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 |
|---|---|---|---|---|---|
| 2017/12/29 | 4,620 | 4,660 | 4,575 | 4,585 | 26,500 |
| 2017/12/28 | 4,585 | 4,645 | 4,565 | 4,620 | 31,300 |
| 2017/12/27 | 4,500 | 4,595 | 4,475 | 4,590 | 21,500 |
| 2017/12/26 | 4,500 | 4,515 | 4,450 | 4,470 | 13,100 |
| 2017/12/25 | 4,530 | 4,590 | 4,440 | 4,485 | 24,300 |
| 2017/12/22 | 4,390 | 4,550 | 4,385 | 4,525 | 51,300 |
| 2017/12/21 | 4,295 | 4,425 | 4,295 | 4,405 | 38,400 |
| 2017/12/20 | 4,255 | 4,330 | 4,255 | 4,330 | 20,700 |
| 2017/12/19 | 4,340 | 4,345 | 4,255 | 4,260 | 37,500 |
| 2017/12/18 | 4,370 | 4,395 | 4,345 | 4,355 | 23,800 |
| 2017/12/15 | 4,390 | 4,415 | 4,360 | 4,365 | 20,900 |
| 2017/12/14 | 4,390 | 4,430 | 4,370 | 4,410 | 28,500 |
| 2017/12/13 | 4,355 | 4,440 | 4,350 | 4,360 | 21,400 |
| 2017/12/12 | 4,355 | 4,390 | 4,335 | 4,375 | 27,200 |
| 2017/12/11 | 4,270 | 4,365 | 4,270 | 4,355 | 36,500 |
| 2017/12/08 | 4,215 | 4,320 | 4,215 | 4,315 | 25,800 |
| 2017/12/07 | 4,280 | 4,325 | 4,245 | 4,285 | 26,400 |
| 2017/12/06 | 4,275 | 4,325 | 4,225 | 4,245 | 23,400 |
| 2017/12/05 | 4,220 | 4,315 | 4,150 | 4,315 | 37,100 |
| 2017/12/04 | 4,225 | 4,290 | 4,210 | 4,215 | 26,300 |
| 2017/12/01 | 4,190 | 4,240 | 4,190 | 4,215 | 29,600 |
| 2017/11/30 | 4,130 | 4,235 | 4,100 | 4,190 | 58,500 |
| 2017/11/29 | 4,105 | 4,145 | 4,060 | 4,120 | 27,100 |
| 2017/11/28 | 4,095 | 4,100 | 4,030 | 4,050 | 25,600 |
| 2017/11/27 | 4,135 | 4,170 | 4,045 | 4,060 | 21,000 |
| 2017/11/24 | 4,150 | 4,170 | 4,100 | 4,145 | 36,200 |
| 2017/11/22 | 4,060 | 4,130 | 4,055 | 4,120 | 31,000 |
| 2017/11/21 | 4,080 | 4,080 | 4,020 | 4,060 | 20,200 |
| 2017/11/20 | 3,990 | 4,075 | 3,990 | 4,060 | 48,300 |
| 2017/11/17 | 4,100 | 4,155 | 3,995 | 4,010 | 57,800 |
| 2017/11/16 | 4,090 | 4,190 | 4,060 | 4,120 | 131,500 |
| 2017/11/15 | 4,325 | 4,325 | 4,035 | 4,100 | 204,900 |
| 2017/11/14 | 4,460 | 4,510 | 4,275 | 4,320 | 134,000 |
| 2017/11/13 | 4,480 | 4,660 | 4,400 | 4,465 | 194,300 |
| 2017/11/10 | 4,295 | 4,380 | 4,295 | 4,340 | 27,400 |
| 2017/11/09 | 4,340 | 4,435 | 4,300 | 4,365 | 60,600 |
| 2017/11/08 | 4,340 | 4,340 | 4,275 | 4,330 | 21,100 |
| 2017/11/07 | 4,315 | 4,365 | 4,250 | 4,330 | 54,400 |
| 2017/11/06 | 4,290 | 4,325 | 4,225 | 4,255 | 41,300 |
| 2017/11/02 | 4,235 | 4,290 | 4,220 | 4,260 | 35,800 |
| 2017/11/01 | 4,275 | 4,360 | 4,215 | 4,290 | 88,900 |
| 2017/10/31 | 4,100 | 4,330 | 4,100 | 4,295 | 122,000 |
| 2017/10/30 | 4,050 | 4,145 | 4,035 | 4,085 | 121,400 |
| 2017/10/27 | 4,020 | 4,070 | 4,005 | 4,045 | 16,800 |
| 2017/10/26 | 4,015 | 4,050 | 4,015 | 4,020 | 15,900 |
| 2017/10/25 | 4,080 | 4,120 | 4,005 | 4,030 | 43,600 |
| 2017/10/24 | 4,070 | 4,150 | 4,030 | 4,105 | 57,700 |
| 2017/10/23 | 4,035 | 4,055 | 3,995 | 4,050 | 31,000 |
| 2017/10/20 | 3,980 | 4,030 | 3,945 | 4,015 | 47,100 |
| 2017/10/19 | 4,000 | 4,005 | 3,935 | 3,965 | 34,800 |
| 2017/10/18 | 3,930 | 4,050 | 3,915 | 3,970 | 68,600 |
| 2017/10/17 | 3,970 | 3,995 | 3,940 | 3,960 | 25,600 |
| 2017/10/16 | 4,040 | 4,055 | 3,905 | 3,975 | 92,200 |
| 2017/10/13 | 4,000 | 4,080 | 3,965 | 4,065 | 45,200 |
| 2017/10/12 | 4,060 | 4,100 | 4,010 | 4,040 | 34,300 |
| 2017/10/11 | 4,175 | 4,175 | 4,050 | 4,065 | 66,700 |
| 2017/10/10 | 4,090 | 4,260 | 4,085 | 4,200 | 69,000 |
| 2017/10/06 | 4,120 | 4,195 | 4,120 | 4,160 | 42,000 |
| 2017/10/05 | 4,130 | 4,150 | 4,095 | 4,130 | 35,300 |
| 2017/10/04 | 4,100 | 4,170 | 4,095 | 4,145 | 47,900 |
| 2017/10/03 | 4,065 | 4,140 | 4,055 | 4,120 | 58,400 |
| 2017/10/02 | 4,190 | 4,190 | 4,055 | 4,095 | 107,700 |
| 2017/09/29 | 4,215 | 4,215 | 4,090 | 4,180 | 76,800 |
| 2017/09/28 | 4,215 | 4,280 | 4,160 | 4,215 | 86,100 |
| 2017/09/27 | 4,210 | 4,255 | 4,120 | 4,250 | 72,600 |
| 2017/09/27 | 1 -> 0.10 分割 | ||||
| 2017/09/26 | 413 | 422 | 407 | 421 | 714,000 |
| 2017/09/25 | 405 | 418 | 404 | 413 | 626,000 |
| 2017/09/22 | 404 | 404 | 397 | 403 | 803,000 |
| 2017/09/21 | 392 | 406 | 391 | 405 | 1,204,000 |
| 2017/09/20 | 388 | 394 | 386 | 394 | 383,000 |
| 2017/09/19 | 394 | 398 | 388 | 390 | 926,000 |
| 2017/09/15 | 374 | 395 | 372 | 392 | 1,075,000 |
| 2017/09/14 | 370 | 382 | 367 | 376 | 896,000 |
| 2017/09/13 | 356 | 373 | 356 | 369 | 1,084,000 |
| 2017/09/12 | 360 | 364 | 358 | 359 | 337,000 |
| 2017/09/11 | 354 | 359 | 353 | 354 | 504,000 |
| 2017/09/08 | 357 | 358 | 353 | 355 | 336,000 |
| 2017/09/07 | 355 | 361 | 355 | 358 | 413,000 |
| 2017/09/06 | 345 | 354 | 338 | 354 | 689,000 |
| 2017/09/05 | 344 | 354 | 341 | 347 | 959,000 |
| 2017/09/04 | 345 | 345 | 338 | 339 | 429,000 |
| 2017/09/01 | 337 | 344 | 336 | 344 | 637,000 |
| 2017/08/31 | 333 | 335 | 332 | 334 | 177,000 |
| 2017/08/30 | 338 | 339 | 330 | 333 | 231,000 |
| 2017/08/29 | 334 | 335 | 331 | 335 | 358,000 |
| 2017/08/28 | 332 | 336 | 329 | 335 | 485,000 |
| 2017/08/25 | 326 | 329 | 325 | 328 | 284,000 |
| 2017/08/24 | 325 | 326 | 321 | 323 | 208,000 |
| 2017/08/23 | 330 | 334 | 323 | 323 | 441,000 |
| 2017/08/22 | 319 | 327 | 319 | 326 | 351,000 |
| 2017/08/21 | 320 | 321 | 316 | 319 | 299,000 |
| 2017/08/18 | 319 | 323 | 317 | 318 | 481,000 |
| 2017/08/17 | 317 | 329 | 316 | 326 | 688,000 |
| 2017/08/16 | 314 | 315 | 309 | 315 | 540,000 |
| 2017/08/15 | 315 | 316 | 308 | 313 | 963,000 |
| 2017/08/14 | 312 | 316 | 311 | 315 | 1,146,000 |
| 2017/08/10 | 341 | 343 | 311 | 312 | 1,794,000 |
| 2017/08/09 | 353 | 357 | 334 | 354 | 496,000 |
| 2017/08/08 | 364 | 364 | 356 | 358 | 422,000 |
| 2017/08/07 | 360 | 366 | 359 | 364 | 383,000 |
| 2017/08/04 | 362 | 365 | 358 | 358 | 310,000 |
| 2017/08/03 | 369 | 374 | 363 | 365 | 717,000 |
| 2017/08/02 | 365 | 368 | 362 | 367 | 639,000 |
| 2017/08/01 | 360 | 367 | 359 | 363 | 646,000 |
| 2017/07/31 | 360 | 364 | 360 | 361 | 858,000 |
| 2017/07/28 | 359 | 362 | 351 | 359 | 1,077,000 |
| 2017/07/27 | 359 | 361 | 352 | 353 | 1,284,000 |
| 2017/07/26 | 356 | 359 | 355 | 359 | 696,000 |
| 2017/07/25 | 359 | 359 | 352 | 354 | 423,000 |
| 2017/07/24 | 353 | 359 | 351 | 357 | 927,000 |
| 2017/07/21 | 350 | 354 | 350 | 352 | 541,000 |
| 2017/07/20 | 342 | 352 | 342 | 350 | 876,000 |
| 2017/07/19 | 340 | 347 | 337 | 341 | 650,000 |
| 2017/07/18 | 338 | 340 | 335 | 336 | 248,000 |
| 2017/07/14 | 331 | 342 | 331 | 340 | 711,000 |
| 2017/07/13 | 332 | 333 | 330 | 333 | 201,000 |
| 2017/07/12 | 327 | 334 | 325 | 330 | 615,000 |
| 2017/07/11 | 323 | 328 | 323 | 325 | 242,000 |
| 2017/07/10 | 336 | 336 | 323 | 323 | 595,000 |
| 2017/07/07 | 316 | 334 | 315 | 333 | 1,746,000 |
| 2017/07/06 | 317 | 319 | 314 | 317 | 458,000 |
| 2017/07/05 | 311 | 318 | 311 | 317 | 525,000 |
| 2017/07/04 | 315 | 316 | 311 | 313 | 399,000 |
| 2017/07/03 | 309 | 315 | 309 | 313 | 303,000 |
| 2017/06/30 | 305 | 311 | 305 | 309 | 302,000 |
| 2017/06/29 | 308 | 310 | 306 | 310 | 595,000 |
| 2017/06/28 | 309 | 311 | 305 | 308 | 338,000 |
| 2017/06/27 | 305 | 314 | 305 | 313 | 380,000 |
| 2017/06/26 | 304 | 307 | 302 | 304 | 185,000 |
| 2017/06/23 | 304 | 306 | 302 | 305 | 256,000 |
| 2017/06/22 | 303 | 305 | 302 | 303 | 174,000 |
| 2017/06/21 | 306 | 306 | 303 | 303 | 281,000 |
| 2017/06/20 | 308 | 310 | 307 | 308 | 198,000 |
| 2017/06/19 | 307 | 311 | 307 | 307 | 274,000 |
| 2017/06/16 | 310 | 313 | 307 | 307 | 523,000 |
| 2017/06/15 | 313 | 317 | 310 | 310 | 359,000 |
| 2017/06/14 | 311 | 314 | 310 | 314 | 358,000 |
| 2017/06/13 | 308 | 312 | 307 | 311 | 355,000 |
| 2017/06/12 | 308 | 311 | 307 | 309 | 324,000 |
| 2017/06/09 | 303 | 312 | 303 | 308 | 438,000 |
| 2017/06/08 | 305 | 307 | 302 | 306 | 407,000 |
| 2017/06/07 | 302 | 307 | 302 | 305 | 247,000 |
| 2017/06/06 | 306 | 307 | 302 | 303 | 294,000 |
| 2017/06/05 | 312 | 312 | 308 | 308 | 215,000 |
| 2017/06/02 | 309 | 315 | 309 | 313 | 354,000 |
| 2017/06/01 | 311 | 315 | 307 | 308 | 458,000 |
| 2017/05/31 | 309 | 313 | 307 | 313 | 421,000 |
| 2017/05/30 | 307 | 311 | 305 | 309 | 521,000 |
| 2017/05/29 | 309 | 311 | 305 | 309 | 451,000 |
| 2017/05/26 | 315 | 316 | 311 | 313 | 438,000 |
| 2017/05/25 | 321 | 322 | 316 | 316 | 1,170,000 |
| 2017/05/24 | 318 | 321 | 318 | 321 | 854,000 |
| 2017/05/23 | 313 | 318 | 313 | 318 | 1,075,000 |
| 2017/05/22 | 310 | 313 | 308 | 312 | 647,000 |
| 2017/05/19 | 311 | 312 | 307 | 309 | 728,000 |
| 2017/05/18 | 304 | 311 | 304 | 310 | 1,419,000 |
| 2017/05/17 | 310 | 311 | 305 | 311 | 680,000 |
| 2017/05/16 | 313 | 315 | 309 | 312 | 787,000 |
| 2017/05/15 | 302 | 313 | 302 | 310 | 1,434,000 |
| 2017/05/12 | 302 | 304 | 300 | 303 | 401,000 |
| 2017/05/11 | 301 | 307 | 301 | 302 | 1,378,000 |
| 2017/05/10 | 292 | 297 | 292 | 295 | 654,000 |
| 2017/05/09 | 295 | 295 | 292 | 293 | 345,000 |
| 2017/05/08 | 295 | 297 | 293 | 295 | 563,000 |
| 2017/05/02 | 288 | 292 | 288 | 291 | 445,000 |
| 2017/05/01 | 282 | 288 | 282 | 287 | 432,000 |
| 2017/04/28 | 286 | 287 | 285 | 285 | 294,000 |
| 2017/04/27 | 284 | 286 | 281 | 284 | 473,000 |
| 2017/04/26 | 282 | 286 | 282 | 285 | 478,000 |
| 2017/04/25 | 278 | 282 | 277 | 281 | 607,000 |
| 2017/04/24 | 276 | 278 | 274 | 278 | 630,000 |
| 2017/04/21 | 277 | 278 | 273 | 274 | 618,000 |
| 2017/04/20 | 271 | 276 | 270 | 275 | 901,000 |
| 2017/04/19 | 266 | 271 | 265 | 268 | 908,000 |
| 2017/04/18 | 264 | 269 | 262 | 266 | 676,000 |
| 2017/04/17 | 261 | 264 | 259 | 264 | 317,000 |
| 2017/04/14 | 261 | 264 | 258 | 262 | 538,000 |
| 2017/04/13 | 265 | 266 | 262 | 264 | 404,000 |
| 2017/04/12 | 268 | 269 | 264 | 267 | 652,000 |
| 2017/04/11 | 272 | 272 | 269 | 270 | 392,000 |
| 2017/04/10 | 272 | 274 | 270 | 272 | 347,000 |
| 2017/04/07 | 272 | 274 | 268 | 272 | 721,000 |
| 2017/04/06 | 275 | 276 | 268 | 270 | 581,000 |
| 2017/04/05 | 281 | 283 | 277 | 278 | 444,000 |
| 2017/04/04 | 288 | 289 | 280 | 281 | 848,000 |
| 2017/04/03 | 295 | 295 | 288 | 291 | 630,000 |
| 2017/03/31 | 305 | 305 | 295 | 295 | 633,000 |
| 2017/03/30 | 306 | 306 | 302 | 304 | 550,000 |
| 2017/03/29 | 305 | 312 | 304 | 305 | 539,000 |
| 2017/03/28 | 310 | 315 | 310 | 313 | 960,000 |
| 2017/03/27 | 309 | 311 | 305 | 310 | 627,000 |
| 2017/03/24 | 309 | 311 | 308 | 311 | 306,000 |
| 2017/03/23 | 313 | 313 | 307 | 308 | 709,000 |
| 2017/03/22 | 314 | 315 | 310 | 312 | 671,000 |
| 2017/03/21 | 314 | 316 | 313 | 316 | 292,000 |
| 2017/03/17 | 314 | 316 | 313 | 315 | 392,000 |
| 2017/03/16 | 314 | 316 | 314 | 314 | 264,000 |
| 2017/03/15 | 316 | 317 | 313 | 316 | 416,000 |
| 2017/03/14 | 317 | 319 | 316 | 317 | 228,000 |
| 2017/03/13 | 318 | 318 | 315 | 317 | 352,000 |
| 2017/03/10 | 318 | 318 | 316 | 318 | 341,000 |
| 2017/03/09 | 318 | 318 | 314 | 316 | 271,000 |
| 2017/03/08 | 321 | 321 | 316 | 316 | 348,000 |
| 2017/03/07 | 316 | 321 | 315 | 320 | 910,000 |
| 2017/03/06 | 313 | 316 | 313 | 316 | 304,000 |
| 2017/03/03 | 314 | 315 | 312 | 314 | 352,000 |
| 2017/03/02 | 316 | 316 | 312 | 314 | 507,000 |
| 2017/03/01 | 313 | 313 | 308 | 312 | 401,000 |
| 2017/02/28 | 309 | 314 | 309 | 313 | 571,000 |
| 2017/02/27 | 313 | 313 | 308 | 310 | 633,000 |
| 2017/02/24 | 312 | 313 | 310 | 312 | 501,000 |
| 2017/02/23 | 312 | 313 | 309 | 311 | 447,000 |
| 2017/02/22 | 317 | 317 | 311 | 313 | 747,000 |
| 2017/02/21 | 319 | 320 | 314 | 316 | 711,000 |
| 2017/02/20 | 319 | 319 | 316 | 318 | 410,000 |
| 2017/02/17 | 317 | 320 | 315 | 319 | 764,000 |
| 2017/02/16 | 318 | 318 | 315 | 316 | 993,000 |
| 2017/02/15 | 327 | 333 | 315 | 318 | 2,854,000 |
| 2017/02/14 | 346 | 350 | 345 | 349 | 1,180,000 |
| 2017/02/13 | 345 | 345 | 340 | 344 | 533,000 |
| 2017/02/10 | 334 | 342 | 334 | 340 | 713,000 |
| 2017/02/09 | 339 | 339 | 328 | 328 | 440,000 |
| 2017/02/08 | 345 | 346 | 335 | 338 | 465,000 |
| 2017/02/07 | 340 | 345 | 338 | 343 | 918,000 |
| 2017/02/06 | 339 | 341 | 336 | 340 | 442,000 |
| 2017/02/03 | 333 | 339 | 333 | 336 | 484,000 |
| 2017/02/02 | 341 | 343 | 333 | 334 | 481,000 |
| 2017/02/01 | 332 | 341 | 330 | 339 | 458,000 |
| 2017/01/31 | 334 | 340 | 333 | 335 | 487,000 |
| 2017/01/30 | 342 | 342 | 338 | 340 | 343,000 |
| 2017/01/27 | 339 | 344 | 335 | 339 | 1,444,000 |
| 2017/01/26 | 334 | 338 | 332 | 337 | 713,000 |
| 2017/01/25 | 335 | 335 | 327 | 330 | 999,000 |
| 2017/01/24 | 320 | 327 | 318 | 325 | 643,000 |
| 2017/01/23 | 324 | 324 | 320 | 320 | 241,000 |
| 2017/01/20 | 320 | 325 | 320 | 323 | 350,000 |
| 2017/01/19 | 323 | 323 | 320 | 322 | 302,000 |
| 2017/01/18 | 314 | 321 | 310 | 321 | 484,000 |
| 2017/01/17 | 320 | 320 | 312 | 314 | 405,000 |
| 2017/01/16 | 326 | 327 | 316 | 318 | 425,000 |
| 2017/01/13 | 321 | 325 | 319 | 323 | 494,000 |
| 2017/01/12 | 329 | 332 | 321 | 325 | 891,000 |
| 2017/01/11 | 327 | 334 | 326 | 330 | 482,000 |
| 2017/01/10 | 325 | 336 | 324 | 327 | 788,000 |
| 2017/01/06 | 326 | 328 | 323 | 326 | 639,000 |
| 2017/01/05 | 327 | 328 | 323 | 327 | 404,000 |
| 2017/01/04 | 320 | 327 | 318 | 326 | 490,000 |