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 |
|---|---|---|---|---|---|
| 2023/12/29 | 3,890 | 3,925 | 3,790 | 3,870 | 40,400 |
| 2023/12/28 | 3,820 | 3,890 | 3,790 | 3,890 | 84,600 |
| 2023/12/27 | 3,775 | 3,820 | 3,775 | 3,815 | 30,900 |
| 2023/12/26 | 3,745 | 3,775 | 3,730 | 3,760 | 19,800 |
| 2023/12/25 | 3,840 | 3,840 | 3,730 | 3,730 | 20,500 |
| 2023/12/22 | 3,760 | 3,810 | 3,760 | 3,775 | 31,300 |
| 2023/12/21 | 3,705 | 3,770 | 3,700 | 3,760 | 28,700 |
| 2023/12/20 | 3,790 | 3,790 | 3,750 | 3,755 | 16,900 |
| 2023/12/19 | 3,710 | 3,765 | 3,705 | 3,750 | 16,000 |
| 2023/12/18 | 3,710 | 3,730 | 3,685 | 3,710 | 18,600 |
| 2023/12/15 | 3,720 | 3,785 | 3,720 | 3,760 | 21,800 |
| 2023/12/14 | 3,760 | 3,760 | 3,710 | 3,720 | 31,800 |
| 2023/12/13 | 3,780 | 3,790 | 3,750 | 3,760 | 20,200 |
| 2023/12/12 | 3,835 | 3,840 | 3,770 | 3,785 | 21,800 |
| 2023/12/11 | 3,830 | 3,840 | 3,760 | 3,820 | 52,500 |
| 2023/12/08 | 3,815 | 3,830 | 3,745 | 3,770 | 56,100 |
| 2023/12/07 | 3,800 | 3,910 | 3,800 | 3,855 | 50,000 |
| 2023/12/06 | 3,785 | 3,870 | 3,785 | 3,855 | 41,400 |
| 2023/12/05 | 3,810 | 3,835 | 3,750 | 3,750 | 30,800 |
| 2023/12/04 | 3,835 | 3,870 | 3,710 | 3,860 | 78,100 |
| 2023/12/01 | 3,750 | 3,840 | 3,715 | 3,840 | 84,700 |
| 2023/11/30 | 3,715 | 3,870 | 3,665 | 3,715 | 192,600 |
| 2023/11/29 | 3,575 | 3,595 | 3,550 | 3,575 | 14,600 |
| 2023/11/28 | 3,590 | 3,630 | 3,585 | 3,590 | 19,800 |
| 2023/11/27 | 3,645 | 3,650 | 3,580 | 3,585 | 27,200 |
| 2023/11/24 | 3,650 | 3,670 | 3,605 | 3,610 | 29,300 |
| 2023/11/22 | 3,545 | 3,620 | 3,530 | 3,600 | 35,700 |
| 2023/11/21 | 3,555 | 3,570 | 3,525 | 3,560 | 25,300 |
| 2023/11/20 | 3,480 | 3,550 | 3,480 | 3,485 | 31,300 |
| 2023/11/17 | 3,475 | 3,495 | 3,445 | 3,480 | 15,500 |
| 2023/11/16 | 3,490 | 3,510 | 3,420 | 3,475 | 25,600 |
| 2023/11/15 | 3,540 | 3,565 | 3,485 | 3,490 | 53,800 |
| 2023/11/14 | 3,445 | 3,615 | 3,440 | 3,565 | 90,800 |
| 2023/11/13 | 3,460 | 3,465 | 3,410 | 3,425 | 25,300 |
| 2023/11/10 | 3,375 | 3,440 | 3,350 | 3,435 | 29,200 |
| 2023/11/09 | 3,320 | 3,380 | 3,285 | 3,375 | 25,700 |
| 2023/11/08 | 3,385 | 3,385 | 3,285 | 3,295 | 23,500 |
| 2023/11/07 | 3,370 | 3,405 | 3,360 | 3,385 | 16,100 |
| 2023/11/06 | 3,390 | 3,405 | 3,370 | 3,390 | 28,100 |
| 2023/11/02 | 3,375 | 3,380 | 3,340 | 3,365 | 13,300 |
| 2023/11/01 | 3,330 | 3,365 | 3,325 | 3,365 | 26,700 |
| 2023/10/31 | 3,285 | 3,310 | 3,245 | 3,310 | 27,100 |
| 2023/10/30 | 3,280 | 3,290 | 3,245 | 3,265 | 19,300 |
| 2023/10/27 | 3,235 | 3,315 | 3,235 | 3,310 | 21,100 |
| 2023/10/26 | 3,290 | 3,295 | 3,220 | 3,235 | 35,000 |
| 2023/10/25 | 3,325 | 3,330 | 3,280 | 3,280 | 16,000 |
| 2023/10/24 | 3,325 | 3,325 | 3,185 | 3,295 | 56,200 |
| 2023/10/23 | 3,310 | 3,340 | 3,290 | 3,290 | 19,300 |
| 2023/10/20 | 3,300 | 3,335 | 3,295 | 3,325 | 20,500 |
| 2023/10/19 | 3,320 | 3,365 | 3,320 | 3,350 | 18,500 |
| 2023/10/18 | 3,345 | 3,365 | 3,340 | 3,350 | 22,200 |
| 2023/10/17 | 3,330 | 3,350 | 3,305 | 3,320 | 16,500 |
| 2023/10/16 | 3,340 | 3,365 | 3,290 | 3,305 | 20,300 |
| 2023/10/13 | 3,365 | 3,385 | 3,330 | 3,340 | 23,400 |
| 2023/10/12 | 3,390 | 3,400 | 3,355 | 3,390 | 20,100 |
| 2023/10/11 | 3,420 | 3,420 | 3,370 | 3,380 | 17,900 |
| 2023/10/10 | 3,375 | 3,420 | 3,365 | 3,420 | 23,100 |
| 2023/10/06 | 3,290 | 3,360 | 3,290 | 3,350 | 30,900 |
| 2023/10/05 | 3,255 | 3,315 | 3,235 | 3,315 | 48,500 |
| 2023/10/04 | 3,200 | 3,255 | 3,180 | 3,195 | 44,100 |
| 2023/10/03 | 3,280 | 3,295 | 3,230 | 3,235 | 54,200 |
| 2023/10/02 | 3,385 | 3,420 | 3,330 | 3,335 | 28,100 |
| 2023/09/29 | 3,470 | 3,470 | 3,365 | 3,380 | 40,100 |
| 2023/09/28 | 3,455 | 3,485 | 3,420 | 3,455 | 32,100 |
| 2023/09/27 | 3,425 | 3,465 | 3,400 | 3,465 | 31,000 |
| 2023/09/26 | 3,460 | 3,460 | 3,425 | 3,430 | 13,200 |
| 2023/09/25 | 3,480 | 3,480 | 3,425 | 3,460 | 20,900 |
| 2023/09/22 | 3,405 | 3,470 | 3,380 | 3,445 | 55,800 |
| 2023/09/21 | 3,495 | 3,525 | 3,425 | 3,435 | 40,100 |
| 2023/09/20 | 3,540 | 3,540 | 3,485 | 3,495 | 35,500 |
| 2023/09/19 | 3,500 | 3,540 | 3,485 | 3,535 | 39,600 |
| 2023/09/15 | 3,450 | 3,510 | 3,450 | 3,490 | 32,300 |
| 2023/09/14 | 3,400 | 3,455 | 3,400 | 3,445 | 16,200 |
| 2023/09/13 | 3,435 | 3,445 | 3,400 | 3,405 | 17,000 |
| 2023/09/12 | 3,450 | 3,465 | 3,395 | 3,435 | 19,600 |
| 2023/09/11 | 3,460 | 3,480 | 3,435 | 3,440 | 16,100 |
| 2023/09/08 | 3,450 | 3,470 | 3,425 | 3,440 | 23,600 |
| 2023/09/07 | 3,475 | 3,490 | 3,460 | 3,470 | 34,900 |
| 2023/09/06 | 3,500 | 3,545 | 3,470 | 3,480 | 28,600 |
| 2023/09/05 | 3,450 | 3,495 | 3,425 | 3,495 | 32,400 |
| 2023/09/04 | 3,425 | 3,465 | 3,420 | 3,455 | 25,500 |
| 2023/09/01 | 3,350 | 3,390 | 3,350 | 3,385 | 18,900 |
| 2023/08/31 | 3,340 | 3,365 | 3,335 | 3,365 | 27,900 |
| 2023/08/30 | 3,380 | 3,380 | 3,335 | 3,340 | 21,500 |
| 2023/08/29 | 3,315 | 3,340 | 3,295 | 3,340 | 17,200 |
| 2023/08/28 | 3,285 | 3,300 | 3,270 | 3,300 | 20,300 |
| 2023/08/25 | 3,275 | 3,290 | 3,260 | 3,260 | 23,800 |
| 2023/08/24 | 3,295 | 3,345 | 3,280 | 3,295 | 40,900 |
| 2023/08/23 | 3,260 | 3,285 | 3,250 | 3,285 | 11,600 |
| 2023/08/22 | 3,245 | 3,265 | 3,220 | 3,260 | 22,700 |
| 2023/08/21 | 3,270 | 3,290 | 3,220 | 3,220 | 33,000 |
| 2023/08/18 | 3,270 | 3,305 | 3,260 | 3,270 | 25,800 |
| 2023/08/17 | 3,280 | 3,295 | 3,230 | 3,275 | 58,800 |
| 2023/08/16 | 3,355 | 3,385 | 3,305 | 3,315 | 50,200 |
| 2023/08/15 | 3,320 | 3,420 | 3,300 | 3,400 | 72,500 |
| 2023/08/14 | 3,350 | 3,370 | 3,265 | 3,275 | 170,900 |
| 2023/08/10 | 3,600 | 3,675 | 3,595 | 3,675 | 34,100 |
| 2023/08/09 | 3,690 | 3,715 | 3,625 | 3,625 | 23,700 |
| 2023/08/08 | 3,710 | 3,750 | 3,660 | 3,665 | 30,100 |
| 2023/08/07 | 3,675 | 3,740 | 3,635 | 3,720 | 25,500 |
| 2023/08/04 | 3,635 | 3,740 | 3,625 | 3,705 | 46,300 |
| 2023/08/03 | 3,635 | 3,685 | 3,605 | 3,635 | 37,000 |
| 2023/08/02 | 3,710 | 3,725 | 3,660 | 3,695 | 27,400 |
| 2023/08/01 | 3,730 | 3,760 | 3,710 | 3,710 | 32,600 |
| 2023/07/31 | 3,720 | 3,765 | 3,700 | 3,715 | 38,200 |
| 2023/07/28 | 3,625 | 3,700 | 3,600 | 3,695 | 49,000 |
| 2023/07/27 | 3,640 | 3,660 | 3,610 | 3,620 | 38,100 |
| 2023/07/26 | 3,705 | 3,730 | 3,645 | 3,645 | 23,900 |
| 2023/07/25 | 3,660 | 3,740 | 3,645 | 3,675 | 56,100 |
| 2023/07/24 | 3,625 | 3,650 | 3,615 | 3,630 | 35,900 |
| 2023/07/21 | 3,550 | 3,620 | 3,500 | 3,600 | 49,500 |
| 2023/07/20 | 3,610 | 3,650 | 3,560 | 3,565 | 21,400 |
| 2023/07/19 | 3,550 | 3,625 | 3,550 | 3,605 | 42,000 |
| 2023/07/18 | 3,520 | 3,570 | 3,495 | 3,510 | 20,200 |
| 2023/07/14 | 3,570 | 3,585 | 3,500 | 3,520 | 26,000 |
| 2023/07/13 | 3,470 | 3,560 | 3,425 | 3,520 | 46,100 |
| 2023/07/12 | 3,600 | 3,605 | 3,485 | 3,485 | 31,200 |
| 2023/07/11 | 3,585 | 3,630 | 3,565 | 3,580 | 39,800 |
| 2023/07/10 | 3,600 | 3,610 | 3,545 | 3,560 | 40,700 |
| 2023/07/07 | 3,530 | 3,595 | 3,505 | 3,530 | 36,300 |
| 2023/07/06 | 3,610 | 3,660 | 3,540 | 3,545 | 38,600 |
| 2023/07/05 | 3,565 | 3,630 | 3,555 | 3,620 | 47,700 |
| 2023/07/04 | 3,510 | 3,570 | 3,505 | 3,570 | 46,900 |
| 2023/07/03 | 3,450 | 3,535 | 3,445 | 3,515 | 50,500 |
| 2023/06/30 | 3,380 | 3,415 | 3,360 | 3,410 | 36,000 |
| 2023/06/29 | 3,375 | 3,380 | 3,330 | 3,350 | 25,100 |
| 2023/06/28 | 3,305 | 3,365 | 3,300 | 3,355 | 17,500 |
| 2023/06/27 | 3,325 | 3,325 | 3,275 | 3,300 | 20,300 |
| 2023/06/26 | 3,275 | 3,340 | 3,270 | 3,300 | 20,700 |
| 2023/06/23 | 3,390 | 3,395 | 3,295 | 3,315 | 38,700 |
| 2023/06/22 | 3,340 | 3,385 | 3,340 | 3,345 | 34,900 |
| 2023/06/21 | 3,450 | 3,470 | 3,330 | 3,365 | 71,500 |
| 2023/06/20 | 3,540 | 3,575 | 3,395 | 3,425 | 74,700 |
| 2023/06/19 | 3,615 | 3,620 | 3,520 | 3,550 | 74,100 |
| 2023/06/16 | 3,485 | 3,590 | 3,460 | 3,585 | 64,000 |
| 2023/06/15 | 3,440 | 3,520 | 3,435 | 3,485 | 37,500 |
| 2023/06/14 | 3,510 | 3,535 | 3,440 | 3,440 | 55,300 |
| 2023/06/13 | 3,450 | 3,510 | 3,420 | 3,485 | 75,100 |
| 2023/06/12 | 3,395 | 3,445 | 3,395 | 3,440 | 52,100 |
| 2023/06/09 | 3,385 | 3,415 | 3,355 | 3,390 | 87,800 |
| 2023/06/08 | 3,480 | 3,495 | 3,400 | 3,420 | 73,500 |
| 2023/06/07 | 3,450 | 3,540 | 3,425 | 3,515 | 91,700 |
| 2023/06/06 | 3,385 | 3,440 | 3,340 | 3,425 | 62,500 |
| 2023/06/05 | 3,450 | 3,505 | 3,435 | 3,490 | 52,200 |
| 2023/06/02 | 3,400 | 3,435 | 3,320 | 3,425 | 65,900 |
| 2023/06/01 | 3,380 | 3,420 | 3,335 | 3,360 | 43,100 |
| 2023/05/31 | 3,530 | 3,530 | 3,385 | 3,390 | 96,500 |
| 2023/05/30 | 3,450 | 3,550 | 3,440 | 3,535 | 92,000 |
| 2023/05/29 | 3,435 | 3,480 | 3,415 | 3,455 | 62,400 |
| 2023/05/26 | 3,405 | 3,435 | 3,360 | 3,405 | 72,500 |
| 2023/05/25 | 3,295 | 3,425 | 3,285 | 3,410 | 88,200 |
| 2023/05/24 | 3,165 | 3,290 | 3,165 | 3,280 | 58,400 |
| 2023/05/23 | 3,225 | 3,265 | 3,145 | 3,170 | 70,400 |
| 2023/05/22 | 3,160 | 3,215 | 3,145 | 3,210 | 46,400 |
| 2023/05/19 | 3,215 | 3,215 | 3,155 | 3,195 | 91,700 |
| 2023/05/18 | 3,125 | 3,250 | 3,120 | 3,245 | 141,000 |
| 2023/05/17 | 3,090 | 3,120 | 3,060 | 3,095 | 90,300 |
| 2023/05/16 | 3,065 | 3,085 | 3,010 | 3,075 | 106,300 |
| 2023/05/15 | 2,902 | 3,115 | 2,902 | 3,095 | 295,200 |
| 2023/05/12 | 2,734 | 2,735 | 2,692 | 2,698 | 27,100 |
| 2023/05/11 | 2,730 | 2,751 | 2,715 | 2,735 | 30,400 |
| 2023/05/10 | 2,740 | 2,744 | 2,725 | 2,741 | 26,300 |
| 2023/05/09 | 2,729 | 2,747 | 2,724 | 2,738 | 24,700 |
| 2023/05/08 | 2,708 | 2,729 | 2,700 | 2,729 | 32,900 |
| 2023/05/02 | 2,720 | 2,723 | 2,692 | 2,708 | 25,700 |
| 2023/05/01 | 2,711 | 2,720 | 2,694 | 2,712 | 40,200 |
| 2023/04/28 | 2,685 | 2,711 | 2,678 | 2,711 | 27,100 |
| 2023/04/27 | 2,673 | 2,679 | 2,663 | 2,672 | 19,600 |
| 2023/04/26 | 2,683 | 2,691 | 2,671 | 2,672 | 19,500 |
| 2023/04/25 | 2,666 | 2,701 | 2,658 | 2,693 | 42,700 |
| 2023/04/24 | 2,669 | 2,669 | 2,651 | 2,653 | 13,200 |
| 2023/04/21 | 2,658 | 2,675 | 2,651 | 2,662 | 15,900 |
| 2023/04/20 | 2,623 | 2,666 | 2,623 | 2,658 | 22,700 |
| 2023/04/19 | 2,649 | 2,651 | 2,622 | 2,627 | 20,100 |
| 2023/04/18 | 2,640 | 2,657 | 2,632 | 2,649 | 27,600 |
| 2023/04/17 | 2,660 | 2,664 | 2,634 | 2,640 | 20,300 |
| 2023/04/14 | 2,641 | 2,658 | 2,641 | 2,643 | 26,400 |
| 2023/04/13 | 2,630 | 2,646 | 2,611 | 2,640 | 14,100 |
| 2023/04/12 | 2,629 | 2,645 | 2,626 | 2,637 | 23,600 |
| 2023/04/11 | 2,598 | 2,618 | 2,593 | 2,617 | 23,900 |
| 2023/04/10 | 2,581 | 2,600 | 2,581 | 2,587 | 15,700 |
| 2023/04/07 | 2,565 | 2,588 | 2,561 | 2,581 | 43,100 |
| 2023/04/06 | 2,620 | 2,621 | 2,582 | 2,582 | 30,300 |
| 2023/04/05 | 2,673 | 2,673 | 2,620 | 2,620 | 40,100 |
| 2023/04/04 | 2,653 | 2,690 | 2,653 | 2,686 | 49,500 |
| 2023/04/03 | 2,625 | 2,657 | 2,623 | 2,653 | 42,200 |
| 2023/03/31 | 2,620 | 2,631 | 2,615 | 2,622 | 37,800 |
| 2023/03/30 | 2,600 | 2,628 | 2,594 | 2,615 | 63,300 |
| 2023/03/29 | 2,705 | 2,725 | 2,692 | 2,722 | 97,600 |
| 2023/03/28 | 2,711 | 2,714 | 2,670 | 2,690 | 50,200 |
| 2023/03/27 | 2,701 | 2,710 | 2,690 | 2,699 | 36,000 |
| 2023/03/24 | 2,683 | 2,688 | 2,667 | 2,678 | 34,400 |
| 2023/03/23 | 2,662 | 2,698 | 2,652 | 2,698 | 25,500 |
| 2023/03/22 | 2,690 | 2,707 | 2,687 | 2,703 | 29,700 |
| 2023/03/20 | 2,705 | 2,713 | 2,661 | 2,669 | 28,500 |
| 2023/03/17 | 2,715 | 2,728 | 2,691 | 2,720 | 44,900 |
| 2023/03/16 | 2,700 | 2,700 | 2,644 | 2,679 | 50,000 |
| 2023/03/15 | 2,734 | 2,758 | 2,730 | 2,742 | 39,800 |
| 2023/03/14 | 2,727 | 2,727 | 2,670 | 2,681 | 62,600 |
| 2023/03/13 | 2,770 | 2,770 | 2,728 | 2,761 | 44,200 |
| 2023/03/10 | 2,799 | 2,820 | 2,792 | 2,796 | 40,300 |
| 2023/03/09 | 2,819 | 2,835 | 2,809 | 2,835 | 33,100 |
| 2023/03/08 | 2,795 | 2,820 | 2,773 | 2,815 | 42,000 |
| 2023/03/07 | 2,818 | 2,818 | 2,787 | 2,809 | 47,000 |
| 2023/03/06 | 2,825 | 2,834 | 2,806 | 2,818 | 39,000 |
| 2023/03/03 | 2,791 | 2,817 | 2,779 | 2,805 | 64,700 |
| 2023/03/02 | 2,778 | 2,792 | 2,767 | 2,774 | 39,600 |
| 2023/03/01 | 2,748 | 2,773 | 2,727 | 2,773 | 36,400 |
| 2023/02/28 | 2,775 | 2,779 | 2,743 | 2,751 | 55,600 |
| 2023/02/27 | 2,726 | 2,758 | 2,716 | 2,753 | 45,600 |
| 2023/02/24 | 2,685 | 2,732 | 2,685 | 2,713 | 55,600 |
| 2023/02/22 | 2,676 | 2,678 | 2,652 | 2,668 | 22,500 |
| 2023/02/21 | 2,645 | 2,682 | 2,641 | 2,678 | 31,500 |
| 2023/02/20 | 2,635 | 2,643 | 2,621 | 2,638 | 17,000 |
| 2023/02/17 | 2,629 | 2,633 | 2,615 | 2,625 | 22,000 |
| 2023/02/16 | 2,624 | 2,634 | 2,606 | 2,633 | 45,000 |
| 2023/02/15 | 2,636 | 2,636 | 2,590 | 2,612 | 44,900 |
| 2023/02/14 | 2,650 | 2,650 | 2,561 | 2,636 | 87,500 |
| 2023/02/13 | 2,662 | 2,691 | 2,662 | 2,683 | 38,300 |
| 2023/02/10 | 2,675 | 2,679 | 2,655 | 2,662 | 29,900 |
| 2023/02/09 | 2,645 | 2,686 | 2,640 | 2,676 | 47,900 |
| 2023/02/08 | 2,638 | 2,651 | 2,632 | 2,645 | 24,300 |
| 2023/02/07 | 2,624 | 2,639 | 2,621 | 2,636 | 27,900 |
| 2023/02/06 | 2,645 | 2,650 | 2,611 | 2,624 | 29,200 |
| 2023/02/03 | 2,630 | 2,641 | 2,622 | 2,635 | 15,900 |
| 2023/02/02 | 2,650 | 2,659 | 2,622 | 2,629 | 26,100 |
| 2023/02/01 | 2,667 | 2,675 | 2,647 | 2,649 | 25,400 |
| 2023/01/31 | 2,641 | 2,667 | 2,641 | 2,666 | 23,800 |
| 2023/01/30 | 2,655 | 2,658 | 2,640 | 2,648 | 19,000 |
| 2023/01/27 | 2,652 | 2,657 | 2,637 | 2,655 | 24,800 |
| 2023/01/26 | 2,649 | 2,658 | 2,639 | 2,647 | 16,800 |
| 2023/01/25 | 2,662 | 2,665 | 2,633 | 2,649 | 45,800 |
| 2023/01/24 | 2,665 | 2,687 | 2,662 | 2,665 | 32,500 |
| 2023/01/23 | 2,658 | 2,659 | 2,642 | 2,655 | 28,400 |
| 2023/01/20 | 2,613 | 2,646 | 2,613 | 2,643 | 19,100 |
| 2023/01/19 | 2,610 | 2,638 | 2,600 | 2,607 | 21,400 |
| 2023/01/18 | 2,598 | 2,638 | 2,586 | 2,619 | 31,200 |
| 2023/01/17 | 2,573 | 2,594 | 2,572 | 2,594 | 26,100 |
| 2023/01/16 | 2,570 | 2,582 | 2,560 | 2,572 | 14,200 |
| 2023/01/13 | 2,565 | 2,585 | 2,563 | 2,571 | 14,800 |
| 2023/01/12 | 2,584 | 2,584 | 2,554 | 2,567 | 8,900 |
| 2023/01/11 | 2,570 | 2,583 | 2,564 | 2,570 | 20,200 |
| 2023/01/10 | 2,590 | 2,590 | 2,541 | 2,548 | 32,400 |
| 2023/01/06 | 2,525 | 2,558 | 2,525 | 2,543 | 28,300 |
| 2023/01/05 | 2,526 | 2,526 | 2,506 | 2,509 | 33,500 |
| 2023/01/04 | 2,552 | 2,553 | 2,521 | 2,526 | 20,900 |