6369 トーヨーカネツ(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-07-26 | 3,695 | 3,695 | 3,650 | 3,650 | 17,800 | 3,650 |
| 2024-07-25 | 3,675 | 3,680 | 3,635 | 3,650 | 21,300 | 3,650 |
| 2024-07-24 | 3,725 | 3,760 | 3,680 | 3,680 | 33,200 | 3,680 |
| 2024-07-23 | 3,740 | 3,780 | 3,735 | 3,745 | 14,100 | 3,745 |
| 2024-07-22 | 3,840 | 3,840 | 3,705 | 3,705 | 51,600 | 3,705 |
| 2024-07-19 | 3,810 | 3,865 | 3,760 | 3,840 | 43,800 | 3,840 |
| 2024-07-18 | 3,885 | 3,885 | 3,805 | 3,805 | 23,400 | 3,805 |
| 2024-07-17 | 3,870 | 3,905 | 3,855 | 3,885 | 21,000 | 3,885 |
| 2024-07-16 | 3,890 | 3,925 | 3,870 | 3,870 | 11,500 | 3,870 |
| 2024-07-12 | 3,890 | 3,925 | 3,870 | 3,885 | 18,600 | 3,885 |
| 2024-07-11 | 3,895 | 3,925 | 3,885 | 3,900 | 13,200 | 3,900 |
| 2024-07-10 | 3,895 | 3,895 | 3,850 | 3,880 | 21,300 | 3,880 |
| 2024-07-09 | 3,910 | 3,940 | 3,875 | 3,915 | 19,600 | 3,915 |
| 2024-07-08 | 3,970 | 3,970 | 3,905 | 3,905 | 22,200 | 3,905 |
| 2024-07-05 | 3,990 | 3,990 | 3,935 | 3,945 | 16,300 | 3,945 |
| 2024-07-04 | 3,985 | 4,005 | 3,975 | 3,980 | 14,800 | 3,980 |
| 2024-07-03 | 3,995 | 4,005 | 3,980 | 3,980 | 13,000 | 3,980 |
| 2024-07-02 | 3,970 | 4,005 | 3,965 | 3,990 | 15,300 | 3,990 |
| 2024-07-01 | 3,990 | 3,995 | 3,955 | 3,970 | 20,600 | 3,970 |
| 2024-06-28 | 3,970 | 3,985 | 3,925 | 3,925 | 15,500 | 3,925 |
| 2024-06-27 | 3,955 | 3,980 | 3,945 | 3,970 | 18,400 | 3,970 |
| 2024-06-26 | 3,965 | 4,010 | 3,945 | 3,955 | 37,300 | 3,955 |
| 2024-06-25 | 3,935 | 3,965 | 3,905 | 3,950 | 22,500 | 3,950 |
| 2024-06-24 | 3,990 | 3,990 | 3,885 | 3,890 | 30,400 | 3,890 |
| 2024-06-21 | 3,945 | 3,985 | 3,945 | 3,955 | 38,100 | 3,955 |
| 2024-06-20 | 3,920 | 3,960 | 3,920 | 3,950 | 25,300 | 3,950 |
| 2024-06-19 | 3,945 | 3,960 | 3,905 | 3,920 | 28,200 | 3,920 |
| 2024-06-18 | 3,825 | 3,900 | 3,825 | 3,900 | 30,000 | 3,900 |
| 2024-06-17 | 3,890 | 3,890 | 3,775 | 3,810 | 21,100 | 3,810 |
| 2024-06-14 | 3,770 | 3,900 | 3,770 | 3,895 | 31,300 | 3,895 |
| 2024-06-13 | 3,820 | 3,820 | 3,765 | 3,770 | 19,200 | 3,770 |
| 2024-06-12 | 3,825 | 3,840 | 3,805 | 3,810 | 9,100 | 3,810 |
| 2024-06-11 | 3,865 | 3,865 | 3,820 | 3,820 | 9,700 | 3,820 |
| 2024-06-10 | 3,805 | 3,840 | 3,805 | 3,835 | 15,000 | 3,835 |
| 2024-06-07 | 3,800 | 3,830 | 3,780 | 3,790 | 19,100 | 3,790 |
| 2024-06-06 | 3,835 | 3,855 | 3,810 | 3,820 | 21,200 | 3,820 |
| 2024-06-05 | 3,900 | 3,900 | 3,800 | 3,815 | 18,700 | 3,815 |
| 2024-06-04 | 3,905 | 3,915 | 3,885 | 3,905 | 27,700 | 3,905 |
| 2024-06-03 | 3,900 | 3,920 | 3,865 | 3,885 | 27,300 | 3,885 |
| 2024-05-31 | 3,790 | 3,900 | 3,790 | 3,900 | 52,900 | 3,900 |
| 2024-05-30 | 3,780 | 3,805 | 3,750 | 3,780 | 35,700 | 3,780 |
| 2024-05-29 | 3,850 | 3,860 | 3,795 | 3,815 | 29,300 | 3,815 |
| 2024-05-28 | 3,920 | 3,920 | 3,820 | 3,860 | 34,500 | 3,860 |
| 2024-05-27 | 3,920 | 3,920 | 3,880 | 3,895 | 18,300 | 3,895 |
| 2024-05-24 | 3,880 | 3,950 | 3,870 | 3,905 | 29,400 | 3,905 |
| 2024-05-23 | 3,930 | 3,930 | 3,905 | 3,915 | 15,000 | 3,915 |
| 2024-05-22 | 3,935 | 3,955 | 3,910 | 3,930 | 28,100 | 3,930 |
| 2024-05-21 | 3,945 | 3,990 | 3,930 | 3,935 | 33,800 | 3,935 |
| 2024-05-20 | 3,920 | 3,960 | 3,890 | 3,910 | 35,300 | 3,910 |
| 2024-05-17 | 3,925 | 3,945 | 3,910 | 3,920 | 20,600 | 3,920 |
| 2024-05-16 | 3,995 | 4,000 | 3,920 | 3,950 | 45,800 | 3,950 |
| 2024-05-15 | 4,045 | 4,045 | 3,965 | 3,970 | 82,400 | 3,970 |
| 2024-05-14 | 4,195 | 4,195 | 4,100 | 4,150 | 36,000 | 4,150 |
| 2024-05-13 | 4,250 | 4,250 | 4,185 | 4,225 | 15,200 | 4,225 |
| 2024-05-10 | 4,270 | 4,320 | 4,250 | 4,250 | 12,800 | 4,250 |
| 2024-05-09 | 4,260 | 4,290 | 4,225 | 4,265 | 10,900 | 4,265 |
| 2024-05-08 | 4,325 | 4,325 | 4,255 | 4,255 | 13,400 | 4,255 |
| 2024-05-07 | 4,335 | 4,355 | 4,305 | 4,325 | 21,300 | 4,325 |
| 2024-05-02 | 4,285 | 4,310 | 4,255 | 4,300 | 14,000 | 4,300 |
| 2024-05-01 | 4,335 | 4,370 | 4,260 | 4,285 | 19,600 | 4,285 |
| 2024-04-30 | 4,315 | 4,405 | 4,300 | 4,380 | 25,500 | 4,380 |
| 2024-04-26 | 4,310 | 4,315 | 4,250 | 4,280 | 24,200 | 4,280 |
| 2024-04-25 | 4,355 | 4,395 | 4,335 | 4,340 | 24,900 | 4,340 |
| 2024-04-24 | 4,440 | 4,450 | 4,350 | 4,375 | 30,800 | 4,375 |
| 2024-04-23 | 4,350 | 4,485 | 4,330 | 4,480 | 82,900 | 4,480 |
| 2024-04-22 | 4,180 | 4,250 | 4,180 | 4,250 | 25,800 | 4,250 |
| 2024-04-19 | 4,215 | 4,220 | 4,105 | 4,160 | 39,200 | 4,160 |
| 2024-04-18 | 4,205 | 4,300 | 4,185 | 4,255 | 21,100 | 4,255 |
| 2024-04-17 | 4,295 | 4,305 | 4,205 | 4,225 | 29,500 | 4,225 |
| 2024-04-16 | 4,380 | 4,380 | 4,260 | 4,275 | 31,900 | 4,275 |
| 2024-04-15 | 4,340 | 4,415 | 4,340 | 4,410 | 25,500 | 4,410 |
| 2024-04-12 | 4,335 | 4,380 | 4,290 | 4,340 | 34,900 | 4,340 |
| 2024-04-11 | 4,270 | 4,345 | 4,225 | 4,320 | 36,200 | 4,320 |
| 2024-04-10 | 4,225 | 4,300 | 4,220 | 4,270 | 33,700 | 4,270 |
| 2024-04-09 | 4,185 | 4,220 | 4,155 | 4,210 | 27,700 | 4,210 |
| 2024-04-08 | 4,100 | 4,150 | 4,075 | 4,135 | 38,800 | 4,135 |
| 2024-04-05 | 4,075 | 4,140 | 4,045 | 4,090 | 69,400 | 4,090 |
| 2024-04-04 | 4,260 | 4,260 | 4,155 | 4,155 | 32,700 | 4,155 |
| 2024-04-03 | 4,125 | 4,230 | 4,110 | 4,195 | 52,200 | 4,195 |
| 2024-04-02 | 4,355 | 4,355 | 4,205 | 4,205 | 44,300 | 4,205 |
| 2024-04-01 | 4,515 | 4,520 | 4,325 | 4,325 | 54,100 | 4,325 |
| 2024-03-29 | 4,510 | 4,545 | 4,465 | 4,510 | 50,500 | 4,510 |
| 2024-03-28 | 4,495 | 4,535 | 4,430 | 4,440 | 118,100 | 4,440 |
| 2024-03-27 | 4,745 | 4,760 | 4,685 | 4,705 | 111,600 | 4,705 |
| 2024-03-26 | 4,750 | 4,770 | 4,690 | 4,740 | 55,000 | 4,740 |
| 2024-03-25 | 4,705 | 4,780 | 4,705 | 4,725 | 74,600 | 4,725 |
| 2024-03-22 | 4,690 | 4,760 | 4,665 | 4,705 | 60,600 | 4,705 |
| 2024-03-21 | 4,745 | 4,745 | 4,660 | 4,700 | 60,700 | 4,700 |
| 2024-03-19 | 4,610 | 4,660 | 4,570 | 4,660 | 55,100 | 4,660 |
| 2024-03-18 | 4,535 | 4,580 | 4,525 | 4,560 | 28,400 | 4,560 |
| 2024-03-15 | 4,440 | 4,560 | 4,440 | 4,525 | 34,900 | 4,525 |
| 2024-03-14 | 4,470 | 4,470 | 4,390 | 4,445 | 15,800 | 4,445 |
| 2024-03-13 | 4,460 | 4,495 | 4,385 | 4,430 | 42,100 | 4,430 |
| 2024-03-12 | 4,360 | 4,460 | 4,340 | 4,450 | 39,900 | 4,450 |
| 2024-03-11 | 4,600 | 4,605 | 4,385 | 4,440 | 77,000 | 4,440 |
| 2024-03-08 | 4,460 | 4,685 | 4,460 | 4,660 | 85,500 | 4,660 |
| 2024-03-07 | 4,530 | 4,555 | 4,440 | 4,485 | 42,900 | 4,485 |
| 2024-03-06 | 4,460 | 4,500 | 4,445 | 4,485 | 33,700 | 4,485 |
| 2024-03-05 | 4,450 | 4,485 | 4,425 | 4,465 | 21,700 | 4,465 |
| 2024-03-04 | 4,550 | 4,555 | 4,455 | 4,455 | 47,900 | 4,455 |
| 2024-03-01 | 4,535 | 4,575 | 4,515 | 4,535 | 29,000 | 4,535 |
| 2024-02-29 | 4,580 | 4,580 | 4,500 | 4,570 | 29,900 | 4,570 |
| 2024-02-28 | 4,560 | 4,625 | 4,510 | 4,525 | 42,500 | 4,525 |
| 2024-02-27 | 4,475 | 4,580 | 4,470 | 4,540 | 50,400 | 4,540 |
| 2024-02-26 | 4,475 | 4,490 | 4,420 | 4,440 | 31,200 | 4,440 |
| 2024-02-22 | 4,495 | 4,510 | 4,450 | 4,475 | 34,900 | 4,475 |
| 2024-02-21 | 4,430 | 4,475 | 4,410 | 4,430 | 26,200 | 4,430 |
| 2024-02-20 | 4,500 | 4,510 | 4,465 | 4,475 | 23,500 | 4,475 |
| 2024-02-19 | 4,430 | 4,500 | 4,390 | 4,500 | 42,100 | 4,500 |
| 2024-02-16 | 4,400 | 4,430 | 4,295 | 4,385 | 43,400 | 4,385 |
| 2024-02-15 | 4,425 | 4,485 | 4,330 | 4,340 | 49,700 | 4,340 |
| 2024-02-14 | 4,300 | 4,425 | 4,300 | 4,415 | 66,800 | 4,415 |
| 2024-02-13 | 4,210 | 4,325 | 4,210 | 4,295 | 46,700 | 4,295 |
| 2024-02-09 | 4,275 | 4,310 | 4,215 | 4,225 | 35,800 | 4,225 |
| 2024-02-08 | 4,280 | 4,315 | 4,205 | 4,285 | 40,900 | 4,285 |
| 2024-02-07 | 4,300 | 4,310 | 4,255 | 4,275 | 37,500 | 4,275 |
| 2024-02-06 | 4,330 | 4,335 | 4,280 | 4,280 | 25,300 | 4,280 |
| 2024-02-05 | 4,335 | 4,345 | 4,310 | 4,340 | 17,600 | 4,340 |
| 2024-02-02 | 4,330 | 4,350 | 4,270 | 4,310 | 25,200 | 4,310 |
| 2024-02-01 | 4,355 | 4,365 | 4,315 | 4,320 | 33,500 | 4,320 |
| 2024-01-31 | 4,320 | 4,375 | 4,320 | 4,370 | 23,300 | 4,370 |
| 2024-01-30 | 4,365 | 4,375 | 4,305 | 4,345 | 49,800 | 4,345 |
| 2024-01-29 | 4,275 | 4,375 | 4,275 | 4,375 | 43,100 | 4,375 |
| 2024-01-26 | 4,250 | 4,275 | 4,220 | 4,230 | 40,800 | 4,230 |
| 2024-01-25 | 4,175 | 4,245 | 4,170 | 4,240 | 52,700 | 4,240 |
| 2024-01-24 | 4,140 | 4,215 | 4,120 | 4,130 | 55,200 | 4,130 |
| 2024-01-23 | 4,175 | 4,175 | 4,075 | 4,105 | 58,900 | 4,105 |
| 2024-01-22 | 4,190 | 4,190 | 4,110 | 4,135 | 45,000 | 4,135 |
| 2024-01-19 | 4,135 | 4,170 | 4,110 | 4,135 | 33,100 | 4,135 |
| 2024-01-18 | 4,190 | 4,200 | 4,110 | 4,110 | 39,000 | 4,110 |
| 2024-01-17 | 4,220 | 4,255 | 4,125 | 4,140 | 44,800 | 4,140 |
| 2024-01-16 | 4,180 | 4,195 | 4,140 | 4,185 | 35,900 | 4,185 |
| 2024-01-15 | 4,100 | 4,150 | 4,100 | 4,110 | 40,200 | 4,110 |
| 2024-01-12 | 4,075 | 4,115 | 4,055 | 4,060 | 23,600 | 4,060 |
| 2024-01-11 | 4,065 | 4,120 | 4,065 | 4,075 | 28,000 | 4,075 |
| 2024-01-10 | 4,070 | 4,075 | 4,025 | 4,055 | 34,300 | 4,055 |
| 2024-01-09 | 4,005 | 4,055 | 3,995 | 4,050 | 32,900 | 4,050 |
| 2024-01-05 | 3,950 | 4,020 | 3,940 | 3,990 | 34,800 | 3,990 |
| 2024-01-04 | 3,890 | 3,950 | 3,870 | 3,945 | 47,400 | 3,945 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1991-09-25]1株→1.1株 [1984-03-28]1株→1.05株
