/07 | 155 | 156 | 149 | 150 | 769,000 |
| 2010/06/04 | 159 | 161 | 159 | 160 | 293,000 |
| 2010/06/03 | 158 | 158 | 156 | 158 | 299,000 |
| 2010/06/02 | 157 | 160 | 153 | 154 | 396,000 |
| 2010/06/01 | 158 | 162 | 155 | 158 | 584,000 |
| 2010/05/31 | 153 | 159 | 153 | 157 | 555,000 |
| 2010/05/28 | 153 | 157 | 153 | 153 | 1,088,000 |
| 2010/05/27 | 153 | 154 | 150 | 150 | 1,208,000 |
| 2010/05/26 | 155 | 157 | 153 | 153 | 510,000 |
| 2010/05/25 | 159 | 159 | 153 | 153 | 601,000 |
| 2010/05/24 | 164 | 164 | 159 | 160 | 547,000 |
| 2010/05/21 | 161 | 164 | 161 | 164 | 404,000 |
| 2010/05/20 | 168 | 168 | 164 | 166 | 455,000 |
| 2010/05/19 | 169 | 172 | 167 | 169 | 700,000 |
| 2010/05/18 | 173 | 173 | 168 | 169 | 619,000 |
| 2010/05/17 | 178 | 178 | 170 | 172 | 798,000 |
| 2010/05/14 | 178 | 180 | 173 | 178 | 1,044,000 |
| 2010/05/13 | 195 | 200 | 177 | 179 | 3,375,000 |
| 2010/05/12 | 188 | 194 | 187 | 194 | 720,000 |
| 2010/05/11 | 194 | 194 | 186 | 186 | 491,000 |
| 2010/05/10 | 186 | 190 | 185 | 189 | 422,000 |
| 2010/05/07 | 183 | 188 | 183 | 186 | 651,000 |
| 2010/05/06 | 195 | 197 | 191 | 193 | 738,000 |
| 2010/04/30 | 206 | 206 | 201 | 202 | 462,000 |
| 2010/04/28 | 203 | 205 | 201 | 202 | 563,000 |
| 2010/04/27 | 205 | 210 | 204 | 208 | 547,000 |
| 2010/04/26 | 206 | 207 | 203 | 206 | 428,000 |
| 2010/04/23 | 203 | 206 | 202 | 204 | 419,000 |
| 2010/04/22 | 207 | 207 | 202 | 204 | 684,000 |
| 2010/04/21 | 210 | 211 | 207 | 209 | 912,000 |
| 2010/04/20 | 207 | 213 | 205 | 206 | 2,440,000 |
| 2010/04/19 | 197 | 208 | 194 | 206 | 2,587,000 |
| 2010/04/16 | 202 | 210 | 201 | 202 | 3,765,000 |
| 2010/04/15 | 205 | 205 | 198 | 201 | 1,856,000 |
| 2010/04/14 | 193 | 202 | 193 | 202 | 4,092,000 |
| 2010/04/13 | 195 | 195 | 191 | 194 | 584,000 |
| 2010/04/12 | 196 | 197 | 193 | 193 | 819,000 |
| 2010/04/09 | 191 | 196 | 190 | 194 | 1,313,000 |
| 2010/04/08 | 190 | 190 | 189 | 189 | 319,000 |
| 2010/04/07 | 191 | 193 | 189 | 191 | 689,000 |
| 2010/04/06 | 193 | 193 | 189 | 189 | 546,000 |
| 2010/04/05 | 189 | 194 | 189 | 193 | 1,100,000 |
| 2010/04/02 | 189 | 189 | 187 | 188 | 289,000 |
| 2010/04/01 | 188 | 191 | 186 | 190 | 778,000 |
| 2010/03/31 | 192 | 192 | 187 | 189 | 420,000 |
| 2010/03/30 | 189 | 192 | 186 | 191 | 819,000 |
| 2010/03/29 | 187 | 188 | 186 | 187 | 403,000 |
| 2010/03/26 | 189 | 191 | 187 | 190 | 567,000 |
| 2010/03/25 | 191 | 191 | 187 | 189 | 1,149,000 |
| 2010/03/24 | 193 | 198 | 190 | 192 | 3,031,000 |
| 2010/03/23 | 190 | 193 | 189 | 191 | 1,060,000 |
| 2010/03/19 | 191 | 191 | 187 | 188 | 647,000 |
| 2010/03/18 | 187 | 192 | 185 | 188 | 1,954,000 |
| 2010/03/17 | 186 | 187 | 184 | 186 | 835,000 |
| 2010/03/16 | 186 | 188 | 182 | 184 | 1,158,000 |
| 2010/03/15 | 183 | 184 | 181 | 184 | 692,000 |
| 2010/03/12 | 186 | 186 | 181 | 182 | 1,314,000 |
| 2010/03/11 | 191 | 193 | 185 | 186 | 1,496,000 |
| 2010/03/10 | 184 | 191 | 184 | 188 | 1,940,000 |
| 2010/03/09 | 181 | 187 | 180 | 186 | 1,257,000 |
| 2010/03/08 | 184 | 184 | 181 | 182 | 1,560,000 |
| 2010/03/05 | 175 | 181 | 174 | 180 | 1,928,000 |
| 2010/03/04 | 176 | 177 | 173 | 173 | 623,000 |
| 2010/03/03 | 176 | 178 | 175 | 176 | 366,000 |
| 2010/03/02 | 177 | 179 | 175 | 178 | 379,000 |
| 2010/03/01 | 173 | 179 | 172 | 177 | 484,000 |
| 2010/02/26 | 176 | 176 | 173 | 174 | 311,000 |
| 2010/02/25 | 180 | 180 | 174 | 176 | 795,000 |
| 2010/02/24 | 178 | 182 | 177 | 180 | 624,000 |
| 2010/02/23 | 176 | 181 | 176 | 180 | 678,000 |
| 2010/02/22 | 176 | 179 | 176 | 177 | 727,000 |
| 2010/02/19 | 183 | 183 | 175 | 175 | 793,000 |
| 2010/02/18 | 181 | 183 | 177 | 183 | 572,000 |
| 2010/02/17 | 181 | 181 | 178 | 181 | 368,000 |
| 2010/02/16 | 182 | 183 | 178 | 178 | 435,000 |
| 2010/02/15 | 182 | 185 | 181 | 182 | 742,000 |
| 2010/02/12 | 181 | 182 | 177 | 180 | 942,000 |
| 2010/02/10 | 182 | 186 | 179 | 183 | 3,306,000 |
| 2010/02/09 | 162 | 187 | 162 | 179 | 5,255,000 |
| 2010/02/08 | 164 | 165 | 162 | 165 | 190,000 |
| 2010/02/05 | 163 | 165 | 163 | 163 | 178,000 |
| 2010/02/04 | 166 | 168 | 165 | 167 | 124,000 |
| 2010/02/03 | 165 | 166 | 164 | 165 | 108,000 |
| 2010/02/02 | 164 | 164 | 163 | 164 | 129,000 |
| 2010/02/01 | 166 | 166 | 160 | 163 | 387,000 |
| 2010/01/29 | 168 | 170 | 167 | 167 | 262,000 |
| 2010/01/28 | 165 | 168 | 165 | 168 | 205,000 |
| 2010/01/27 | 163 | 167 | 163 | 164 | 348,000 |
| 2010/01/26 | 167 | 168 | 165 | 165 | 281,000 |
| 2010/01/25 | 165 | 168 | 165 | 167 | 182,000 |
| 2010/01/22 | 169 | 169 | 163 | 167 | 477,000 |
| 2010/01/21 | 168 | 171 | 167 | 171 | 234,000 |
| 2010/01/20 | 172 | 172 | 169 | 169 | 503,000 |
| 2010/01/19 | 175 | 175 | 171 | 172 | 666,000 |
| 2010/01/18 | 176 | 178 | 174 | 176 | 258,000 |
| 2010/01/15 | 178 | 179 | 176 | 178 | 321,000 |
| 2010/01/14 | 177 | 180 | 176 | 178 | 447,000 |
| 2010/01/13 | 175 | 178 | 173 | 175 | 665,000 |
| 2010/01/12 | 172 | 178 | 171 | 177 | 1,011,000 |
| 2010/01/08 | 171 | 173 | 170 | 173 | 307,000 |
| 2010/01/07 | 170 | 172 | 170 | 171 | 218,000 |
| 2010/01/06 | 171 | 172 | 169 | 171 | 260,000 |
| 2010/01/05 | 169 | 172 | 168 | 170 | 306,000 |
| 2010/01/04 | 169 | 169 | 166 | 167 | 203,000 |