6369 トーヨーカネツ(株) の時系列データ [1985年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1985-12-28	272	275	272	272	51,000	2,472.73
1985-12-27	275	277	275	276	55,000	2,509.09
1985-12-26	275	279	275	275	69,000	2,500
1985-12-25	275	280	275	277	50,000	2,518.18
1985-12-24	275	279	275	275	52,000	2,500
1985-12-23	280	285	277	277	100,000	2,518.18
1985-12-21	280	281	280	280	25,000	2,545.45
1985-12-20	280	287	280	280	40,000	2,545.45
1985-12-19	287	287	276	279	29,000	2,536.36
1985-12-18	276	290	275	289	132,000	2,627.27
1985-12-17	280	284	275	280	36,000	2,545.45
1985-12-16	280	285	275	278	43,000	2,527.27
1985-12-13	274	275	273	275	103,000	2,500
1985-12-12	273	273	273	273	47,000	2,481.82
1985-12-11	274	275	270	270	61,000	2,454.55
1985-12-10	272	275	270	275	73,000	2,500
1985-12-09	270	272	270	272	15,000	2,472.73
1985-12-07	271	271	270	270	70,000	2,454.55
1985-12-06	270	272	270	272	148,000	2,472.73
1985-12-05	274	274	270	271	78,000	2,463.64
1985-12-04	275	275	270	270	69,000	2,454.55
1985-12-03	272	275	271	271	52,000	2,463.64
1985-12-02	274	275	272	272	62,000	2,472.73
1985-11-30	275	275	274	274	25,000	2,490.91
1985-11-29	270	277	270	275	130,000	2,500
1985-11-28	274	274	273	274	50,000	2,490.91
1985-11-27	277	277	271	273	84,000	2,481.82
1985-11-26	276	277	276	276	40,000	2,509.09
1985-11-25	276	276	276	276	7,000	2,509.09
1985-11-22	275	276	275	275	36,000	2,500
1985-11-21	280	280	276	276	52,000	2,509.09
1985-11-20	276	277	276	276	26,000	2,509.09
1985-11-19	276	276	275	275	46,000	2,500
1985-11-18	277	280	276	276	34,000	2,509.09
1985-11-15	282	283	280	283	43,000	2,572.73
1985-11-14	283	283	280	280	24,000	2,545.45
1985-11-13	281	285	281	281	58,000	2,554.55
1985-11-12	285	286	282	285	61,000	2,590.91
1985-11-11	277	280	277	280	37,000	2,545.45
1985-11-08	277	277	275	277	85,000	2,518.18
1985-11-07	280	280	275	275	57,000	2,500
1985-11-06	277	280	277	280	89,000	2,545.45
1985-11-05	277	280	277	277	34,000	2,518.18
1985-11-02	276	277	276	276	18,000	2,509.09
1985-11-01	278	278	274	276	39,000	2,509.09
1985-10-31	274	278	274	278	16,000	2,527.27
1985-10-30	274	276	272	275	121,000	2,500
1985-10-29	277	279	271	274	230,000	2,490.91
1985-10-28	282	282	277	277	7,000	2,518.18
1985-10-26	276	277	276	277	30,000	2,518.18
1985-10-25	283	283	276	276	128,000	2,509.09
1985-10-24	285	289	281	283	84,000	2,572.73
1985-10-23	283	286	283	285	99,000	2,590.91
1985-10-22	284	285	283	283	72,000	2,572.73
1985-10-21	282	285	282	282	53,000	2,563.64
1985-10-19	285	285	281	281	52,000	2,554.55
1985-10-18	281	285	280	285	70,000	2,590.91
1985-10-17	281	285	280	282	79,000	2,563.64
1985-10-16	284	285	281	281	57,000	2,554.55
1985-10-15	291	291	284	290	76,000	2,636.36
1985-10-14	292	292	290	291	16,000	2,645.45
1985-10-11	290	292	290	290	113,000	2,636.36
1985-10-09	290	292	289	290	83,000	2,636.36
1985-10-08	288	291	286	291	37,000	2,645.45
1985-10-07	287	295	287	292	49,000	2,654.55
1985-10-05	290	290	286	286	35,000	2,600
1985-10-04	286	290	285	286	69,000	2,600
1985-10-03	298	298	287	290	96,000	2,636.36
1985-10-02	286	294	281	293	136,000	2,663.64
1985-10-01	282	282	281	281	180,000	2,554.55
1985-09-30	286	288	283	287	136,000	2,609.09
1985-09-28	281	283	267	277	395,000	2,518.18
1985-09-27	295	295	286	286	178,000	2,600
1985-09-26	293	305	291	295	177,000	2,681.82
1985-09-25	298	300	295	295	216,000	2,681.82
1985-09-24	310	310	301	302	392,000	2,745.45
1985-09-21	305	313	305	310	69,000	2,818.18
1985-09-20	309	315	302	315	200,000	2,863.64
1985-09-19	310	311	306	309	149,000	2,809.09
1985-09-18	312	317	310	315	105,000	2,863.64
1985-09-17	313	315	311	313	67,000	2,845.45
1985-09-13	315	318	313	318	174,000	2,890.91
1985-09-12	316	320	311	311	197,000	2,827.27
1985-09-11	320	325	318	320	361,000	2,909.09
1985-09-10	322	327	322	325	231,000	2,954.55
1985-09-09	328	328	318	323	446,000	2,936.36
1985-09-07	338	340	321	325	1,980,000	2,954.55
1985-09-06	325	333	320	333	2,218,000	3,027.27
1985-09-05	306	315	306	315	271,000	2,863.64
1985-09-04	310	310	306	306	145,000	2,781.82
1985-09-03	305	310	302	309	175,000	2,809.09
1985-09-02	308	308	298	299	65,000	2,718.18
1985-08-31	296	304	296	304	17,000	2,763.64
1985-08-30	305	305	301	301	91,000	2,736.36
1985-08-29	306	307	300	300	155,000	2,727.27
1985-08-28	302	309	300	305	217,000	2,772.73
1985-08-27	294	310	291	310	262,000	2,818.18
1985-08-26	292	296	291	294	46,000	2,672.73
1985-08-24	292	294	292	292	31,000	2,654.55
1985-08-23	292	295	291	295	116,000	2,681.82
1985-08-22	292	296	291	292	111,000	2,654.55
1985-08-21	295	304	295	295	99,000	2,681.82
1985-08-20	298	298	293	295	49,000	2,681.82
1985-08-19	292	295	291	295	36,000	2,681.82
1985-08-17	291	296	291	291	19,000	2,645.45
1985-08-16	293	295	291	291	93,000	2,645.45
1985-08-15	293	295	293	293	39,000	2,663.64
1985-08-14	293	298	291	291	141,000	2,645.45
1985-08-13	296	296	293	295	30,000	2,681.82
1985-08-12	295	300	295	295	37,000	2,681.82
1985-08-09	295	295	294	294	16,000	2,672.73
1985-08-08	302	307	294	294	80,000	2,672.73
1985-08-07	300	304	300	302	88,000	2,745.45
1985-08-06	296	298	291	291	76,000	2,645.45
1985-08-05	310	310	291	291	92,000	2,645.45
1985-08-03	293	297	291	292	80,000	2,654.55
1985-08-02	301	301	290	290	160,000	2,636.36
1985-08-01	301	310	301	302	55,000	2,745.45
1985-07-31	308	308	300	300	136,000	2,727.27
1985-07-30	306	315	305	305	125,000	2,772.73
1985-07-29	308	311	306	308	104,000	2,800
1985-07-27	318	320	311	318	79,000	2,890.91
1985-07-26	325	325	316	316	384,000	2,872.73
1985-07-25	320	324	319	321	456,000	2,918.18
1985-07-24	309	318	305	318	348,000	2,890.91
1985-07-23	311	318	306	310	78,000	2,818.18
1985-07-22	320	320	306	306	121,000	2,781.82
1985-07-20	310	311	310	311	46,000	2,827.27
1985-07-19	320	320	305	305	326,000	2,772.73
1985-07-18	315	320	315	319	226,000	2,900
1985-07-17	311	323	311	312	180,000	2,836.36
1985-07-16	310	312	309	310	134,000	2,818.18
1985-07-15	320	329	310	310	335,000	2,818.18
1985-07-12	322	327	313	320	523,000	2,909.09
1985-07-11	330	330	320	327	661,000	2,972.73
1985-07-10	322	330	320	322	1,065,000	2,927.27
1985-07-09	310	325	308	318	689,000	2,890.91
1985-07-08	311	315	305	305	186,000	2,772.73
1985-07-06	312	312	306	306	109,000	2,781.82
1985-07-05	305	310	305	305	124,000	2,772.73
1985-07-04	311	311	301	309	169,000	2,809.09
1985-07-03	310	314	307	311	208,000	2,827.27
1985-07-02	320	322	309	316	295,000	2,872.73
1985-07-01	325	325	310	315	292,000	2,863.64
1985-06-29	324	325	312	324	591,000	2,945.45
1985-06-28	315	320	310	315	772,000	2,863.64
1985-06-27	313	313	305	307	397,000	2,790.91
1985-06-26	296	315	295	315	658,000	2,863.64
1985-06-25	290	295	288	294	136,000	2,672.73
1985-06-24	290	290	287	290	72,000	2,636.36
1985-06-22	290	290	285	288	34,000	2,618.18
1985-06-21	290	292	285	290	122,000	2,636.36
1985-06-20	297	297	291	291	100,000	2,645.45
1985-06-19	293	297	291	297	207,000	2,700
1985-06-18	306	306	290	290	143,000	2,636.36
1985-06-17	309	310	306	307	54,000	2,790.91
1985-06-15	311	313	306	311	82,000	2,827.27
1985-06-14	307	315	305	309	300,000	2,809.09
1985-06-13	313	317	306	312	284,000	2,836.36
1985-06-12	310	319	302	318	313,000	2,890.91
1985-06-11	310	314	305	309	186,000	2,809.09
1985-06-10	317	320	301	302	287,000	2,745.45
1985-06-07	330	330	310	322	1,018,000	2,927.27
1985-06-06	313	336	308	322	4,694,000	2,927.27
1985-06-05	286	303	286	303	293,000	2,754.55
1985-06-04	292	292	281	291	27,000	2,645.45
1985-06-03	293	294	292	292	48,000	2,654.55
1985-06-01	290	297	290	292	70,000	2,654.55
1985-05-31	300	300	290	292	117,000	2,654.55
1985-05-30	295	302	290	300	275,000	2,727.27
1985-05-29	303	303	291	291	249,000	2,645.45
1985-05-28	288	305	288	303	824,000	2,754.55
1985-05-27	287	293	287	293	181,000	2,663.64
1985-05-25	278	293	278	293	135,000	2,663.64
1985-05-24	276	280	273	280	64,000	2,545.45
1985-05-23	279	279	273	273	46,000	2,481.82
1985-05-22	276	284	274	276	73,000	2,509.09
1985-05-21	270	274	270	272	141,000	2,472.73
1985-05-20	275	275	271	275	69,000	2,500
1985-05-18	273	280	272	275	66,000	2,500
1985-05-17	276	280	271	275	55,000	2,500
1985-05-16	283	283	270	270	57,000	2,454.55
1985-05-15	283	285	274	274	99,000	2,490.91
1985-05-14	285	287	280	280	55,000	2,545.45
1985-05-13	287	288	286	287	95,000	2,609.09
1985-05-10	288	288	285	286	76,000	2,600
1985-05-09	288	290	286	290	35,000	2,636.36
1985-05-08	285	287	280	285	44,000	2,590.91
1985-05-07	283	285	280	281	47,000	2,554.55
1985-05-04	280	285	279	279	22,000	2,536.36
1985-05-02	278	280	278	278	60,000	2,527.27
1985-05-01	280	281	278	278	62,000	2,527.27
1985-04-30	276	280	275	280	18,000	2,545.45
1985-04-27	283	283	275	275	41,000	2,500
1985-04-26	274	276	273	273	69,000	2,481.82
1985-04-25	280	280	271	272	58,000	2,472.73
1985-04-24	268	271	268	270	156,000	2,454.55
1985-04-23	281	281	275	275	107,000	2,500
1985-04-22	281	288	281	282	27,000	2,563.64
1985-04-20	280	285	280	280	55,000	2,545.45
1985-04-19	285	285	280	285	50,000	2,590.91
1985-04-18	285	290	280	280	120,000	2,545.45
1985-04-17	285	290	280	280	254,000	2,545.45
1985-04-16	294	305	280	284	109,000	2,581.82
1985-04-15	301	307	295	295	182,000	2,681.82
1985-04-12	312	312	301	303	346,000	2,754.55
1985-04-11	311	313	307	307	202,000	2,790.91
1985-04-10	319	321	311	311	435,000	2,827.27
1985-04-09	303	314	302	314	413,000	2,854.55
1985-04-08	310	310	300	302	249,000	2,745.45
1985-04-06	312	312	305	309	112,000	2,809.09
1985-04-05	311	314	307	312	171,000	2,836.36
1985-04-04	315	315	307	309	292,000	2,809.09
1985-04-03	322	322	311	313	827,000	2,845.45
1985-04-02	323	330	310	319	1,440,000	2,900
1985-04-01	313	324	312	324	489,000	2,945.45
1985-03-30	310	316	310	315	311,000	2,863.64
1985-03-29	327	327	311	317	1,775,000	2,881.82
1985-03-28	305	320	303	315	2,333,000	2,863.64
1985-03-27	300	305	294	305	422,000	2,772.73
1985-03-26	305	305	299	299	360,000	2,718.18
1985-03-25	300	305	300	304	322,000	2,763.64
1985-03-23	307	307	301	301	277,000	2,736.36
1985-03-22	308	308	301	302	658,000	2,745.45
1985-03-20	300	310	298	303	1,371,000	2,754.55
1985-03-19	294	304	293	300	726,000	2,727.27
1985-03-18	286	290	285	290	98,000	2,636.36
1985-03-16	285	285	281	281	74,000	2,554.55
1985-03-15	291	295	285	286	108,000	2,600
1985-03-14	295	296	290	290	198,000	2,636.36
1985-03-13	290	300	285	295	482,000	2,681.82
1985-03-12	288	293	281	291	218,000	2,645.45
1985-03-11	279	284	279	284	246,000	2,581.82
1985-03-08	298	299	281	284	508,000	2,581.82
1985-03-07	305	305	295	297	1,179,000	2,700
1985-03-06	298	307	293	305	2,347,000	2,772.73
1985-03-05	290	301	286	288	2,562,000	2,618.18
1985-03-04	279	295	278	295	1,552,000	2,681.82
1985-03-02	279	280	271	278	620,000	2,527.27
1985-03-01	260	285	260	282	601,000	2,563.64
1985-02-28	265	265	255	255	224,000	2,318.18
1985-02-27	262	268	261	266	163,000	2,418.18
1985-02-26	259	263	259	262	129,000	2,381.82
1985-02-25	260	260	256	256	164,000	2,327.27
1985-02-23	257	257	253	253	14,000	2,300
1985-02-22	255	255	252	252	108,000	2,290.91
1985-02-21	258	260	255	255	19,000	2,318.18
1985-02-20	259	259	254	258	47,000	2,345.45
1985-02-19	259	259	250	258	86,000	2,345.45
1985-02-18	258	264	258	259	100,000	2,354.55
1985-02-16	265	265	263	263	70,000	2,390.91
1985-02-15	261	269	261	268	211,000	2,436.36
1985-02-14	250	258	250	258	94,000	2,345.45
1985-02-13	253	253	250	251	51,000	2,281.82
1985-02-12	256	256	253	253	25,000	2,300
1985-02-08	252	252	251	251	41,000	2,281.82
1985-02-07	255	258	252	253	46,000	2,300
1985-02-06	252	255	252	255	24,000	2,318.18
1985-02-05	252	258	251	251	33,000	2,281.82
1985-02-04	251	252	251	251	48,000	2,281.82
1985-02-01	254	254	251	251	69,000	2,281.82
1985-01-31	254	255	252	253	130,000	2,300
1985-01-30	253	255	251	251	60,000	2,281.82
1985-01-29	252	256	252	252	45,000	2,290.91
1985-01-28	251	255	251	255	54,000	2,318.18
1985-01-26	250	252	250	250	194,000	2,272.73
1985-01-25	255	258	253	253	89,000	2,300
1985-01-24	258	259	255	255	47,000	2,318.18
1985-01-23	259	260	255	258	49,000	2,345.45
1985-01-22	261	262	256	258	161,000	2,345.45
1985-01-21	258	265	258	260	98,000	2,363.64
1985-01-19	260	260	257	258	65,000	2,345.45
1985-01-18	257	263	256	260	180,000	2,363.64
1985-01-17	259	259	253	256	85,000	2,327.27
1985-01-16	259	260	252	257	393,000	2,336.36
1985-01-14	255	255	255	255	15,000	2,318.18
1985-01-11	256	256	252	253	29,000	2,300
1985-01-10	255	258	252	257	52,000	2,336.36
1985-01-09	252	253	250	251	43,000	2,281.82
1985-01-08	253	253	250	250	76,000	2,272.73
1985-01-07	251	258	251	258	13,000	2,345.45
1985-01-05	250	253	250	250	18,000	2,272.73
1985-01-04	251	251	250	250	78,000	2,272.73

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