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 |
|---|---|---|---|---|---|
| 2015/12/30 | 261 | 262 | 260 | 262 | 207,000 |
| 2015/12/29 | 260 | 262 | 258 | 261 | 313,000 |
| 2015/12/28 | 250 | 263 | 250 | 261 | 506,000 |
| 2015/12/25 | 253 | 254 | 248 | 250 | 617,000 |
| 2015/12/24 | 257 | 258 | 252 | 253 | 322,000 |
| 2015/12/22 | 259 | 259 | 256 | 257 | 428,000 |
| 2015/12/21 | 257 | 260 | 254 | 260 | 431,000 |
| 2015/12/18 | 261 | 263 | 257 | 259 | 492,000 |
| 2015/12/17 | 258 | 264 | 258 | 261 | 627,000 |
| 2015/12/16 | 253 | 258 | 253 | 258 | 604,000 |
| 2015/12/15 | 261 | 262 | 249 | 251 | 754,000 |
| 2015/12/14 | 256 | 260 | 255 | 260 | 516,000 |
| 2015/12/11 | 260 | 260 | 255 | 258 | 870,000 |
| 2015/12/10 | 260 | 263 | 259 | 260 | 562,000 |
| 2015/12/09 | 264 | 266 | 260 | 262 | 890,000 |
| 2015/12/08 | 272 | 272 | 264 | 266 | 954,000 |
| 2015/12/07 | 270 | 272 | 267 | 271 | 1,421,000 |
| 2015/12/04 | 257 | 267 | 256 | 267 | 2,250,000 |
| 2015/12/03 | 255 | 257 | 252 | 257 | 487,000 |
| 2015/12/02 | 257 | 258 | 251 | 254 | 587,000 |
| 2015/12/01 | 255 | 259 | 255 | 259 | 733,000 |
| 2015/11/30 | 251 | 257 | 250 | 257 | 1,051,000 |
| 2015/11/27 | 248 | 253 | 247 | 251 | 969,000 |
| 2015/11/26 | 248 | 249 | 245 | 248 | 628,000 |
| 2015/11/25 | 251 | 252 | 247 | 247 | 866,000 |
| 2015/11/24 | 252 | 254 | 251 | 253 | 750,000 |
| 2015/11/20 | 251 | 254 | 250 | 252 | 711,000 |
| 2015/11/19 | 254 | 255 | 249 | 253 | 1,097,000 |
| 2015/11/18 | 256 | 258 | 249 | 252 | 1,712,000 |
| 2015/11/17 | 257 | 259 | 253 | 255 | 1,481,000 |
| 2015/11/16 | 248 | 257 | 247 | 256 | 1,680,000 |
| 2015/11/13 | 245 | 253 | 244 | 252 | 2,200,000 |
| 2015/11/12 | 243 | 245 | 236 | 245 | 3,406,000 |
| 2015/11/11 | 258 | 265 | 246 | 246 | 13,628,000 |
| 2015/11/10 | 198 | 201 | 198 | 200 | 167,000 |
| 2015/11/09 | 199 | 200 | 198 | 200 | 161,000 |
| 2015/11/06 | 196 | 198 | 196 | 198 | 141,000 |
| 2015/11/05 | 196 | 197 | 195 | 196 | 133,000 |
| 2015/11/04 | 199 | 199 | 197 | 197 | 135,000 |
| 2015/11/02 | 196 | 196 | 194 | 195 | 113,000 |
| 2015/10/30 | 199 | 200 | 194 | 196 | 275,000 |
| 2015/10/29 | 198 | 199 | 196 | 199 | 496,000 |
| 2015/10/28 | 197 | 199 | 197 | 197 | 113,000 |
| 2015/10/27 | 201 | 201 | 197 | 198 | 143,000 |
| 2015/10/26 | 204 | 204 | 201 | 201 | 203,000 |
| 2015/10/23 | 204 | 204 | 201 | 202 | 108,000 |
| 2015/10/22 | 199 | 203 | 199 | 200 | 72,000 |
| 2015/10/21 | 195 | 202 | 194 | 201 | 197,000 |
| 2015/10/20 | 198 | 198 | 195 | 195 | 65,000 |
| 2015/10/19 | 198 | 198 | 195 | 197 | 165,000 |
| 2015/10/16 | 199 | 201 | 197 | 197 | 144,000 |
| 2015/10/15 | 197 | 200 | 196 | 200 | 125,000 |
| 2015/10/14 | 202 | 203 | 198 | 198 | 258,000 |
| 2015/10/13 | 206 | 207 | 204 | 205 | 92,000 |
| 2015/10/09 | 207 | 210 | 207 | 208 | 341,000 |
| 2015/10/08 | 207 | 208 | 203 | 207 | 147,000 |
| 2015/10/07 | 199 | 207 | 198 | 207 | 318,000 |
| 2015/10/06 | 197 | 200 | 197 | 198 | 155,000 |
| 2015/10/05 | 193 | 196 | 193 | 195 | 143,000 |
| 2015/10/02 | 191 | 192 | 188 | 190 | 192,000 |
| 2015/10/01 | 190 | 194 | 188 | 192 | 205,000 |
| 2015/09/30 | 188 | 192 | 187 | 190 | 129,000 |
| 2015/09/29 | 191 | 191 | 186 | 186 | 183,000 |
| 2015/09/28 | 196 | 198 | 193 | 195 | 205,000 |
| 2015/09/25 | 191 | 194 | 189 | 194 | 263,000 |
| 2015/09/24 | 198 | 199 | 189 | 189 | 431,000 |
| 2015/09/18 | 204 | 204 | 200 | 203 | 136,000 |
| 2015/09/17 | 208 | 208 | 205 | 206 | 148,000 |
| 2015/09/16 | 202 | 206 | 202 | 206 | 151,000 |
| 2015/09/15 | 201 | 203 | 200 | 202 | 156,000 |
| 2015/09/14 | 204 | 204 | 188 | 203 | 282,000 |
| 2015/09/11 | 202 | 207 | 202 | 206 | 247,000 |
| 2015/09/10 | 200 | 205 | 200 | 204 | 200,000 |
| 2015/09/09 | 201 | 207 | 201 | 207 | 221,000 |
| 2015/09/08 | 196 | 199 | 196 | 197 | 127,000 |
| 2015/09/07 | 198 | 203 | 196 | 199 | 180,000 |
| 2015/09/04 | 207 | 207 | 198 | 201 | 226,000 |
| 2015/09/03 | 208 | 211 | 204 | 205 | 141,000 |
| 2015/09/02 | 204 | 210 | 202 | 207 | 236,000 |
| 2015/09/01 | 215 | 216 | 208 | 208 | 256,000 |
| 2015/08/31 | 216 | 216 | 212 | 215 | 304,000 |
| 2015/08/28 | 204 | 213 | 204 | 213 | 379,000 |
| 2015/08/27 | 207 | 207 | 201 | 201 | 260,000 |
| 2015/08/26 | 202 | 208 | 199 | 202 | 310,000 |
| 2015/08/25 | 199 | 212 | 196 | 200 | 406,000 |
| 2015/08/24 | 218 | 224 | 209 | 209 | 433,000 |
| 2015/08/21 | 220 | 224 | 217 | 219 | 522,000 |
| 2015/08/20 | 230 | 230 | 224 | 224 | 182,000 |
| 2015/08/19 | 232 | 234 | 231 | 231 | 109,000 |
| 2015/08/18 | 234 | 235 | 233 | 233 | 80,000 |
| 2015/08/17 | 230 | 233 | 230 | 233 | 210,000 |
| 2015/08/14 | 232 | 234 | 230 | 232 | 160,000 |
| 2015/08/13 | 233 | 234 | 230 | 233 | 207,000 |
| 2015/08/12 | 236 | 239 | 234 | 235 | 170,000 |
| 2015/08/11 | 240 | 240 | 236 | 238 | 266,000 |
| 2015/08/10 | 237 | 240 | 236 | 240 | 287,000 |
| 2015/08/07 | 226 | 240 | 225 | 239 | 1,328,000 |
| 2015/08/06 | 220 | 225 | 219 | 224 | 496,000 |
| 2015/08/05 | 219 | 220 | 217 | 220 | 177,000 |
| 2015/08/04 | 222 | 222 | 219 | 220 | 120,000 |
| 2015/08/03 | 223 | 223 | 220 | 221 | 199,000 |
| 2015/07/31 | 227 | 229 | 224 | 225 | 136,000 |
| 2015/07/30 | 223 | 230 | 223 | 227 | 219,000 |
| 2015/07/29 | 228 | 228 | 225 | 226 | 106,000 |
| 2015/07/28 | 228 | 231 | 225 | 229 | 252,000 |
| 2015/07/27 | 227 | 229 | 225 | 228 | 209,000 |
| 2015/07/24 | 228 | 229 | 227 | 227 | 188,000 |
| 2015/07/23 | 225 | 228 | 224 | 228 | 193,000 |
| 2015/07/22 | 225 | 228 | 224 | 225 | 389,000 |
| 2015/07/21 | 226 | 230 | 225 | 229 | 253,000 |
| 2015/07/17 | 226 | 226 | 224 | 226 | 126,000 |
| 2015/07/16 | 224 | 226 | 223 | 226 | 195,000 |
| 2015/07/15 | 224 | 225 | 222 | 224 | 263,000 |
| 2015/07/14 | 221 | 226 | 220 | 226 | 311,000 |
| 2015/07/13 | 218 | 220 | 216 | 219 | 221,000 |
| 2015/07/10 | 219 | 220 | 215 | 215 | 177,000 |
| 2015/07/09 | 221 | 221 | 213 | 218 | 690,000 |
| 2015/07/08 | 225 | 226 | 222 | 222 | 284,000 |
| 2015/07/07 | 225 | 227 | 225 | 226 | 224,000 |
| 2015/07/06 | 225 | 229 | 224 | 224 | 407,000 |
| 2015/07/03 | 228 | 230 | 224 | 225 | 188,000 |
| 2015/07/02 | 229 | 230 | 228 | 230 | 235,000 |
| 2015/07/01 | 224 | 227 | 223 | 226 | 238,000 |
| 2015/06/30 | 223 | 224 | 222 | 222 | 189,000 |
| 2015/06/29 | 225 | 227 | 224 | 225 | 270,000 |
| 2015/06/26 | 232 | 232 | 228 | 228 | 145,000 |
| 2015/06/25 | 232 | 234 | 230 | 231 | 288,000 |
| 2015/06/24 | 231 | 232 | 231 | 232 | 175,000 |
| 2015/06/23 | 229 | 232 | 228 | 232 | 322,000 |
| 2015/06/22 | 226 | 228 | 224 | 228 | 223,000 |
| 2015/06/19 | 228 | 229 | 224 | 226 | 516,000 |
| 2015/06/18 | 230 | 230 | 228 | 228 | 404,000 |
| 2015/06/17 | 236 | 236 | 231 | 231 | 242,000 |
| 2015/06/16 | 237 | 240 | 235 | 236 | 512,000 |
| 2015/06/15 | 233 | 235 | 231 | 235 | 200,000 |
| 2015/06/12 | 231 | 233 | 231 | 232 | 403,000 |
| 2015/06/11 | 232 | 233 | 231 | 233 | 213,000 |
| 2015/06/10 | 233 | 234 | 231 | 232 | 204,000 |
| 2015/06/09 | 236 | 237 | 232 | 233 | 351,000 |
| 2015/06/08 | 239 | 239 | 236 | 236 | 151,000 |
| 2015/06/05 | 238 | 239 | 237 | 238 | 185,000 |
| 2015/06/04 | 240 | 240 | 238 | 239 | 140,000 |
| 2015/06/03 | 238 | 241 | 238 | 240 | 180,000 |
| 2015/06/02 | 243 | 243 | 238 | 238 | 221,000 |
| 2015/06/01 | 240 | 243 | 239 | 243 | 217,000 |
| 2015/05/29 | 239 | 241 | 237 | 239 | 637,000 |
| 2015/05/28 | 250 | 250 | 242 | 244 | 644,000 |
| 2015/05/27 | 250 | 254 | 249 | 252 | 1,084,000 |
| 2015/05/26 | 248 | 253 | 247 | 250 | 1,389,000 |
| 2015/05/25 | 243 | 249 | 243 | 247 | 916,000 |
| 2015/05/22 | 240 | 245 | 239 | 243 | 1,038,000 |
| 2015/05/21 | 239 | 243 | 239 | 240 | 657,000 |
| 2015/05/20 | 237 | 241 | 237 | 239 | 569,000 |
| 2015/05/19 | 233 | 240 | 233 | 236 | 865,000 |
| 2015/05/18 | 233 | 235 | 232 | 232 | 634,000 |
| 2015/05/15 | 235 | 237 | 231 | 232 | 1,189,000 |
| 2015/05/14 | 232 | 238 | 232 | 233 | 1,336,000 |
| 2015/05/13 | 238 | 239 | 236 | 237 | 248,000 |
| 2015/05/12 | 234 | 239 | 234 | 238 | 488,000 |
| 2015/05/11 | 234 | 235 | 233 | 234 | 217,000 |
| 2015/05/08 | 234 | 235 | 231 | 233 | 296,000 |
| 2015/05/07 | 230 | 237 | 230 | 234 | 738,000 |
| 2015/05/01 | 226 | 229 | 225 | 228 | 340,000 |
| 2015/04/30 | 230 | 231 | 227 | 227 | 496,000 |
| 2015/04/28 | 230 | 230 | 228 | 230 | 240,000 |
| 2015/04/27 | 231 | 231 | 228 | 230 | 272,000 |
| 2015/04/24 | 230 | 231 | 228 | 229 | 349,000 |
| 2015/04/23 | 230 | 230 | 227 | 228 | 277,000 |
| 2015/04/22 | 227 | 229 | 225 | 229 | 364,000 |
| 2015/04/21 | 227 | 228 | 226 | 226 | 202,000 |
| 2015/04/20 | 228 | 228 | 224 | 226 | 409,000 |
| 2015/04/17 | 231 | 233 | 229 | 229 | 570,000 |
| 2015/04/16 | 225 | 230 | 224 | 230 | 589,000 |
| 2015/04/15 | 224 | 225 | 223 | 223 | 305,000 |
| 2015/04/14 | 223 | 225 | 223 | 224 | 466,000 |
| 2015/04/13 | 224 | 224 | 222 | 224 | 254,000 |
| 2015/04/10 | 224 | 225 | 223 | 223 | 221,000 |
| 2015/04/09 | 226 | 226 | 224 | 224 | 235,000 |
| 2015/04/08 | 224 | 228 | 224 | 225 | 329,000 |
| 2015/04/07 | 222 | 225 | 221 | 223 | 279,000 |
| 2015/04/06 | 225 | 225 | 221 | 222 | 204,000 |
| 2015/04/03 | 225 | 226 | 223 | 225 | 178,000 |
| 2015/04/02 | 224 | 226 | 224 | 225 | 252,000 |
| 2015/04/01 | 228 | 228 | 223 | 224 | 477,000 |
| 2015/03/31 | 230 | 230 | 228 | 228 | 200,000 |
| 2015/03/30 | 231 | 231 | 226 | 229 | 364,000 |
| 2015/03/27 | 231 | 233 | 229 | 229 | 285,000 |
| 2015/03/26 | 234 | 234 | 232 | 234 | 265,000 |
| 2015/03/25 | 234 | 235 | 233 | 234 | 169,000 |
| 2015/03/24 | 234 | 235 | 233 | 234 | 169,000 |
| 2015/03/23 | 233 | 235 | 232 | 235 | 253,000 |
| 2015/03/20 | 231 | 232 | 231 | 231 | 229,000 |
| 2015/03/19 | 232 | 233 | 231 | 232 | 215,000 |
| 2015/03/18 | 232 | 233 | 231 | 231 | 205,000 |
| 2015/03/17 | 233 | 234 | 232 | 232 | 196,000 |
| 2015/03/16 | 233 | 234 | 232 | 232 | 216,000 |
| 2015/03/13 | 237 | 237 | 232 | 233 | 762,000 |
| 2015/03/12 | 236 | 237 | 234 | 236 | 381,000 |
| 2015/03/11 | 233 | 236 | 232 | 236 | 346,000 |
| 2015/03/10 | 235 | 236 | 233 | 233 | 226,000 |
| 2015/03/09 | 235 | 236 | 233 | 233 | 341,000 |
| 2015/03/06 | 235 | 237 | 234 | 234 | 233,000 |
| 2015/03/05 | 235 | 236 | 234 | 235 | 212,000 |
| 2015/03/04 | 236 | 236 | 233 | 235 | 543,000 |
| 2015/03/03 | 239 | 240 | 236 | 236 | 250,000 |
| 2015/03/02 | 238 | 241 | 238 | 238 | 204,000 |
| 2015/02/27 | 239 | 240 | 237 | 237 | 480,000 |
| 2015/02/26 | 237 | 243 | 236 | 240 | 831,000 |
| 2015/02/25 | 238 | 238 | 235 | 235 | 444,000 |
| 2015/02/24 | 238 | 239 | 236 | 236 | 539,000 |
| 2015/02/23 | 240 | 241 | 238 | 238 | 375,000 |
| 2015/02/20 | 241 | 242 | 239 | 239 | 353,000 |
| 2015/02/19 | 238 | 241 | 238 | 241 | 244,000 |
| 2015/02/18 | 239 | 241 | 238 | 238 | 405,000 |
| 2015/02/17 | 237 | 238 | 236 | 237 | 259,000 |
| 2015/02/16 | 237 | 238 | 236 | 236 | 300,000 |
| 2015/02/13 | 241 | 241 | 235 | 237 | 540,000 |
| 2015/02/12 | 243 | 243 | 240 | 241 | 242,000 |
| 2015/02/10 | 241 | 242 | 240 | 240 | 166,000 |
| 2015/02/09 | 243 | 244 | 240 | 243 | 171,000 |
| 2015/02/06 | 243 | 243 | 240 | 242 | 465,000 |
| 2015/02/05 | 242 | 242 | 240 | 240 | 118,000 |
| 2015/02/04 | 243 | 246 | 242 | 244 | 264,000 |
| 2015/02/03 | 242 | 242 | 239 | 241 | 237,000 |
| 2015/02/02 | 240 | 242 | 240 | 240 | 96,000 |
| 2015/01/30 | 242 | 243 | 238 | 242 | 201,000 |
| 2015/01/29 | 243 | 243 | 241 | 242 | 144,000 |
| 2015/01/28 | 243 | 246 | 242 | 245 | 189,000 |
| 2015/01/27 | 244 | 245 | 242 | 245 | 166,000 |
| 2015/01/26 | 243 | 244 | 242 | 244 | 73,000 |
| 2015/01/23 | 244 | 245 | 242 | 245 | 221,000 |
| 2015/01/22 | 242 | 244 | 239 | 242 | 103,000 |
| 2015/01/21 | 243 | 244 | 240 | 243 | 244,000 |
| 2015/01/20 | 242 | 243 | 239 | 243 | 139,000 |
| 2015/01/19 | 238 | 239 | 236 | 238 | 80,000 |
| 2015/01/16 | 237 | 239 | 235 | 238 | 240,000 |
| 2015/01/15 | 239 | 245 | 239 | 243 | 197,000 |
| 2015/01/14 | 240 | 242 | 239 | 239 | 200,000 |
| 2015/01/13 | 243 | 243 | 241 | 243 | 189,000 |
| 2015/01/09 | 247 | 248 | 243 | 244 | 262,000 |
| 2015/01/08 | 244 | 248 | 244 | 247 | 187,000 |
| 2015/01/07 | 242 | 245 | 242 | 242 | 223,000 |
| 2015/01/06 | 247 | 247 | 243 | 243 | 389,000 |
| 2015/01/05 | 247 | 251 | 245 | 249 | 284,000 |