6369 トーヨーカネツ(株) の時系列データ [1984年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1984-12-28	251	251	251	251	32,000	2,281.82
1984-12-26	252	252	251	251	69,000	2,281.82
1984-12-25	253	253	251	252	33,000	2,290.91
1984-12-24	254	254	251	251	80,000	2,281.82
1984-12-22	253	255	253	253	46,000	2,300
1984-12-21	258	260	252	253	223,000	2,300
1984-12-20	260	260	258	258	33,000	2,345.45
1984-12-19	260	260	255	255	75,000	2,318.18
1984-12-18	261	262	260	260	33,000	2,363.64
1984-12-17	261	262	261	262	34,000	2,381.82
1984-12-15	261	262	260	261	38,000	2,372.73
1984-12-14	261	263	260	262	41,000	2,381.82
1984-12-13	262	268	260	260	73,000	2,363.64
1984-12-12	262	263	259	261	63,000	2,372.73
1984-12-11	263	263	258	263	71,000	2,390.91
1984-12-10	261	261	256	258	34,000	2,345.45
1984-12-07	259	260	256	259	74,000	2,354.55
1984-12-06	260	260	257	260	86,000	2,363.64
1984-12-05	260	264	258	260	77,000	2,363.64
1984-12-04	265	267	260	260	101,000	2,363.64
1984-12-03	258	260	258	260	155,000	2,363.64
1984-12-01	274	274	260	273	76,000	2,481.82
1984-11-30	261	269	260	269	154,000	2,445.45
1984-11-29	263	263	260	260	72,000	2,363.64
1984-11-28	260	268	260	267	185,000	2,427.27
1984-11-27	266	266	260	261	77,000	2,372.73
1984-11-26	270	272	264	264	73,000	2,400
1984-11-24	276	277	265	265	212,000	2,409.09
1984-11-22	272	278	272	274	90,000	2,490.91
1984-11-21	279	286	271	271	206,000	2,463.64
1984-11-20	280	283	276	276	157,000	2,509.09
1984-11-19	284	290	280	280	286,000	2,545.45
1984-11-17	279	294	275	290	614,000	2,636.36
1984-11-16	300	305	280	280	2,802,000	2,545.45
1984-11-15	278	294	277	293	2,085,000	2,663.64
1984-11-14	269	284	269	280	893,000	2,545.45
1984-11-13	274	274	265	269	170,000	2,445.45
1984-11-12	263	283	260	275	615,000	2,500
1984-11-09	250	260	250	260	219,000	2,363.64
1984-11-08	254	264	253	253	85,000	2,300
1984-11-07	256	257	245	247	236,000	2,245.45
1984-11-06	265	265	256	256	101,000	2,327.27
1984-11-05	264	264	261	264	95,000	2,400
1984-11-02	267	267	258	262	574,000	2,381.82
1984-11-01	263	270	260	270	888,000	2,454.55
1984-10-31	255	268	254	267	200,000	2,427.27
1984-10-30	257	257	254	255	50,000	2,318.18
1984-10-29	246	250	245	245	31,000	2,227.27
1984-10-27	255	255	245	245	36,000	2,227.27
1984-10-26	250	257	250	257	40,000	2,336.36
1984-10-25	250	250	245	245	66,000	2,227.27
1984-10-24	245	250	245	245	42,000	2,227.27
1984-10-23	243	245	243	243	29,000	2,209.09
1984-10-22	239	245	238	240	41,000	2,181.82
1984-10-20	239	239	237	237	37,000	2,154.55
1984-10-19	240	240	237	237	46,000	2,154.55
1984-10-18	241	241	236	240	94,000	2,181.82
1984-10-17	240	240	237	237	52,000	2,154.55
1984-10-16	241	241	240	241	61,000	2,190.91
1984-10-15	243	243	241	241	41,000	2,190.91
1984-10-12	245	245	245	245	47,000	2,227.27
1984-10-11	245	247	245	245	25,000	2,227.27
1984-10-09	242	243	242	243	34,000	2,209.09
1984-10-08	248	248	243	243	4,000	2,209.09
1984-10-06	243	243	243	243	22,000	2,209.09
1984-10-05	247	247	242	246	18,000	2,236.36
1984-10-04	246	246	242	243	48,000	2,209.09
1984-10-03	245	245	245	245	6,000	2,227.27
1984-10-02	243	245	243	243	28,000	2,209.09
1984-10-01	243	244	242	243	58,000	2,209.09
1984-09-29	244	247	243	243	55,000	2,209.09
1984-09-28	246	247	243	243	94,000	2,209.09
1984-09-27	247	247	245	247	93,000	2,245.45
1984-09-26	246	250	246	247	32,000	2,245.45
1984-09-25	250	253	248	253	25,000	2,300
1984-09-22	250	250	247	248	16,000	2,254.55
1984-09-21	250	250	246	248	43,000	2,254.55
1984-09-20	247	250	246	246	47,000	2,236.36
1984-09-19	246	247	245	246	84,000	2,236.36
1984-09-18	253	253	247	247	55,000	2,245.45
1984-09-17	251	255	250	250	23,000	2,272.73
1984-09-14	252	256	250	255	127,000	2,318.18
1984-09-13	259	259	251	251	28,000	2,281.82
1984-09-12	251	257	251	257	26,000	2,336.36
1984-09-11	251	255	251	252	34,000	2,290.91
1984-09-10	255	255	253	254	21,000	2,309.09
1984-09-07	255	256	254	256	30,000	2,327.27
1984-09-06	260	260	255	255	21,000	2,318.18
1984-09-05	258	260	255	260	42,000	2,363.64
1984-09-04	260	260	256	258	32,000	2,345.45
1984-09-03	263	263	253	256	69,000	2,327.27
1984-09-01	261	265	259	261	26,000	2,372.73
1984-08-31	255	260	252	259	56,000	2,354.55
1984-08-30	250	255	250	255	55,000	2,318.18
1984-08-29	250	250	250	250	59,000	2,272.73
1984-08-28	253	253	250	253	130,000	2,300
1984-08-27	256	256	252	252	174,000	2,290.91
1984-08-25	256	258	256	256	74,000	2,327.27
1984-08-24	256	260	255	257	163,000	2,336.36
1984-08-23	259	259	256	259	44,000	2,354.55
1984-08-22	256	259	255	255	60,000	2,318.18
1984-08-21	260	260	256	256	37,000	2,327.27
1984-08-20	256	260	253	255	105,000	2,318.18
1984-08-18	253	257	252	255	58,000	2,318.18
1984-08-17	252	254	252	252	107,000	2,290.91
1984-08-16	253	253	252	252	57,000	2,290.91
1984-08-15	255	255	253	253	64,000	2,300
1984-08-14	255	255	254	255	44,000	2,318.18
1984-08-13	253	256	253	256	15,000	2,327.27
1984-08-10	257	257	256	256	37,000	2,327.27
1984-08-09	260	260	260	260	27,000	2,363.64
1984-08-08	257	258	256	257	80,000	2,336.36
1984-08-07	258	260	256	256	97,000	2,327.27
1984-08-06	256	257	256	256	113,000	2,327.27
1984-08-04	265	265	258	260	87,000	2,363.64
1984-08-03	260	265	255	265	235,000	2,409.09
1984-08-02	265	270	265	270	147,000	2,454.55
1984-08-01	278	280	265	265	354,000	2,409.09
1984-07-31	267	287	267	282	579,000	2,563.64
1984-07-30	270	275	263	265	244,000	2,409.09
1984-07-28	279	279	270	272	324,000	2,472.73
1984-07-27	292	293	271	277	1,249,000	2,518.18
1984-07-26	287	312	286	300	3,888,000	2,727.27
1984-07-25	261	273	261	273	219,000	2,481.82
1984-07-24	268	268	264	264	74,000	2,400
1984-07-23	269	272	265	268	341,000	2,436.36
1984-07-21	261	265	260	265	61,000	2,409.09
1984-07-20	260	265	252	265	33,000	2,409.09
1984-07-19	254	260	252	260	71,000	2,363.64
1984-07-18	254	258	253	253	51,000	2,300
1984-07-17	260	260	253	253	52,000	2,300
1984-07-16	260	260	260	260	24,000	2,363.64
1984-07-13	262	262	257	257	35,000	2,336.36
1984-07-12	264	264	258	262	23,000	2,381.82
1984-07-11	265	269	258	258	55,000	2,345.45
1984-07-10	269	270	265	266	51,000	2,418.18
1984-07-09	271	273	269	269	128,000	2,445.45
1984-07-07	277	278	271	274	270,000	2,490.91
1984-07-06	254	276	254	273	463,000	2,481.82
1984-07-05	248	255	248	254	161,000	2,309.09
1984-07-04	247	248	247	248	24,000	2,254.55
1984-07-03	249	249	247	247	9,000	2,245.45
1984-07-02	251	251	249	249	13,000	2,263.64
1984-06-30	253	253	250	251	46,000	2,281.82
1984-06-29	248	253	248	253	108,000	2,300
1984-06-28	248	252	247	252	68,000	2,290.91
1984-06-27	247	248	247	248	33,000	2,254.55
1984-06-26	246	248	246	248	51,000	2,254.55
1984-06-25	247	247	245	245	33,000	2,227.27
1984-06-23	246	246	246	246	16,000	2,236.36
1984-06-22	247	247	246	246	35,000	2,236.36
1984-06-21	245	247	245	245	52,000	2,227.27
1984-06-20	246	248	245	247	35,000	2,245.45
1984-06-19	246	246	246	246	9,000	2,236.36
1984-06-18	248	248	248	248	31,000	2,254.55
1984-06-16	250	250	248	248	22,000	2,254.55
1984-06-15	248	249	246	249	58,000	2,263.64
1984-06-14	250	250	245	245	41,000	2,227.27
1984-06-13	251	255	250	250	99,000	2,272.73
1984-06-12	253	253	250	250	22,000	2,272.73
1984-06-11	249	253	249	253	17,000	2,300
1984-06-08	247	247	247	247	11,000	2,245.45
1984-06-07	244	245	244	245	60,000	2,227.27
1984-06-06	244	245	244	244	33,000	2,218.18
1984-06-05	248	248	244	244	36,000	2,218.18
1984-06-04	246	246	245	245	37,000	2,227.27
1984-06-02	248	248	245	245	3,000	2,227.27
1984-06-01	243	243	243	243	42,000	2,209.09
1984-05-31	252	252	250	251	6,000	2,281.82
1984-05-30	251	251	251	251	29,000	2,281.82
1984-05-29	252	252	251	251	32,000	2,281.82
1984-05-28	252	255	252	252	12,000	2,290.91
1984-05-26	254	255	252	252	14,000	2,290.91
1984-05-25	254	255	253	254	7,000	2,309.09
1984-05-24	255	255	254	254	21,000	2,309.09
1984-05-23	254	258	251	258	25,000	2,345.45
1984-05-22	255	255	253	254	34,000	2,309.09
1984-05-21	255	256	255	255	27,000	2,318.18
1984-05-19	256	256	253	256	59,000	2,327.27
1984-05-18	258	259	256	259	37,000	2,354.55
1984-05-17	258	265	258	259	23,000	2,354.55
1984-05-16	255	255	255	255	14,000	2,318.18
1984-05-15	255	255	253	255	33,000	2,318.18
1984-05-11	260	260	255	255	66,000	2,318.18
1984-05-10	263	263	263	263	14,000	2,390.91
1984-05-09	265	265	262	263	75,000	2,390.91
1984-05-08	269	270	268	268	57,000	2,436.36
1984-05-07	266	267	266	267	11,000	2,427.27
1984-05-04	267	270	265	265	84,000	2,409.09
1984-05-02	256	265	256	265	174,000	2,409.09
1984-05-01	253	255	252	255	14,000	2,318.18
1984-04-28	252	252	252	252	49,000	2,290.91
1984-04-27	252	253	251	251	26,000	2,281.82
1984-04-26	252	252	251	251	24,000	2,281.82
1984-04-25	253	253	251	251	55,000	2,281.82
1984-04-24	252	254	252	254	31,000	2,309.09
1984-04-23	259	259	251	251	56,000	2,281.82
1984-04-21	251	256	251	256	36,000	2,327.27
1984-04-20	252	257	251	251	49,000	2,281.82
1984-04-19	256	259	254	254	54,000	2,309.09
1984-04-18	251	256	251	256	106,000	2,327.27
1984-04-17	256	257	251	251	208,000	2,281.82
1984-04-16	256	259	253	259	104,000	2,354.55
1984-04-13	253	253	250	251	309,000	2,281.82
1984-04-12	258	258	255	256	84,000	2,327.27
1984-04-11	256	260	256	257	63,000	2,336.36
1984-04-10	255	256	254	256	68,000	2,327.27
1984-04-09	255	255	253	255	49,000	2,318.18
1984-04-07	254	255	254	255	56,000	2,318.18
1984-04-06	255	255	255	255	30,000	2,318.18
1984-04-05	255	255	252	255	33,000	2,318.18
1984-04-04	252	255	250	255	116,000	2,318.18
1984-04-03	256	256	251	251	89,000	2,281.82
1984-04-02	255	260	250	255	84,000	2,318.18
1984-03-30	262	262	255	255	60,000	2,318.18
1984-03-29	247	263	247	260	142,000	2,363.64
1984-03-28	250	251	246	246	105,000	2,236.36
1984-03-27	274	274	270	271	124,000	2,346.32
1984-03-26	275	275	273	274	63,000	2,372.29
1984-03-24	275	275	274	275	33,000	2,380.95
1984-03-22	275	276	275	276	40,000	2,389.61
1984-03-21	276	276	275	275	53,000	2,380.95
1984-03-19	275	280	275	276	85,000	2,389.61
1984-03-15	275	280	275	275	38,000	2,380.95
1984-03-14	275	280	275	280	20,000	2,424.24
1984-03-13	274	280	274	275	24,000	2,380.95
1984-03-12	273	275	273	273	18,000	2,363.64
1984-03-09	275	275	273	273	27,000	2,363.64
1984-03-08	276	276	275	275	49,000	2,380.95
1984-03-07	279	279	276	276	12,000	2,389.61
1984-03-06	275	280	275	280	58,000	2,424.24
1984-03-05	277	280	276	280	16,000	2,424.24
1984-03-03	276	280	275	276	37,000	2,389.61
1984-03-02	281	281	280	280	41,000	2,424.24
1984-03-01	287	289	285	285	69,000	2,467.53
1984-02-29	290	290	287	287	112,000	2,484.85
1984-02-28	285	292	283	290	105,000	2,510.82
1984-02-27	281	285	281	283	60,000	2,450.22
1984-02-25	280	281	277	280	41,000	2,424.24
1984-02-24	279	283	277	280	59,000	2,424.24
1984-02-23	277	280	277	277	85,000	2,398.27
1984-02-22	276	277	276	276	17,000	2,389.61
1984-02-21	277	277	275	275	68,000	2,380.95
1984-02-20	276	280	276	276	7,000	2,389.61
1984-02-18	277	277	277	277	6,000	2,398.27
1984-02-17	277	277	275	275	20,000	2,380.95
1984-02-16	276	280	276	280	14,000	2,424.24
1984-02-15	277	277	275	275	15,000	2,380.95
1984-02-14	280	280	275	276	34,000	2,389.61
1984-02-13	273	280	273	280	20,000	2,424.24
1984-02-10	273	273	273	273	22,000	2,363.64
1984-02-09	279	279	275	275	70,000	2,380.95
1984-02-08	278	285	278	279	35,000	2,415.58
1984-02-07	277	280	277	277	93,000	2,398.27
1984-02-06	279	279	279	279	8,000	2,415.58
1984-02-04	276	284	276	284	10,000	2,458.87
1984-02-03	275	276	275	276	34,000	2,389.61
1984-02-02	278	280	278	280	72,000	2,424.24
1984-02-01	282	282	278	280	118,000	2,424.24
1984-01-31	282	286	280	285	40,000	2,467.53
1984-01-30	287	287	282	282	38,000	2,441.56
1984-01-28	282	288	282	286	60,000	2,476.19
1984-01-27	280	281	280	281	54,000	2,432.90
1984-01-26	280	281	278	278	34,000	2,406.93
1984-01-25	283	284	280	280	88,000	2,424.24
1984-01-24	283	285	283	285	31,000	2,467.53
1984-01-21	285	285	283	283	62,000	2,450.22
1984-01-20	287	287	285	285	46,000	2,467.53
1984-01-19	287	288	287	288	28,000	2,493.51
1984-01-18	287	289	286	288	42,000	2,493.51
1984-01-17	287	290	287	290	37,000	2,510.82
1984-01-13	285	290	283	285	64,000	2,467.53
1984-01-12	290	290	281	283	42,000	2,450.22
1984-01-11	295	296	290	290	128,000	2,510.82
1984-01-10	288	293	287	290	187,000	2,510.82
1984-01-09	287	291	285	287	156,000	2,484.85
1984-01-07	276	287	276	283	165,000	2,450.22
1984-01-06	276	283	276	276	95,000	2,389.61
1984-01-05	272	275	272	275	45,000	2,380.95

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

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30