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 |
---|---|---|---|---|---|
2012/12/28 | 181 | 181 | 177 | 178 | 355,000 |
2012/12/27 | 180 | 180 | 178 | 180 | 557,000 |
2012/12/26 | 180 | 180 | 177 | 179 | 322,000 |
2012/12/25 | 178 | 179 | 177 | 177 | 291,000 |
2012/12/21 | 183 | 183 | 177 | 177 | 532,000 |
2012/12/20 | 181 | 184 | 181 | 182 | 763,000 |
2012/12/19 | 180 | 182 | 179 | 181 | 773,000 |
2012/12/18 | 179 | 181 | 179 | 179 | 409,000 |
2012/12/17 | 181 | 181 | 178 | 179 | 501,000 |
2012/12/14 | 180 | 182 | 178 | 181 | 560,000 |
2012/12/13 | 181 | 182 | 179 | 180 | 439,000 |
2012/12/12 | 180 | 182 | 178 | 180 | 300,000 |
2012/12/11 | 182 | 183 | 178 | 180 | 310,000 |
2012/12/10 | 186 | 187 | 181 | 182 | 619,000 |
2012/12/07 | 185 | 186 | 184 | 186 | 404,000 |
2012/12/06 | 183 | 185 | 183 | 185 | 632,000 |
2012/12/05 | 180 | 182 | 178 | 181 | 360,000 |
2012/12/04 | 179 | 181 | 179 | 180 | 463,000 |
2012/12/03 | 178 | 180 | 177 | 178 | 291,000 |
2012/11/30 | 177 | 180 | 176 | 177 | 327,000 |
2012/11/29 | 177 | 178 | 176 | 177 | 257,000 |
2012/11/28 | 180 | 180 | 176 | 177 | 372,000 |
2012/11/27 | 180 | 180 | 179 | 180 | 233,000 |
2012/11/26 | 180 | 182 | 178 | 180 | 555,000 |
2012/11/22 | 179 | 180 | 178 | 180 | 493,000 |
2012/11/21 | 178 | 179 | 177 | 178 | 556,000 |
2012/11/20 | 180 | 180 | 177 | 178 | 372,000 |
2012/11/19 | 178 | 180 | 177 | 180 | 578,000 |
2012/11/16 | 173 | 178 | 173 | 177 | 346,000 |
2012/11/15 | 171 | 173 | 171 | 172 | 339,000 |
2012/11/14 | 171 | 173 | 170 | 172 | 473,000 |
2012/11/13 | 173 | 173 | 167 | 168 | 737,000 |
2012/11/12 | 179 | 179 | 172 | 173 | 773,000 |
2012/11/09 | 178 | 180 | 177 | 179 | 824,000 |
2012/11/08 | 175 | 178 | 174 | 176 | 863,000 |
2012/11/07 | 167 | 187 | 167 | 177 | 3,151,000 |
2012/11/06 | 164 | 165 | 162 | 164 | 190,000 |
2012/11/05 | 167 | 168 | 163 | 164 | 148,000 |
2012/11/02 | 158 | 167 | 158 | 167 | 570,000 |
2012/11/01 | 155 | 157 | 155 | 157 | 63,000 |
2012/10/31 | 154 | 158 | 154 | 155 | 108,000 |
2012/10/30 | 155 | 157 | 154 | 154 | 135,000 |
2012/10/29 | 158 | 158 | 156 | 157 | 32,000 |
2012/10/26 | 158 | 158 | 156 | 158 | 152,000 |
2012/10/25 | 157 | 157 | 155 | 157 | 169,000 |
2012/10/24 | 154 | 157 | 154 | 155 | 96,000 |
2012/10/23 | 158 | 158 | 155 | 158 | 220,000 |
2012/10/22 | 156 | 158 | 156 | 158 | 48,000 |
2012/10/19 | 156 | 159 | 156 | 158 | 128,000 |
2012/10/18 | 156 | 159 | 155 | 157 | 189,000 |
2012/10/17 | 154 | 154 | 152 | 153 | 161,000 |
2012/10/16 | 150 | 152 | 150 | 152 | 81,000 |
2012/10/15 | 147 | 151 | 147 | 150 | 162,000 |
2012/10/12 | 148 | 149 | 147 | 147 | 139,000 |
2012/10/11 | 147 | 151 | 147 | 149 | 174,000 |
2012/10/10 | 148 | 149 | 147 | 149 | 141,000 |
2012/10/09 | 151 | 151 | 149 | 149 | 98,000 |
2012/10/05 | 157 | 157 | 150 | 152 | 192,000 |
2012/10/04 | 150 | 154 | 150 | 154 | 120,000 |
2012/10/03 | 151 | 153 | 150 | 150 | 105,000 |
2012/10/02 | 155 | 155 | 152 | 153 | 90,000 |
2012/10/01 | 160 | 160 | 148 | 155 | 183,000 |
2012/09/28 | 158 | 160 | 158 | 160 | 123,000 |
2012/09/27 | 162 | 162 | 160 | 160 | 71,000 |
2012/09/26 | 164 | 164 | 161 | 162 | 99,000 |
2012/09/25 | 160 | 164 | 160 | 164 | 206,000 |
2012/09/24 | 163 | 163 | 161 | 162 | 111,000 |
2012/09/21 | 165 | 165 | 164 | 164 | 68,000 |
2012/09/20 | 168 | 168 | 165 | 166 | 118,000 |
2012/09/19 | 168 | 169 | 166 | 168 | 184,000 |
2012/09/18 | 170 | 172 | 168 | 169 | 207,000 |
2012/09/14 | 163 | 166 | 163 | 166 | 357,000 |
2012/09/13 | 160 | 160 | 158 | 160 | 181,000 |
2012/09/12 | 158 | 161 | 156 | 160 | 165,000 |
2012/09/11 | 159 | 159 | 157 | 158 | 128,000 |
2012/09/10 | 161 | 162 | 160 | 161 | 142,000 |
2012/09/07 | 163 | 163 | 160 | 161 | 150,000 |
2012/09/06 | 158 | 161 | 157 | 158 | 201,000 |
2012/09/05 | 165 | 165 | 160 | 160 | 99,000 |
2012/09/04 | 163 | 167 | 163 | 167 | 111,000 |
2012/09/03 | 166 | 166 | 163 | 163 | 87,000 |
2012/08/31 | 169 | 169 | 165 | 165 | 198,000 |
2012/08/30 | 171 | 172 | 170 | 171 | 62,000 |
2012/08/29 | 172 | 174 | 172 | 172 | 91,000 |
2012/08/28 | 181 | 182 | 169 | 174 | 445,000 |
2012/08/27 | 181 | 182 | 180 | 181 | 186,000 |
2012/08/24 | 178 | 181 | 176 | 180 | 197,000 |
2012/08/23 | 175 | 180 | 175 | 178 | 184,000 |
2012/08/22 | 176 | 178 | 174 | 178 | 183,000 |
2012/08/21 | 173 | 176 | 173 | 176 | 109,000 |
2012/08/20 | 178 | 179 | 173 | 174 | 212,000 |
2012/08/17 | 177 | 179 | 177 | 177 | 171,000 |
2012/08/16 | 179 | 180 | 178 | 180 | 28,000 |
2012/08/15 | 182 | 182 | 179 | 180 | 92,000 |
2012/08/14 | 178 | 182 | 177 | 182 | 167,000 |
2012/08/13 | 177 | 178 | 174 | 178 | 128,000 |
2012/08/10 | 180 | 184 | 177 | 177 | 258,000 |
2012/08/09 | 185 | 185 | 181 | 185 | 305,000 |
2012/08/08 | 181 | 185 | 181 | 183 | 374,000 |
2012/08/07 | 180 | 185 | 180 | 182 | 565,000 |
2012/08/06 | 178 | 178 | 176 | 178 | 193,000 |
2012/08/03 | 177 | 177 | 173 | 177 | 257,000 |
2012/08/02 | 177 | 178 | 176 | 178 | 220,000 |
2012/08/01 | 176 | 177 | 174 | 177 | 178,000 |
2012/07/31 | 177 | 179 | 175 | 176 | 247,000 |
2012/07/30 | 177 | 177 | 175 | 177 | 203,000 |
2012/07/27 | 175 | 175 | 172 | 175 | 220,000 |
2012/07/26 | 165 | 171 | 162 | 171 | 273,000 |
2012/07/25 | 165 | 165 | 159 | 162 | 303,000 |
2012/07/24 | 161 | 166 | 158 | 163 | 406,000 |
2012/07/23 | 168 | 168 | 163 | 163 | 195,000 |
2012/07/20 | 175 | 175 | 170 | 170 | 209,000 |
2012/07/19 | 177 | 177 | 172 | 173 | 294,000 |
2012/07/18 | 174 | 177 | 174 | 176 | 323,000 |
2012/07/17 | 171 | 174 | 170 | 173 | 279,000 |
2012/07/13 | 169 | 173 | 168 | 171 | 216,000 |
2012/07/12 | 171 | 173 | 169 | 170 | 262,000 |
2012/07/11 | 173 | 173 | 170 | 171 | 187,000 |
2012/07/10 | 177 | 179 | 173 | 173 | 352,000 |
2012/07/09 | 175 | 179 | 174 | 177 | 298,000 |
2012/07/06 | 172 | 178 | 172 | 175 | 268,000 |
2012/07/05 | 172 | 181 | 172 | 176 | 714,000 |
2012/07/04 | 170 | 173 | 168 | 172 | 383,000 |
2012/07/03 | 165 | 170 | 165 | 167 | 439,000 |
2012/07/02 | 168 | 168 | 164 | 165 | 303,000 |
2012/06/29 | 163 | 166 | 162 | 165 | 355,000 |
2012/06/28 | 162 | 164 | 160 | 164 | 151,000 |
2012/06/27 | 158 | 162 | 156 | 162 | 168,000 |
2012/06/26 | 159 | 160 | 158 | 159 | 195,000 |
2012/06/25 | 158 | 161 | 158 | 159 | 119,000 |
2012/06/22 | 155 | 161 | 155 | 161 | 231,000 |
2012/06/21 | 155 | 160 | 155 | 158 | 241,000 |
2012/06/20 | 156 | 156 | 154 | 155 | 110,000 |
2012/06/19 | 155 | 155 | 152 | 153 | 152,000 |
2012/06/18 | 154 | 155 | 152 | 155 | 190,000 |
2012/06/15 | 149 | 150 | 148 | 149 | 178,000 |
2012/06/14 | 151 | 151 | 149 | 150 | 99,000 |
2012/06/13 | 152 | 152 | 150 | 151 | 86,000 |
2012/06/12 | 149 | 153 | 148 | 152 | 172,000 |
2012/06/11 | 152 | 152 | 150 | 151 | 114,000 |
2012/06/08 | 153 | 153 | 147 | 147 | 263,000 |
2012/06/07 | 154 | 155 | 151 | 153 | 189,000 |
2012/06/06 | 150 | 151 | 147 | 151 | 317,000 |
2012/06/05 | 147 | 149 | 146 | 148 | 187,000 |
2012/06/04 | 145 | 147 | 143 | 147 | 138,000 |
2012/06/01 | 152 | 154 | 147 | 150 | 202,000 |
2012/05/31 | 150 | 156 | 150 | 156 | 219,000 |
2012/05/30 | 155 | 155 | 150 | 154 | 299,000 |
2012/05/29 | 145 | 160 | 143 | 156 | 501,000 |
2012/05/28 | 146 | 148 | 145 | 145 | 232,000 |
2012/05/25 | 152 | 152 | 148 | 148 | 99,000 |
2012/05/24 | 152 | 153 | 149 | 151 | 210,000 |
2012/05/23 | 157 | 157 | 152 | 152 | 179,000 |
2012/05/22 | 155 | 156 | 153 | 156 | 161,000 |
2012/05/21 | 149 | 153 | 149 | 152 | 216,000 |
2012/05/18 | 153 | 155 | 151 | 154 | 232,000 |
2012/05/17 | 155 | 159 | 151 | 158 | 437,000 |
2012/05/16 | 161 | 163 | 157 | 157 | 285,000 |
2012/05/15 | 165 | 165 | 160 | 164 | 409,000 |
2012/05/14 | 172 | 174 | 170 | 170 | 415,000 |
2012/05/11 | 167 | 173 | 164 | 168 | 733,000 |
2012/05/10 | 167 | 171 | 163 | 167 | 640,000 |
2012/05/09 | 178 | 178 | 169 | 169 | 581,000 |
2012/05/08 | 180 | 180 | 179 | 180 | 183,000 |
2012/05/07 | 180 | 181 | 178 | 179 | 399,000 |
2012/05/02 | 185 | 185 | 182 | 183 | 254,000 |
2012/05/01 | 183 | 185 | 182 | 183 | 251,000 |
2012/04/27 | 188 | 188 | 182 | 182 | 502,000 |
2012/04/26 | 190 | 190 | 184 | 185 | 283,000 |
2012/04/25 | 187 | 189 | 184 | 187 | 431,000 |
2012/04/24 | 182 | 184 | 181 | 182 | 256,000 |
2012/04/23 | 185 | 186 | 182 | 183 | 454,000 |
2012/04/20 | 186 | 190 | 185 | 186 | 423,000 |
2012/04/19 | 190 | 190 | 186 | 187 | 414,000 |
2012/04/18 | 189 | 191 | 188 | 191 | 1,456,000 |
2012/04/17 | 183 | 186 | 182 | 183 | 450,000 |
2012/04/16 | 184 | 186 | 183 | 183 | 481,000 |
2012/04/13 | 188 | 188 | 184 | 187 | 1,122,000 |
2012/04/12 | 176 | 187 | 176 | 186 | 3,048,000 |
2012/04/11 | 169 | 176 | 168 | 174 | 962,000 |
2012/04/10 | 168 | 174 | 168 | 171 | 350,000 |
2012/04/09 | 171 | 171 | 167 | 168 | 474,000 |
2012/04/06 | 174 | 174 | 172 | 173 | 196,000 |
2012/04/05 | 170 | 174 | 169 | 174 | 234,000 |
2012/04/04 | 176 | 177 | 169 | 172 | 900,000 |
2012/04/03 | 180 | 181 | 177 | 178 | 486,000 |
2012/04/02 | 182 | 184 | 180 | 181 | 608,000 |
2012/03/30 | 184 | 185 | 180 | 183 | 439,000 |
2012/03/29 | 185 | 186 | 184 | 185 | 325,000 |
2012/03/28 | 186 | 187 | 185 | 186 | 373,000 |
2012/03/27 | 187 | 191 | 187 | 190 | 556,000 |
2012/03/26 | 186 | 188 | 186 | 186 | 265,000 |
2012/03/23 | 186 | 186 | 185 | 186 | 293,000 |
2012/03/22 | 186 | 188 | 186 | 186 | 312,000 |
2012/03/21 | 188 | 190 | 187 | 187 | 298,000 |
2012/03/19 | 188 | 190 | 188 | 189 | 273,000 |
2012/03/16 | 189 | 189 | 187 | 188 | 352,000 |
2012/03/15 | 191 | 191 | 186 | 188 | 615,000 |
2012/03/14 | 193 | 194 | 191 | 191 | 743,000 |
2012/03/13 | 195 | 196 | 189 | 190 | 1,026,000 |
2012/03/12 | 192 | 195 | 190 | 193 | 1,229,000 |
2012/03/09 | 190 | 190 | 188 | 190 | 707,000 |
2012/03/08 | 188 | 190 | 187 | 190 | 758,000 |
2012/03/07 | 183 | 187 | 182 | 186 | 720,000 |
2012/03/06 | 187 | 187 | 184 | 187 | 374,000 |
2012/03/05 | 187 | 188 | 186 | 186 | 360,000 |
2012/03/02 | 189 | 190 | 186 | 189 | 564,000 |
2012/03/01 | 190 | 196 | 186 | 188 | 2,551,000 |
2012/02/29 | 193 | 194 | 188 | 189 | 1,179,000 |
2012/02/28 | 186 | 192 | 185 | 190 | 865,000 |
2012/02/27 | 192 | 196 | 187 | 188 | 1,525,000 |
2012/02/24 | 192 | 192 | 188 | 190 | 826,000 |
2012/02/23 | 193 | 194 | 190 | 192 | 1,217,000 |
2012/02/22 | 187 | 194 | 187 | 192 | 3,102,000 |
2012/02/21 | 181 | 187 | 180 | 184 | 951,000 |
2012/02/20 | 185 | 186 | 182 | 183 | 1,745,000 |
2012/02/17 | 180 | 182 | 179 | 180 | 513,000 |
2012/02/16 | 177 | 180 | 176 | 178 | 402,000 |
2012/02/15 | 178 | 179 | 176 | 177 | 408,000 |
2012/02/14 | 175 | 178 | 174 | 178 | 453,000 |
2012/02/13 | 173 | 175 | 173 | 175 | 242,000 |
2012/02/10 | 174 | 176 | 172 | 174 | 363,000 |
2012/02/09 | 177 | 178 | 173 | 175 | 575,000 |
2012/02/08 | 176 | 178 | 176 | 178 | 266,000 |
2012/02/07 | 180 | 182 | 176 | 177 | 367,000 |
2012/02/06 | 177 | 182 | 176 | 181 | 583,000 |
2012/02/03 | 175 | 177 | 174 | 175 | 364,000 |
2012/02/02 | 178 | 178 | 175 | 177 | 458,000 |
2012/02/01 | 176 | 184 | 176 | 178 | 2,666,000 |
2012/01/31 | 172 | 174 | 168 | 171 | 774,000 |
2012/01/30 | 171 | 176 | 170 | 173 | 517,000 |
2012/01/27 | 170 | 177 | 170 | 174 | 737,000 |
2012/01/26 | 178 | 178 | 170 | 171 | 871,000 |
2012/01/25 | 176 | 180 | 174 | 178 | 489,000 |
2012/01/24 | 179 | 180 | 174 | 175 | 680,000 |
2012/01/23 | 167 | 184 | 167 | 180 | 2,570,000 |
2012/01/20 | 166 | 168 | 163 | 166 | 685,000 |
2012/01/19 | 167 | 168 | 161 | 162 | 973,000 |
2012/01/18 | 168 | 170 | 165 | 166 | 1,185,000 |
2012/01/17 | 159 | 169 | 159 | 167 | 2,406,000 |
2012/01/16 | 158 | 159 | 154 | 157 | 404,000 |
2012/01/13 | 149 | 168 | 149 | 158 | 2,721,000 |
2012/01/12 | 151 | 152 | 148 | 149 | 433,000 |
2012/01/11 | 140 | 152 | 140 | 151 | 854,000 |
2012/01/10 | 141 | 141 | 139 | 140 | 146,000 |
2012/01/06 | 142 | 142 | 140 | 141 | 263,000 |
2012/01/05 | 144 | 146 | 144 | 144 | 332,000 |
2012/01/04 | 142 | 145 | 141 | 145 | 176,000 |