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
2022-08-172,6402,6482,6102,64037,4002,640
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