6369 トーヨーカネツ(株) の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-12-022,4582,4582,4262,44349,0002,443
2022-12-012,5162,5202,4602,47346,5002,473
2022-11-302,4702,4962,4692,48729,6002,487
2022-11-292,4842,4922,4682,47042,1002,470
2022-11-282,5102,5272,4812,49065,0002,490
2022-11-252,4992,5002,4802,48820,6002,488
2022-11-242,4852,4922,4672,48224,2002,482
2022-11-222,4502,4742,4502,46033,3002,460
2022-11-212,4582,4612,4352,44013,3002,440
2022-11-182,4332,4542,4232,45028,5002,450
2022-11-172,4022,4202,4012,41717,0002,417
2022-11-162,4022,4242,4022,40817,1002,408
2022-11-152,4022,4202,4022,40222,1002,402
2022-11-142,4592,4592,3902,40161,3002,401
2022-11-112,4872,4872,4532,46822,8002,468
2022-11-102,4602,4602,4372,43714,2002,437
2022-11-092,4622,4802,4622,46313,5002,463
2022-11-082,4722,4752,4612,46116,7002,461
2022-11-072,4582,4582,4412,45312,2002,453
2022-11-042,4362,4432,4272,43019,6002,430
2022-11-022,4632,4842,4352,44141,3002,441
2022-11-012,4512,4812,4512,46316,6002,463
2022-10-312,4692,4692,4392,46021,8002,460
2022-10-282,4552,4742,4262,42654,7002,426
2022-10-272,4822,4922,4722,47215,8002,472
2022-10-262,4952,4982,4822,48215,6002,482
2022-10-252,4952,5172,4782,47920,3002,479
2022-10-242,4892,5352,4792,48526,8002,485
2022-10-212,4842,4882,4702,47010,0002,470
2022-10-202,4852,4932,4752,48415,9002,484
2022-10-192,4702,5002,4702,4939,6002,493
2022-10-182,4732,4892,4722,48114,5002,481
2022-10-172,4592,4742,4562,46023,1002,460
2022-10-142,4802,4862,4502,47122,2002,471
2022-10-132,4582,4592,4332,44030,5002,440
2022-10-122,4592,4762,4582,47616,3002,476
2022-10-112,5252,5562,4682,48429,1002,484
2022-10-072,5222,5572,5172,54624,3002,546
2022-10-062,5232,5522,5202,53833,4002,538
2022-10-052,5102,5242,4922,51834,6002,518
2022-10-042,5082,5182,4872,51822,7002,518
2022-10-032,4502,4612,4092,46125,3002,461
2022-09-302,4802,4872,4512,45622,5002,456
2022-09-292,5382,5382,4812,50021,3002,500
2022-09-282,4902,4922,4572,48829,2002,488
2022-09-272,5002,5142,4842,48617,1002,486
2022-09-262,5002,5012,4802,48635,5002,486
2022-09-222,5152,5592,5102,53234,3002,532
2022-09-212,5172,5332,5012,52519,6002,525
2022-09-202,4902,5142,4902,51023,3002,510
2022-09-162,5132,5132,4522,45254,1002,452
2022-09-152,5212,5252,5072,50721,3002,507
2022-09-142,5282,5492,5152,52719,6002,527
2022-09-132,5412,5562,5352,54515,0002,545
2022-09-122,5782,5782,5402,54120,0002,541
2022-09-092,5262,5632,5262,56222,6002,562
2022-09-082,5462,5572,5302,54825,2002,548
2022-09-072,5302,5462,5112,54037,5002,540
2022-09-062,5342,5542,5332,54723,9002,547
2022-09-052,5182,5482,5122,54625,6002,546
2022-09-022,5842,5842,5192,54536,1002,545
2022-09-012,6082,6082,5672,56744,5002,567
2022-08-312,6172,6182,6062,61815,9002,618
2022-08-302,6222,6302,6082,63013,4002,630
2022-08-292,5852,6022,5852,59930,5002,599
2022-08-262,6132,6322,5882,63031,6002,630
2022-08-252,6292,6292,6032,61313,3002,613
2022-08-242,6082,6182,6052,60514,3002,605
2022-08-232,6252,6252,6022,60826,8002,608
2022-08-222,6302,6472,6202,62518,3002,625
2022-08-192,6362,6402,6272,63218,5002,632
2022-08-182,6172,6362,6172,63631,0002,636
2022-08-172,6402,6482,6102,64037,4002,640
2022-08-162,6562,6682,6272,64070,5002,640
2022-08-152,7012,7342,6452,660120,2002,660
2022-08-122,8272,8512,8082,85147,8002,851
2022-08-102,7802,8012,7692,79217,9002,792
2022-08-092,8352,8402,7782,78015,3002,780
2022-08-082,7712,8002,7652,80020,0002,800
2022-08-052,7602,7742,7452,76516,5002,765
2022-08-042,7562,7712,7442,75519,2002,755
2022-08-032,7202,7532,6932,74623,1002,746
2022-08-022,7502,7502,6962,71719,0002,717
2022-08-012,7782,7782,7402,75521,3002,755
2022-07-292,7692,7872,7402,77017,8002,770
2022-07-282,7622,7762,7422,75520,8002,755
2022-07-272,7522,7552,7332,74313,0002,743
2022-07-262,7162,7522,7162,73714,2002,737
2022-07-252,7232,7342,6992,71118,7002,711
2022-07-222,7552,7612,7202,74221,0002,742
2022-07-212,7252,7582,7172,75418,0002,754
2022-07-202,7382,7382,6992,72624,6002,726
2022-07-192,6712,6882,6582,67714,8002,677
2022-07-152,6652,6762,6322,64212,5002,642
2022-07-142,6382,6642,6302,66413,1002,664
2022-07-132,6302,6582,6302,6549,6002,654
2022-07-122,7202,7202,6402,64019,3002,640
2022-07-112,7242,7452,6882,70632,8002,706
2022-07-082,6592,7212,6592,67449,8002,674
2022-07-072,6842,6842,6392,66035,2002,660
2022-07-062,6252,6762,6232,66639,4002,666
2022-07-052,6502,6802,6482,66728,0002,667
2022-07-042,6572,6572,6202,64228,6002,642
2022-07-012,6482,6592,5902,61028,3002,610
2022-06-302,6502,6502,6202,64816,5002,648
2022-06-292,6482,6982,6392,66027,0002,660
2022-06-282,6442,6812,6442,67911,9002,679
2022-06-272,6352,6562,6072,64426,5002,644
2022-06-242,6252,6292,5952,62232,7002,622
2022-06-232,7372,7402,6272,63057,2002,630
2022-06-222,7602,7762,7002,71264,0002,712
2022-06-212,7042,7252,6502,70149,5002,701
2022-06-202,7292,7552,6072,62445,4002,624
2022-06-172,6722,7572,6602,72578,3002,725
2022-06-162,6772,7392,6772,70438,6002,704
2022-06-152,7532,7532,6742,67432,5002,674
2022-06-142,7032,7642,7032,74026,7002,740
2022-06-132,7322,7962,7302,75329,1002,753
2022-06-102,7682,7712,7422,75428,5002,754
2022-06-092,8112,8372,7952,80036,8002,800
2022-06-082,8922,9152,8352,84249,4002,842
2022-06-072,8612,9222,8422,87183,9002,871
2022-06-062,9022,9232,8322,84758,9002,847
2022-06-032,8682,9192,8622,906102,2002,906
2022-06-022,8402,8872,8402,86347,4002,863
2022-06-012,7972,8632,7972,84481,8002,844
2022-05-312,8082,8272,7672,76762,8002,767
2022-05-302,7992,8182,7632,79883,0002,798
2022-05-272,7732,8142,7492,76467,4002,764
2022-05-262,7442,8342,7442,767109,4002,767
2022-05-252,6742,7652,6572,72498,0002,724
2022-05-242,7202,7332,6702,680112,1002,680
2022-05-232,7622,8082,7042,72095,3002,720
2022-05-202,6302,7662,5952,760109,2002,760
2022-05-192,5322,6332,5302,62664,3002,626
2022-05-182,5822,5872,5572,57935,6002,579
2022-05-172,5102,5762,5082,57043,8002,570
2022-05-162,5302,5562,4832,525102,5002,525
2022-05-132,3612,4152,3612,40630,1002,406
2022-05-122,3542,3972,3542,36017,7002,360
2022-05-112,3902,4042,3762,3859,9002,385
2022-05-102,4212,4212,3952,39913,1002,399
2022-05-092,4572,4612,4252,44527,9002,445
2022-05-062,4262,4582,4122,45821,4002,458
2022-05-022,4242,4402,4102,4269,6002,426
2022-04-282,3732,4362,3732,43618,5002,436
2022-04-272,3582,3732,3502,37337,6002,373
2022-04-262,3782,3852,3722,37213,1002,372
2022-04-252,3642,3922,3642,37015,9002,370
2022-04-222,4352,4472,3992,40913,9002,409
2022-04-212,4202,4522,4162,45228,5002,452
2022-04-202,4152,4282,3992,41610,7002,416
2022-04-192,4202,4202,4002,40513,1002,405
2022-04-182,4102,4202,3922,41311,1002,413
2022-04-152,4402,4512,4102,43113,2002,431
2022-04-142,4572,4832,4462,45513,4002,455
2022-04-132,4362,4892,4272,45730,3002,457
2022-04-122,3762,4182,3762,40729,5002,407
2022-04-112,4102,4142,3722,38421,1002,384
2022-04-082,4202,4262,4012,42319,2002,423
2022-04-072,4142,4372,3852,42030,9002,420
2022-04-062,4212,4512,4172,41916,7002,419
2022-04-052,4492,4592,4392,44910,5002,449
2022-04-042,4542,4552,4412,4557,7002,455
2022-04-012,4222,4542,4092,45419,1002,454
2022-03-312,4752,5042,4282,45229,5002,452
2022-03-302,4602,5232,4602,49571,6002,495
2022-03-292,5582,5752,5442,56960,7002,569
2022-03-282,5762,5762,5422,55128,8002,551
2022-03-252,5702,5712,5402,56027,0002,560
2022-03-242,5502,5742,5362,55432,5002,554
2022-03-232,5602,5652,5352,55142,5002,551
2022-03-222,5532,5592,5312,54337,1002,543
2022-03-182,5272,5452,4922,54526,3002,545
2022-03-172,5022,5252,4742,52143,1002,521
2022-03-162,5052,5062,4722,47622,6002,476
2022-03-152,5502,5692,4852,49247,3002,492
2022-03-142,5512,5892,4852,54077,4002,540
2022-03-112,4472,5352,4402,53067,5002,530
2022-03-102,4112,4552,3952,45535,4002,455
2022-03-092,3592,3812,3432,36125,4002,361
2022-03-082,3702,3762,3272,34428,4002,344
2022-03-072,4052,4052,3682,37942,8002,379
2022-03-042,4302,4472,4172,41728,3002,417
2022-03-032,4082,4422,4082,43414,8002,434
2022-03-022,3842,4042,3772,38918,0002,389
2022-03-012,4302,4472,4002,41023,2002,410
2022-02-282,4242,4312,4002,42521,1002,425
2022-02-252,4212,4212,3812,40014,1002,400
2022-02-242,3662,4022,3652,39816,9002,398
2022-02-222,4002,4002,3762,38116,1002,381
2022-02-212,3822,4152,3822,40311,1002,403
2022-02-182,3832,4082,3732,40613,0002,406
2022-02-172,4402,4402,4062,40918,3002,409
2022-02-162,4002,4422,3802,43142,0002,431
2022-02-152,4162,4162,3662,36637,9002,366
2022-02-142,4552,4552,4012,40155,7002,401
2022-02-102,5162,5352,4512,46088,5002,460
2022-02-092,5982,6022,5722,58513,9002,585
2022-02-082,5682,5922,5682,58113,4002,581
2022-02-072,5652,5682,5452,5586,7002,558
2022-02-042,5452,5692,5342,56516,7002,565
2022-02-032,5602,5602,5182,54814,6002,548
2022-02-022,5402,5622,5142,56219,1002,562
2022-02-012,4892,5252,4822,52512,6002,525
2022-01-312,4622,4892,4372,48928,6002,489
2022-01-282,4482,4752,4262,47523,0002,475
2022-01-272,4822,5002,4102,41933,2002,419
2022-01-262,4852,4942,4662,48211,4002,482
2022-01-252,5002,5002,4562,47720,5002,477
2022-01-242,4532,5112,4532,51010,2002,510
2022-01-212,4962,4962,4612,47414,5002,474
2022-01-202,4722,5322,4722,48823,4002,488
2022-01-192,5212,5392,4782,48328,8002,483
2022-01-182,5472,5552,5242,52719,8002,527
2022-01-172,5602,5662,5362,54711,2002,547
2022-01-142,5652,5682,5352,56016,1002,560
2022-01-132,5792,5862,5592,56519,5002,565
2022-01-122,5502,5782,5492,56018,1002,560
2022-01-112,5452,5492,5082,54113,7002,541
2022-01-072,5372,5502,5112,53213,5002,532
2022-01-062,5622,5622,5252,52514,9002,525
2022-01-052,5502,5742,5452,57314,7002,573
2022-01-042,5142,5412,5142,53912,0002,539

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