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 |
|---|---|---|---|---|---|
| 2018/12/28 | 2,148 | 2,252 | 2,148 | 2,244 | 48,800 |
| 2018/12/27 | 2,118 | 2,184 | 2,118 | 2,174 | 40,600 |
| 2018/12/26 | 2,030 | 2,080 | 2,025 | 2,059 | 33,700 |
| 2018/12/25 | 2,043 | 2,043 | 1,998 | 2,012 | 71,400 |
| 2018/12/21 | 2,197 | 2,212 | 2,114 | 2,114 | 62,800 |
| 2018/12/20 | 2,230 | 2,244 | 2,177 | 2,188 | 47,400 |
| 2018/12/19 | 2,256 | 2,281 | 2,228 | 2,256 | 27,700 |
| 2018/12/18 | 2,320 | 2,327 | 2,271 | 2,274 | 42,100 |
| 2018/12/17 | 2,350 | 2,392 | 2,320 | 2,358 | 40,300 |
| 2018/12/14 | 2,328 | 2,379 | 2,265 | 2,357 | 62,400 |
| 2018/12/13 | 2,284 | 2,378 | 2,230 | 2,378 | 55,200 |
| 2018/12/12 | 2,218 | 2,303 | 2,215 | 2,289 | 37,000 |
| 2018/12/11 | 2,270 | 2,289 | 2,190 | 2,201 | 40,900 |
| 2018/12/10 | 2,318 | 2,318 | 2,242 | 2,269 | 43,500 |
| 2018/12/07 | 2,372 | 2,394 | 2,315 | 2,317 | 42,400 |
| 2018/12/06 | 2,400 | 2,400 | 2,350 | 2,386 | 47,300 |
| 2018/12/05 | 2,393 | 2,427 | 2,368 | 2,371 | 46,400 |
| 2018/12/04 | 2,460 | 2,485 | 2,405 | 2,408 | 38,500 |
| 2018/12/03 | 2,416 | 2,476 | 2,411 | 2,470 | 26,600 |
| 2018/11/30 | 2,387 | 2,420 | 2,366 | 2,414 | 44,400 |
| 2018/11/29 | 2,352 | 2,407 | 2,335 | 2,362 | 74,800 |
| 2018/11/28 | 2,335 | 2,404 | 2,333 | 2,386 | 31,000 |
| 2018/11/27 | 2,359 | 2,373 | 2,310 | 2,331 | 24,800 |
| 2018/11/26 | 2,336 | 2,361 | 2,312 | 2,328 | 18,600 |
| 2018/11/22 | 2,363 | 2,365 | 2,312 | 2,341 | 18,900 |
| 2018/11/21 | 2,350 | 2,354 | 2,321 | 2,345 | 35,400 |
| 2018/11/20 | 2,380 | 2,406 | 2,368 | 2,376 | 26,100 |
| 2018/11/19 | 2,377 | 2,437 | 2,377 | 2,404 | 31,700 |
| 2018/11/16 | 2,394 | 2,440 | 2,365 | 2,389 | 42,700 |
| 2018/11/15 | 2,372 | 2,419 | 2,347 | 2,379 | 46,300 |
| 2018/11/14 | 2,334 | 2,429 | 2,334 | 2,391 | 62,700 |
| 2018/11/13 | 2,443 | 2,443 | 2,327 | 2,339 | 92,500 |
| 2018/11/12 | 2,579 | 2,607 | 2,465 | 2,493 | 91,100 |
| 2018/11/09 | 2,584 | 2,617 | 2,563 | 2,568 | 50,500 |
| 2018/11/08 | 2,611 | 2,622 | 2,571 | 2,584 | 27,100 |
| 2018/11/07 | 2,616 | 2,635 | 2,563 | 2,569 | 34,400 |
| 2018/11/06 | 2,591 | 2,632 | 2,589 | 2,599 | 21,200 |
| 2018/11/05 | 2,558 | 2,599 | 2,546 | 2,575 | 32,300 |
| 2018/11/02 | 2,558 | 2,602 | 2,533 | 2,584 | 38,300 |
| 2018/11/01 | 2,520 | 2,573 | 2,500 | 2,549 | 31,600 |
| 2018/10/31 | 2,483 | 2,532 | 2,462 | 2,524 | 69,100 |
| 2018/10/30 | 2,400 | 2,495 | 2,352 | 2,486 | 107,000 |
| 2018/10/29 | 2,440 | 2,487 | 2,417 | 2,422 | 52,600 |
| 2018/10/26 | 2,462 | 2,470 | 2,411 | 2,436 | 67,100 |
| 2018/10/25 | 2,531 | 2,531 | 2,425 | 2,433 | 113,700 |
| 2018/10/24 | 2,603 | 2,645 | 2,583 | 2,598 | 72,000 |
| 2018/10/23 | 2,638 | 2,643 | 2,596 | 2,600 | 92,600 |
| 2018/10/22 | 2,628 | 2,680 | 2,610 | 2,663 | 35,600 |
| 2018/10/19 | 2,630 | 2,659 | 2,613 | 2,636 | 44,200 |
| 2018/10/18 | 2,692 | 2,695 | 2,643 | 2,647 | 32,300 |
| 2018/10/17 | 2,699 | 2,712 | 2,662 | 2,692 | 33,400 |
| 2018/10/16 | 2,636 | 2,687 | 2,632 | 2,660 | 33,800 |
| 2018/10/15 | 2,696 | 2,698 | 2,645 | 2,645 | 49,400 |
| 2018/10/12 | 2,670 | 2,739 | 2,656 | 2,695 | 62,400 |
| 2018/10/11 | 2,680 | 2,748 | 2,677 | 2,704 | 67,400 |
| 2018/10/10 | 2,755 | 2,766 | 2,704 | 2,752 | 73,300 |
| 2018/10/09 | 2,800 | 2,800 | 2,716 | 2,753 | 82,200 |
| 2018/10/05 | 2,850 | 2,856 | 2,808 | 2,831 | 62,500 |
| 2018/10/04 | 2,882 | 2,920 | 2,853 | 2,900 | 53,500 |
| 2018/10/03 | 2,932 | 2,940 | 2,858 | 2,866 | 55,600 |
| 2018/10/02 | 2,875 | 2,981 | 2,875 | 2,942 | 60,900 |
| 2018/10/01 | 2,871 | 2,872 | 2,805 | 2,840 | 93,000 |
| 2018/09/28 | 2,892 | 2,916 | 2,854 | 2,861 | 73,800 |
| 2018/09/27 | 2,970 | 3,005 | 2,873 | 2,888 | 81,900 |
| 2018/09/26 | 3,095 | 3,095 | 2,952 | 2,985 | 76,800 |
| 2018/09/25 | 3,060 | 3,130 | 3,030 | 3,125 | 47,800 |
| 2018/09/21 | 2,996 | 3,085 | 2,991 | 3,070 | 30,600 |
| 2018/09/20 | 3,010 | 3,055 | 2,982 | 3,005 | 42,500 |
| 2018/09/19 | 2,966 | 3,015 | 2,923 | 3,010 | 39,000 |
| 2018/09/18 | 2,909 | 2,970 | 2,861 | 2,964 | 55,900 |
| 2018/09/14 | 2,935 | 3,020 | 2,925 | 2,945 | 74,600 |
| 2018/09/13 | 2,870 | 2,976 | 2,862 | 2,898 | 46,800 |
| 2018/09/12 | 2,948 | 2,973 | 2,834 | 2,888 | 61,000 |
| 2018/09/11 | 3,000 | 3,010 | 2,950 | 2,984 | 38,100 |
| 2018/09/10 | 3,020 | 3,060 | 3,005 | 3,010 | 17,100 |
| 2018/09/07 | 3,065 | 3,070 | 2,995 | 3,040 | 32,800 |
| 2018/09/06 | 3,110 | 3,145 | 3,085 | 3,095 | 32,100 |
| 2018/09/05 | 3,170 | 3,180 | 3,115 | 3,125 | 32,800 |
| 2018/09/04 | 3,225 | 3,230 | 3,175 | 3,210 | 35,400 |
| 2018/09/03 | 3,265 | 3,290 | 3,235 | 3,270 | 25,900 |
| 2018/08/31 | 3,265 | 3,320 | 3,240 | 3,290 | 30,800 |
| 2018/08/30 | 3,335 | 3,340 | 3,285 | 3,305 | 21,900 |
| 2018/08/29 | 3,300 | 3,375 | 3,280 | 3,335 | 22,500 |
| 2018/08/28 | 3,390 | 3,435 | 3,270 | 3,300 | 29,800 |
| 2018/08/27 | 3,360 | 3,385 | 3,350 | 3,380 | 10,100 |
| 2018/08/24 | 3,310 | 3,340 | 3,305 | 3,320 | 27,700 |
| 2018/08/23 | 3,295 | 3,295 | 3,225 | 3,260 | 14,300 |
| 2018/08/22 | 3,170 | 3,280 | 3,170 | 3,280 | 34,900 |
| 2018/08/21 | 3,260 | 3,260 | 3,170 | 3,180 | 19,000 |
| 2018/08/20 | 3,315 | 3,350 | 3,190 | 3,205 | 34,700 |
| 2018/08/17 | 3,205 | 3,270 | 3,165 | 3,260 | 31,500 |
| 2018/08/16 | 3,200 | 3,220 | 3,135 | 3,180 | 50,200 |
| 2018/08/15 | 3,295 | 3,295 | 3,155 | 3,200 | 52,300 |
| 2018/08/14 | 3,245 | 3,290 | 3,170 | 3,285 | 59,100 |
| 2018/08/13 | 3,140 | 3,230 | 3,115 | 3,200 | 96,300 |
| 2018/08/10 | 3,345 | 3,490 | 3,110 | 3,110 | 159,400 |
| 2018/08/09 | 3,890 | 3,915 | 3,810 | 3,810 | 34,300 |
| 2018/08/08 | 3,970 | 4,050 | 3,955 | 3,960 | 31,300 |
| 2018/08/07 | 3,860 | 3,975 | 3,815 | 3,945 | 41,600 |
| 2018/08/06 | 3,810 | 3,865 | 3,765 | 3,835 | 18,300 |
| 2018/08/03 | 3,835 | 3,850 | 3,775 | 3,780 | 14,300 |
| 2018/08/02 | 3,905 | 3,910 | 3,805 | 3,830 | 16,700 |
| 2018/08/01 | 3,855 | 3,890 | 3,830 | 3,880 | 17,000 |
| 2018/07/31 | 3,900 | 3,900 | 3,800 | 3,810 | 64,000 |
| 2018/07/30 | 3,950 | 3,950 | 3,900 | 3,915 | 12,100 |
| 2018/07/27 | 3,950 | 3,980 | 3,900 | 3,980 | 21,200 |
| 2018/07/26 | 4,000 | 4,000 | 3,900 | 3,935 | 21,000 |
| 2018/07/25 | 3,980 | 3,995 | 3,955 | 3,975 | 16,100 |
| 2018/07/24 | 3,965 | 3,965 | 3,895 | 3,905 | 15,000 |
| 2018/07/23 | 3,830 | 3,945 | 3,825 | 3,895 | 19,800 |
| 2018/07/20 | 3,940 | 3,940 | 3,785 | 3,850 | 34,700 |
| 2018/07/19 | 3,945 | 3,970 | 3,925 | 3,940 | 14,600 |
| 2018/07/18 | 4,090 | 4,090 | 3,945 | 3,970 | 16,400 |
| 2018/07/17 | 3,905 | 4,085 | 3,860 | 4,020 | 47,000 |
| 2018/07/13 | 3,865 | 3,915 | 3,825 | 3,900 | 17,500 |
| 2018/07/12 | 3,930 | 3,930 | 3,860 | 3,860 | 21,600 |
| 2018/07/11 | 3,970 | 3,985 | 3,885 | 3,940 | 18,900 |
| 2018/07/10 | 4,080 | 4,080 | 3,965 | 3,965 | 45,900 |
| 2018/07/09 | 3,980 | 4,050 | 3,940 | 4,035 | 27,800 |
| 2018/07/06 | 3,835 | 3,935 | 3,835 | 3,920 | 26,800 |
| 2018/07/05 | 3,900 | 3,925 | 3,775 | 3,820 | 30,100 |
| 2018/07/04 | 3,930 | 3,970 | 3,880 | 3,950 | 22,800 |
| 2018/07/03 | 3,970 | 4,100 | 3,880 | 3,940 | 28,900 |
| 2018/07/02 | 4,060 | 4,060 | 3,930 | 3,945 | 33,500 |
| 2018/06/29 | 4,060 | 4,070 | 3,980 | 4,040 | 23,000 |
| 2018/06/28 | 3,995 | 4,050 | 3,925 | 4,045 | 44,500 |
| 2018/06/27 | 3,955 | 4,035 | 3,905 | 3,995 | 28,800 |
| 2018/06/26 | 3,910 | 3,995 | 3,845 | 3,950 | 23,600 |
| 2018/06/25 | 4,065 | 4,080 | 3,920 | 3,945 | 35,200 |
| 2018/06/22 | 3,900 | 4,090 | 3,855 | 4,075 | 91,500 |
| 2018/06/21 | 3,835 | 3,935 | 3,835 | 3,905 | 30,700 |
| 2018/06/20 | 3,805 | 3,870 | 3,765 | 3,860 | 39,200 |
| 2018/06/19 | 3,735 | 3,810 | 3,735 | 3,805 | 37,600 |
| 2018/06/18 | 3,760 | 3,760 | 3,685 | 3,735 | 32,300 |
| 2018/06/15 | 3,820 | 3,825 | 3,745 | 3,765 | 43,600 |
| 2018/06/14 | 3,890 | 3,895 | 3,805 | 3,805 | 27,200 |
| 2018/06/13 | 3,900 | 3,955 | 3,885 | 3,945 | 27,500 |
| 2018/06/12 | 3,985 | 3,985 | 3,880 | 3,940 | 44,400 |
| 2018/06/11 | 3,935 | 4,020 | 3,925 | 4,010 | 36,600 |
| 2018/06/08 | 3,865 | 3,945 | 3,860 | 3,940 | 44,500 |
| 2018/06/07 | 3,835 | 3,930 | 3,835 | 3,920 | 33,100 |
| 2018/06/06 | 3,745 | 3,865 | 3,740 | 3,845 | 50,100 |
| 2018/06/05 | 3,865 | 3,865 | 3,745 | 3,785 | 37,500 |
| 2018/06/04 | 3,765 | 3,890 | 3,765 | 3,880 | 31,400 |
| 2018/06/01 | 3,785 | 3,785 | 3,725 | 3,750 | 38,000 |
| 2018/05/31 | 3,790 | 3,815 | 3,740 | 3,795 | 49,000 |
| 2018/05/30 | 3,660 | 3,730 | 3,620 | 3,720 | 42,600 |
| 2018/05/29 | 3,705 | 3,760 | 3,645 | 3,670 | 40,800 |
| 2018/05/28 | 3,645 | 3,695 | 3,625 | 3,685 | 29,700 |
| 2018/05/25 | 3,755 | 3,770 | 3,665 | 3,665 | 40,500 |
| 2018/05/24 | 3,855 | 3,890 | 3,765 | 3,785 | 64,100 |
| 2018/05/23 | 3,850 | 3,905 | 3,835 | 3,865 | 94,400 |
| 2018/05/22 | 3,800 | 3,865 | 3,785 | 3,850 | 62,600 |
| 2018/05/21 | 3,845 | 3,845 | 3,775 | 3,795 | 33,100 |
| 2018/05/18 | 3,830 | 3,940 | 3,790 | 3,860 | 74,200 |
| 2018/05/17 | 3,825 | 3,850 | 3,795 | 3,830 | 21,700 |
| 2018/05/16 | 3,705 | 3,880 | 3,705 | 3,790 | 51,700 |
| 2018/05/15 | 3,760 | 3,830 | 3,705 | 3,725 | 69,800 |
| 2018/05/14 | 3,630 | 3,770 | 3,530 | 3,750 | 145,800 |
| 2018/05/11 | 3,315 | 3,335 | 3,265 | 3,280 | 23,400 |
| 2018/05/10 | 3,365 | 3,365 | 3,325 | 3,345 | 8,900 |
| 2018/05/09 | 3,400 | 3,420 | 3,355 | 3,365 | 16,200 |
| 2018/05/08 | 3,335 | 3,440 | 3,320 | 3,390 | 32,500 |
| 2018/05/07 | 3,260 | 3,325 | 3,230 | 3,325 | 19,200 |
| 2018/05/02 | 3,295 | 3,295 | 3,215 | 3,255 | 10,400 |
| 2018/05/01 | 3,325 | 3,325 | 3,245 | 3,255 | 19,100 |
| 2018/04/27 | 3,335 | 3,355 | 3,310 | 3,355 | 24,100 |
| 2018/04/26 | 3,405 | 3,405 | 3,340 | 3,355 | 39,500 |
| 2018/04/25 | 3,410 | 3,410 | 3,355 | 3,385 | 18,300 |
| 2018/04/24 | 3,360 | 3,415 | 3,350 | 3,410 | 16,700 |
| 2018/04/23 | 3,325 | 3,365 | 3,310 | 3,325 | 17,600 |
| 2018/04/20 | 3,260 | 3,360 | 3,260 | 3,325 | 27,900 |
| 2018/04/19 | 3,245 | 3,330 | 3,245 | 3,280 | 42,400 |
| 2018/04/18 | 3,230 | 3,270 | 3,210 | 3,245 | 13,100 |
| 2018/04/17 | 3,230 | 3,235 | 3,180 | 3,220 | 25,200 |
| 2018/04/16 | 3,260 | 3,275 | 3,180 | 3,215 | 20,300 |
| 2018/04/13 | 3,180 | 3,275 | 3,175 | 3,230 | 55,300 |
| 2018/04/12 | 3,190 | 3,190 | 3,130 | 3,150 | 36,500 |
| 2018/04/11 | 3,150 | 3,185 | 3,130 | 3,175 | 14,200 |
| 2018/04/10 | 3,075 | 3,150 | 3,055 | 3,125 | 43,700 |
| 2018/04/09 | 3,125 | 3,145 | 3,055 | 3,080 | 28,300 |
| 2018/04/06 | 3,140 | 3,180 | 3,140 | 3,155 | 35,500 |
| 2018/04/05 | 3,195 | 3,195 | 3,115 | 3,140 | 28,800 |
| 2018/04/04 | 3,155 | 3,195 | 3,145 | 3,150 | 48,100 |
| 2018/04/03 | 3,080 | 3,135 | 3,055 | 3,110 | 30,500 |
| 2018/04/02 | 3,090 | 3,130 | 3,090 | 3,115 | 25,000 |
| 2018/03/30 | 3,090 | 3,090 | 3,045 | 3,065 | 24,100 |
| 2018/03/29 | 3,065 | 3,095 | 3,005 | 3,035 | 16,400 |
| 2018/03/28 | 3,005 | 3,060 | 2,985 | 3,045 | 35,000 |
| 2018/03/27 | 3,080 | 3,130 | 3,055 | 3,125 | 64,500 |
| 2018/03/26 | 3,050 | 3,050 | 2,990 | 3,050 | 43,600 |
| 2018/03/23 | 3,230 | 3,230 | 3,050 | 3,070 | 68,700 |
| 2018/03/22 | 3,220 | 3,280 | 3,205 | 3,265 | 48,900 |
| 2018/03/20 | 3,155 | 3,175 | 3,130 | 3,165 | 19,600 |
| 2018/03/19 | 3,220 | 3,270 | 3,145 | 3,170 | 40,700 |
| 2018/03/16 | 3,250 | 3,255 | 3,205 | 3,215 | 22,100 |
| 2018/03/15 | 3,265 | 3,265 | 3,190 | 3,225 | 35,800 |
| 2018/03/14 | 3,250 | 3,285 | 3,250 | 3,275 | 13,400 |
| 2018/03/13 | 3,275 | 3,290 | 3,235 | 3,290 | 20,100 |
| 2018/03/12 | 3,270 | 3,330 | 3,260 | 3,285 | 59,600 |
| 2018/03/09 | 3,240 | 3,250 | 3,170 | 3,210 | 44,500 |
| 2018/03/08 | 3,225 | 3,240 | 3,190 | 3,195 | 29,400 |
| 2018/03/07 | 3,215 | 3,250 | 3,170 | 3,220 | 37,000 |
| 2018/03/06 | 3,215 | 3,325 | 3,210 | 3,255 | 55,700 |
| 2018/03/05 | 3,340 | 3,350 | 3,165 | 3,195 | 66,500 |
| 2018/03/02 | 3,275 | 3,415 | 3,250 | 3,390 | 87,700 |
| 2018/03/01 | 3,370 | 3,375 | 3,290 | 3,320 | 52,000 |
| 2018/02/28 | 3,490 | 3,505 | 3,405 | 3,405 | 34,700 |
| 2018/02/27 | 3,530 | 3,530 | 3,440 | 3,475 | 40,500 |
| 2018/02/26 | 3,500 | 3,565 | 3,420 | 3,465 | 48,200 |
| 2018/02/23 | 3,480 | 3,530 | 3,460 | 3,490 | 33,100 |
| 2018/02/22 | 3,500 | 3,550 | 3,455 | 3,500 | 32,200 |
| 2018/02/21 | 3,565 | 3,585 | 3,475 | 3,515 | 67,400 |
| 2018/02/20 | 3,700 | 3,720 | 3,525 | 3,565 | 61,000 |
| 2018/02/19 | 3,610 | 3,675 | 3,580 | 3,675 | 26,700 |
| 2018/02/16 | 3,570 | 3,640 | 3,485 | 3,540 | 102,700 |
| 2018/02/15 | 3,490 | 3,605 | 3,490 | 3,530 | 66,300 |
| 2018/02/14 | 3,690 | 3,820 | 3,480 | 3,490 | 80,500 |
| 2018/02/13 | 3,900 | 3,910 | 3,650 | 3,740 | 68,900 |
| 2018/02/09 | 3,750 | 3,800 | 3,680 | 3,760 | 61,600 |
| 2018/02/08 | 4,010 | 4,020 | 3,885 | 3,910 | 70,300 |
| 2018/02/07 | 4,200 | 4,210 | 3,965 | 3,965 | 56,000 |
| 2018/02/06 | 4,170 | 4,170 | 3,850 | 3,935 | 65,700 |
| 2018/02/05 | 4,280 | 4,305 | 4,190 | 4,245 | 39,400 |
| 2018/02/02 | 4,350 | 4,460 | 4,325 | 4,395 | 43,000 |
| 2018/02/01 | 4,325 | 4,370 | 4,290 | 4,315 | 32,500 |
| 2018/01/31 | 4,390 | 4,440 | 4,320 | 4,320 | 33,500 |
| 2018/01/30 | 4,475 | 4,500 | 4,390 | 4,390 | 30,400 |
| 2018/01/29 | 4,410 | 4,500 | 4,385 | 4,440 | 32,800 |
| 2018/01/26 | 4,365 | 4,420 | 4,365 | 4,390 | 17,400 |
| 2018/01/25 | 4,335 | 4,400 | 4,310 | 4,350 | 29,200 |
| 2018/01/24 | 4,425 | 4,430 | 4,340 | 4,350 | 23,100 |
| 2018/01/23 | 4,445 | 4,445 | 4,405 | 4,425 | 11,600 |
| 2018/01/22 | 4,445 | 4,455 | 4,405 | 4,430 | 22,500 |
| 2018/01/19 | 4,395 | 4,470 | 4,395 | 4,430 | 25,700 |
| 2018/01/18 | 4,550 | 4,550 | 4,425 | 4,425 | 30,300 |
| 2018/01/17 | 4,515 | 4,570 | 4,460 | 4,515 | 35,100 |
| 2018/01/16 | 4,515 | 4,580 | 4,515 | 4,560 | 28,600 |
| 2018/01/15 | 4,560 | 4,560 | 4,495 | 4,515 | 31,700 |
| 2018/01/12 | 4,560 | 4,620 | 4,525 | 4,535 | 32,700 |
| 2018/01/11 | 4,645 | 4,670 | 4,585 | 4,600 | 32,900 |
| 2018/01/10 | 4,760 | 4,765 | 4,605 | 4,635 | 55,900 |
| 2018/01/09 | 4,650 | 4,775 | 4,650 | 4,745 | 51,300 |
| 2018/01/05 | 4,660 | 4,695 | 4,630 | 4,655 | 30,700 |
| 2018/01/04 | 4,645 | 4,660 | 4,615 | 4,640 | 22,600 |