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 |
|---|---|---|---|---|---|
| 2013/12/30 | 295 | 296 | 292 | 295 | 787,000 |
| 2013/12/27 | 294 | 297 | 291 | 296 | 617,000 |
| 2013/12/26 | 283 | 293 | 282 | 292 | 629,000 |
| 2013/12/25 | 278 | 282 | 278 | 282 | 954,000 |
| 2013/12/24 | 283 | 286 | 280 | 282 | 1,059,000 |
| 2013/12/20 | 286 | 287 | 283 | 284 | 734,000 |
| 2013/12/19 | 290 | 293 | 285 | 288 | 1,042,000 |
| 2013/12/18 | 286 | 291 | 283 | 288 | 564,000 |
| 2013/12/17 | 288 | 290 | 284 | 288 | 660,000 |
| 2013/12/16 | 295 | 297 | 286 | 286 | 940,000 |
| 2013/12/13 | 296 | 299 | 295 | 296 | 895,000 |
| 2013/12/12 | 300 | 302 | 296 | 297 | 792,000 |
| 2013/12/11 | 307 | 307 | 301 | 304 | 517,000 |
| 2013/12/10 | 308 | 309 | 304 | 307 | 667,000 |
| 2013/12/09 | 305 | 307 | 302 | 307 | 869,000 |
| 2013/12/06 | 297 | 301 | 295 | 299 | 761,000 |
| 2013/12/05 | 307 | 309 | 298 | 299 | 1,179,000 |
| 2013/12/04 | 308 | 311 | 301 | 306 | 1,249,000 |
| 2013/12/03 | 316 | 317 | 308 | 310 | 2,350,000 |
| 2013/12/02 | 306 | 317 | 305 | 316 | 3,739,000 |
| 2013/11/29 | 303 | 309 | 302 | 304 | 2,890,000 |
| 2013/11/28 | 310 | 314 | 299 | 300 | 5,902,000 |
| 2013/11/27 | 295 | 299 | 291 | 296 | 1,070,000 |
| 2013/11/26 | 293 | 296 | 290 | 295 | 729,000 |
| 2013/11/25 | 294 | 295 | 291 | 293 | 628,000 |
| 2013/11/22 | 291 | 294 | 289 | 292 | 740,000 |
| 2013/11/21 | 286 | 292 | 286 | 291 | 781,000 |
| 2013/11/20 | 293 | 293 | 285 | 287 | 1,252,000 |
| 2013/11/19 | 291 | 296 | 291 | 294 | 826,000 |
| 2013/11/18 | 302 | 302 | 294 | 295 | 992,000 |
| 2013/11/15 | 292 | 298 | 290 | 296 | 1,427,000 |
| 2013/11/14 | 290 | 293 | 289 | 290 | 681,000 |
| 2013/11/13 | 289 | 292 | 287 | 289 | 567,000 |
| 2013/11/12 | 286 | 291 | 283 | 288 | 712,000 |
| 2013/11/11 | 298 | 299 | 281 | 286 | 844,000 |
| 2013/11/08 | 288 | 296 | 285 | 292 | 997,000 |
| 2013/11/07 | 303 | 308 | 292 | 293 | 6,138,000 |
| 2013/11/06 | 283 | 285 | 280 | 283 | 434,000 |
| 2013/11/05 | 283 | 284 | 279 | 282 | 551,000 |
| 2013/11/01 | 290 | 290 | 273 | 278 | 1,148,000 |
| 2013/10/31 | 288 | 292 | 286 | 288 | 555,000 |
| 2013/10/30 | 297 | 297 | 288 | 289 | 1,079,000 |
| 2013/10/29 | 289 | 293 | 287 | 293 | 670,000 |
| 2013/10/28 | 294 | 295 | 290 | 292 | 401,000 |
| 2013/10/25 | 301 | 301 | 291 | 291 | 604,000 |
| 2013/10/24 | 289 | 297 | 288 | 296 | 597,000 |
| 2013/10/23 | 298 | 302 | 289 | 289 | 1,104,000 |
| 2013/10/22 | 300 | 304 | 297 | 300 | 780,000 |
| 2013/10/21 | 296 | 305 | 296 | 299 | 1,508,000 |
| 2013/10/18 | 291 | 303 | 290 | 297 | 1,795,000 |
| 2013/10/17 | 291 | 293 | 287 | 290 | 942,000 |
| 2013/10/16 | 287 | 288 | 283 | 288 | 309,000 |
| 2013/10/15 | 293 | 294 | 286 | 287 | 703,000 |
| 2013/10/11 | 290 | 293 | 286 | 291 | 1,492,000 |
| 2013/10/10 | 275 | 291 | 273 | 287 | 1,654,000 |
| 2013/10/09 | 266 | 274 | 264 | 274 | 351,000 |
| 2013/10/08 | 262 | 270 | 262 | 267 | 451,000 |
| 2013/10/07 | 276 | 276 | 265 | 265 | 653,000 |
| 2013/10/04 | 272 | 276 | 270 | 274 | 606,000 |
| 2013/10/03 | 279 | 281 | 276 | 277 | 448,000 |
| 2013/10/02 | 291 | 295 | 280 | 281 | 884,000 |
| 2013/10/01 | 292 | 294 | 290 | 290 | 638,000 |
| 2013/09/30 | 293 | 299 | 290 | 294 | 641,000 |
| 2013/09/27 | 305 | 305 | 298 | 299 | 791,000 |
| 2013/09/26 | 297 | 305 | 292 | 305 | 999,000 |
| 2013/09/25 | 314 | 314 | 296 | 299 | 3,059,000 |
| 2013/09/24 | 294 | 323 | 292 | 318 | 10,673,000 |
| 2013/09/20 | 293 | 293 | 288 | 289 | 410,000 |
| 2013/09/19 | 292 | 295 | 288 | 290 | 726,000 |
| 2013/09/18 | 290 | 296 | 287 | 290 | 1,134,000 |
| 2013/09/17 | 291 | 296 | 288 | 290 | 1,425,000 |
| 2013/09/13 | 286 | 290 | 279 | 288 | 1,284,000 |
| 2013/09/12 | 286 | 292 | 285 | 290 | 990,000 |
| 2013/09/11 | 294 | 295 | 286 | 290 | 1,936,000 |
| 2013/09/10 | 276 | 288 | 275 | 287 | 2,569,000 |
| 2013/09/09 | 274 | 274 | 269 | 273 | 617,000 |
| 2013/09/06 | 271 | 271 | 264 | 265 | 307,000 |
| 2013/09/05 | 276 | 276 | 270 | 271 | 573,000 |
| 2013/09/04 | 268 | 276 | 267 | 275 | 623,000 |
| 2013/09/03 | 268 | 271 | 267 | 268 | 359,000 |
| 2013/09/02 | 262 | 266 | 260 | 263 | 444,000 |
| 2013/08/30 | 266 | 268 | 261 | 263 | 645,000 |
| 2013/08/29 | 261 | 273 | 260 | 268 | 1,031,000 |
| 2013/08/28 | 262 | 264 | 257 | 261 | 649,000 |
| 2013/08/27 | 269 | 273 | 268 | 270 | 287,000 |
| 2013/08/26 | 275 | 275 | 269 | 270 | 371,000 |
| 2013/08/23 | 275 | 275 | 269 | 273 | 585,000 |
| 2013/08/22 | 268 | 270 | 265 | 268 | 397,000 |
| 2013/08/21 | 276 | 277 | 261 | 270 | 883,000 |
| 2013/08/20 | 282 | 285 | 274 | 275 | 846,000 |
| 2013/08/19 | 280 | 285 | 279 | 284 | 869,000 |
| 2013/08/16 | 276 | 281 | 276 | 277 | 490,000 |
| 2013/08/15 | 285 | 290 | 279 | 281 | 1,231,000 |
| 2013/08/14 | 277 | 288 | 272 | 287 | 1,558,000 |
| 2013/08/13 | 275 | 278 | 272 | 275 | 898,000 |
| 2013/08/12 | 268 | 281 | 265 | 270 | 2,231,000 |
| 2013/08/09 | 272 | 278 | 263 | 273 | 3,956,000 |
| 2013/08/08 | 251 | 257 | 247 | 248 | 501,000 |
| 2013/08/07 | 257 | 259 | 252 | 252 | 266,000 |
| 2013/08/06 | 260 | 263 | 253 | 263 | 456,000 |
| 2013/08/05 | 259 | 262 | 259 | 260 | 407,000 |
| 2013/08/02 | 261 | 261 | 256 | 261 | 371,000 |
| 2013/08/01 | 245 | 254 | 245 | 254 | 531,000 |
| 2013/07/31 | 251 | 253 | 248 | 248 | 389,000 |
| 2013/07/30 | 244 | 257 | 244 | 255 | 583,000 |
| 2013/07/29 | 249 | 250 | 242 | 246 | 923,000 |
| 2013/07/26 | 261 | 263 | 255 | 256 | 849,000 |
| 2013/07/25 | 266 | 268 | 263 | 265 | 466,000 |
| 2013/07/24 | 267 | 271 | 265 | 266 | 450,000 |
| 2013/07/23 | 265 | 273 | 265 | 269 | 608,000 |
| 2013/07/22 | 277 | 277 | 269 | 271 | 558,000 |
| 2013/07/19 | 282 | 282 | 270 | 273 | 943,000 |
| 2013/07/18 | 284 | 284 | 280 | 281 | 262,000 |
| 2013/07/17 | 281 | 282 | 278 | 280 | 540,000 |
| 2013/07/16 | 287 | 290 | 282 | 283 | 658,000 |
| 2013/07/12 | 285 | 287 | 282 | 286 | 689,000 |
| 2013/07/11 | 279 | 285 | 278 | 284 | 549,000 |
| 2013/07/10 | 285 | 288 | 276 | 279 | 1,409,000 |
| 2013/07/09 | 286 | 289 | 281 | 286 | 1,100,000 |
| 2013/07/08 | 288 | 290 | 281 | 281 | 1,340,000 |
| 2013/07/05 | 285 | 285 | 279 | 282 | 1,973,000 |
| 2013/07/04 | 270 | 280 | 270 | 278 | 1,439,000 |
| 2013/07/03 | 270 | 275 | 265 | 273 | 1,360,000 |
| 2013/07/02 | 267 | 272 | 265 | 272 | 1,699,000 |
| 2013/07/01 | 252 | 265 | 250 | 265 | 1,709,000 |
| 2013/06/28 | 245 | 250 | 243 | 248 | 906,000 |
| 2013/06/27 | 241 | 242 | 227 | 239 | 1,727,000 |
| 2013/06/26 | 256 | 257 | 240 | 240 | 1,476,000 |
| 2013/06/25 | 247 | 260 | 247 | 251 | 7,362,000 |
| 2013/06/24 | 246 | 249 | 241 | 243 | 2,070,000 |
| 2013/06/21 | 251 | 252 | 243 | 245 | 5,302,000 |
| 2013/06/20 | 266 | 279 | 261 | 263 | 2,443,000 |
| 2013/06/19 | 271 | 271 | 262 | 266 | 790,000 |
| 2013/06/18 | 271 | 273 | 265 | 267 | 751,000 |
| 2013/06/17 | 258 | 272 | 258 | 271 | 876,000 |
| 2013/06/14 | 268 | 271 | 258 | 259 | 1,126,000 |
| 2013/06/13 | 266 | 271 | 259 | 260 | 1,120,000 |
| 2013/06/12 | 265 | 279 | 263 | 275 | 671,000 |
| 2013/06/11 | 274 | 283 | 272 | 272 | 1,007,000 |
| 2013/06/10 | 272 | 282 | 271 | 278 | 1,159,000 |
| 2013/06/07 | 262 | 270 | 248 | 256 | 2,712,000 |
| 2013/06/06 | 284 | 289 | 269 | 272 | 1,868,000 |
| 2013/06/05 | 295 | 315 | 292 | 292 | 1,837,000 |
| 2013/06/04 | 295 | 304 | 289 | 300 | 1,698,000 |
| 2013/06/03 | 300 | 311 | 297 | 297 | 1,863,000 |
| 2013/05/31 | 319 | 325 | 308 | 308 | 1,508,000 |
| 2013/05/30 | 319 | 327 | 310 | 313 | 2,022,000 |
| 2013/05/29 | 326 | 334 | 322 | 329 | 1,872,000 |
| 2013/05/28 | 313 | 325 | 312 | 320 | 1,603,000 |
| 2013/05/27 | 319 | 327 | 313 | 316 | 2,008,000 |
| 2013/05/24 | 334 | 344 | 315 | 329 | 3,652,000 |
| 2013/05/23 | 358 | 365 | 322 | 322 | 5,530,000 |
| 2013/05/22 | 380 | 380 | 362 | 364 | 3,491,000 |
| 2013/05/21 | 378 | 388 | 367 | 370 | 6,315,000 |
| 2013/05/20 | 378 | 404 | 370 | 378 | 37,544,000 |
| 2013/05/17 | 338 | 354 | 331 | 350 | 6,028,000 |
| 2013/05/16 | 334 | 341 | 318 | 333 | 2,571,000 |
| 2013/05/15 | 358 | 358 | 330 | 334 | 4,792,000 |
| 2013/05/14 | 334 | 357 | 332 | 357 | 5,885,000 |
| 2013/05/13 | 324 | 335 | 324 | 334 | 1,850,000 |
| 2013/05/10 | 342 | 344 | 330 | 332 | 2,347,000 |
| 2013/05/09 | 343 | 350 | 338 | 338 | 1,515,000 |
| 2013/05/08 | 350 | 351 | 340 | 343 | 1,989,000 |
| 2013/05/07 | 352 | 353 | 346 | 348 | 3,597,000 |
| 2013/05/02 | 338 | 351 | 333 | 344 | 4,370,000 |
| 2013/05/01 | 343 | 354 | 337 | 342 | 8,734,000 |
| 2013/04/30 | 339 | 345 | 330 | 333 | 2,094,000 |
| 2013/04/26 | 337 | 345 | 326 | 331 | 3,695,000 |
| 2013/04/25 | 348 | 359 | 330 | 340 | 7,456,000 |
| 2013/04/24 | 324 | 344 | 318 | 343 | 5,277,000 |
| 2013/04/23 | 326 | 328 | 318 | 321 | 2,045,000 |
| 2013/04/22 | 314 | 330 | 314 | 329 | 3,438,000 |
| 2013/04/19 | 311 | 313 | 308 | 310 | 1,774,000 |
| 2013/04/18 | 312 | 321 | 311 | 311 | 2,176,000 |
| 2013/04/17 | 319 | 323 | 312 | 315 | 2,995,000 |
| 2013/04/16 | 316 | 327 | 313 | 318 | 2,508,000 |
| 2013/04/15 | 333 | 335 | 324 | 324 | 2,315,000 |
| 2013/04/12 | 329 | 345 | 325 | 336 | 5,048,000 |
| 2013/04/11 | 330 | 335 | 323 | 330 | 2,731,000 |
| 2013/04/10 | 325 | 332 | 323 | 325 | 1,493,000 |
| 2013/04/09 | 326 | 331 | 317 | 326 | 2,411,000 |
| 2013/04/08 | 324 | 328 | 320 | 326 | 2,154,000 |
| 2013/04/05 | 337 | 340 | 317 | 317 | 3,949,000 |
| 2013/04/04 | 319 | 331 | 314 | 330 | 2,263,000 |
| 2013/04/03 | 317 | 334 | 317 | 327 | 2,475,000 |
| 2013/04/02 | 308 | 324 | 301 | 318 | 5,132,000 |
| 2013/04/01 | 340 | 341 | 315 | 316 | 4,883,000 |
| 2013/03/29 | 360 | 360 | 341 | 346 | 4,659,000 |
| 2013/03/28 | 369 | 378 | 353 | 354 | 8,763,000 |
| 2013/03/27 | 341 | 365 | 340 | 361 | 4,915,000 |
| 2013/03/26 | 340 | 350 | 340 | 345 | 2,214,000 |
| 2013/03/25 | 354 | 356 | 341 | 347 | 4,904,000 |
| 2013/03/22 | 361 | 366 | 350 | 353 | 7,915,000 |
| 2013/03/21 | 365 | 383 | 361 | 369 | 10,851,000 |
| 2013/03/19 | 365 | 365 | 343 | 353 | 4,695,000 |
| 2013/03/18 | 356 | 371 | 353 | 357 | 5,077,000 |
| 2013/03/15 | 378 | 379 | 352 | 363 | 11,736,000 |
| 2013/03/14 | 372 | 387 | 370 | 381 | 9,907,000 |
| 2013/03/13 | 385 | 395 | 371 | 378 | 26,680,000 |
| 2013/03/12 | 362 | 426 | 350 | 395 | 92,616,000 |
| 2013/03/11 | 360 | 380 | 348 | 370 | 33,305,000 |
| 2013/03/08 | 325 | 371 | 324 | 360 | 50,775,000 |
| 2013/03/07 | 338 | 340 | 322 | 327 | 19,580,000 |
| 2013/03/06 | 343 | 351 | 327 | 344 | 60,867,000 |
| 2013/03/05 | 288 | 344 | 288 | 335 | 136,557,000 |
| 2013/03/04 | 284 | 288 | 277 | 279 | 5,392,000 |
| 2013/03/01 | 276 | 280 | 272 | 274 | 3,870,000 |
| 2013/02/28 | 275 | 281 | 272 | 276 | 5,420,000 |
| 2013/02/27 | 288 | 291 | 270 | 272 | 7,727,000 |
| 2013/02/26 | 282 | 297 | 281 | 285 | 13,998,000 |
| 2013/02/25 | 289 | 295 | 279 | 290 | 26,259,000 |
| 2013/02/22 | 269 | 288 | 266 | 286 | 29,459,000 |
| 2013/02/21 | 258 | 282 | 254 | 270 | 54,241,000 |
| 2013/02/20 | 233 | 264 | 229 | 259 | 20,173,000 |
| 2013/02/19 | 238 | 241 | 232 | 233 | 3,594,000 |
| 2013/02/18 | 234 | 238 | 227 | 234 | 6,501,000 |
| 2013/02/15 | 224 | 237 | 218 | 226 | 15,361,000 |
| 2013/02/14 | 212 | 215 | 210 | 211 | 848,000 |
| 2013/02/13 | 216 | 217 | 206 | 211 | 1,196,000 |
| 2013/02/12 | 224 | 227 | 213 | 215 | 1,787,000 |
| 2013/02/08 | 227 | 227 | 218 | 224 | 2,347,000 |
| 2013/02/07 | 242 | 245 | 221 | 224 | 8,703,000 |
| 2013/02/06 | 206 | 206 | 202 | 202 | 560,000 |
| 2013/02/05 | 208 | 208 | 199 | 202 | 1,249,000 |
| 2013/02/04 | 202 | 210 | 201 | 209 | 2,482,000 |
| 2013/02/01 | 196 | 197 | 193 | 194 | 506,000 |
| 2013/01/31 | 198 | 200 | 194 | 197 | 677,000 |
| 2013/01/30 | 196 | 199 | 194 | 198 | 750,000 |
| 2013/01/29 | 191 | 198 | 191 | 194 | 792,000 |
| 2013/01/28 | 195 | 195 | 191 | 191 | 302,000 |
| 2013/01/25 | 196 | 197 | 193 | 194 | 295,000 |
| 2013/01/24 | 191 | 195 | 190 | 194 | 327,000 |
| 2013/01/23 | 194 | 194 | 191 | 192 | 305,000 |
| 2013/01/22 | 198 | 199 | 193 | 195 | 394,000 |
| 2013/01/21 | 197 | 198 | 193 | 197 | 497,000 |
| 2013/01/18 | 196 | 196 | 193 | 195 | 403,000 |
| 2013/01/17 | 194 | 195 | 189 | 191 | 916,000 |
| 2013/01/16 | 200 | 201 | 193 | 197 | 833,000 |
| 2013/01/15 | 204 | 207 | 201 | 202 | 1,143,000 |
| 2013/01/11 | 202 | 205 | 200 | 204 | 825,000 |
| 2013/01/10 | 205 | 205 | 199 | 200 | 1,242,000 |
| 2013/01/09 | 205 | 211 | 200 | 204 | 3,541,000 |
| 2013/01/08 | 191 | 196 | 188 | 191 | 975,000 |
| 2013/01/07 | 182 | 200 | 180 | 193 | 2,862,000 |
| 2013/01/04 | 182 | 182 | 179 | 180 | 993,000 |