6369 トーヨーカネツ(株) の時系列データ [1988年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1988-12-28	814	821	805	805	174,000	7,318.18
1988-12-27	804	825	804	825	222,000	7,500
1988-12-26	815	815	791	800	143,000	7,272.73
1988-12-24	796	800	775	799	251,000	7,263.64
1988-12-23	815	820	805	805	268,000	7,318.18
1988-12-22	830	830	812	812	341,000	7,381.82
1988-12-21	830	841	820	820	653,000	7,454.55
1988-12-20	820	845	815	842	594,000	7,654.55
1988-12-19	850	854	821	830	251,000	7,545.45
1988-12-16	846	852	816	826	523,000	7,509.09
1988-12-15	869	870	856	856	513,000	7,781.82
1988-12-14	900	907	856	869	3,794,000	7,900
1988-12-13	847	884	840	884	3,252,000	8,036.36
1988-12-12	821	839	820	830	280,000	7,545.45
1988-12-09	820	825	814	820	292,000	7,454.55
1988-12-08	843	843	820	825	239,000	7,500
1988-12-07	850	850	830	833	460,000	7,572.73
1988-12-06	796	850	796	844	809,000	7,672.73
1988-12-05	800	807	795	795	248,000	7,227.27
1988-12-03	806	814	805	814	214,000	7,400
1988-12-02	806	815	805	806	212,000	7,327.27
1988-12-01	829	829	798	803	617,000	7,300
1988-11-30	814	817	791	814	653,000	7,400
1988-11-29	818	825	810	810	370,000	7,363.64
1988-11-28	811	830	811	820	351,000	7,454.55
1988-11-26	855	858	820	820	479,000	7,454.55
1988-11-25	870	889	849	849	4,150,000	7,718.18
1988-11-24	828	850	820	850	2,337,000	7,727.27
1988-11-22	828	843	818	818	1,729,000	7,436.36
1988-11-21	824	827	810	818	705,000	7,436.36
1988-11-18	795	830	790	815	2,062,000	7,409.09
1988-11-17	775	780	764	765	207,000	6,954.55
1988-11-16	770	779	760	762	187,000	6,927.27
1988-11-15	766	770	746	751	211,000	6,827.27
1988-11-14	789	789	765	766	117,000	6,963.64
1988-11-11	781	795	780	790	324,000	7,181.82
1988-11-10	766	784	766	778	231,000	7,072.73
1988-11-09	748	770	735	756	204,000	6,872.73
1988-11-08	750	760	748	748	83,000	6,800
1988-11-07	772	772	740	750	160,000	6,818.18
1988-11-05	780	780	760	762	87,000	6,927.27
1988-11-04	799	800	770	770	148,000	7,000
1988-11-02	785	800	780	793	319,000	7,209.09
1988-11-01	771	800	771	800	239,000	7,272.73
1988-10-31	800	800	784	787	383,000	7,154.55
1988-10-29	795	814	790	806	931,000	7,327.27
1988-10-28	771	790	769	775	623,000	7,045.45
1988-10-27	770	775	756	758	441,000	6,890.91
1988-10-26	790	790	775	788	785,000	7,163.64
1988-10-25	755	800	755	765	1,897,000	6,954.55
1988-10-24	690	746	685	737	582,000	6,700
1988-10-22	685	694	685	685	64,000	6,227.27
1988-10-21	691	698	687	688	73,000	6,254.55
1988-10-20	690	700	685	698	38,000	6,345.45
1988-10-19	695	699	681	699	25,000	6,354.55
1988-10-18	695	705	670	705	74,000	6,409.09
1988-10-17	720	720	698	698	54,000	6,345.45
1988-10-14	700	715	700	715	137,000	6,500
1988-10-13	708	710	705	710	99,000	6,454.55
1988-10-12	710	710	701	710	177,000	6,454.55
1988-10-11	710	710	693	710	83,000	6,454.55
1988-10-07	691	710	691	710	130,000	6,454.55
1988-10-06	700	708	692	692	85,000	6,290.91
1988-10-05	712	715	690	690	114,000	6,272.73
1988-10-04	710	720	710	720	84,000	6,545.45
1988-10-03	720	720	710	715	89,000	6,500
1988-10-01	720	730	714	715	117,000	6,500
1988-09-30	736	736	709	711	161,000	6,463.64
1988-09-29	755	755	726	726	150,000	6,600
1988-09-28	730	755	718	750	417,000	6,818.18
1988-09-27	700	720	695	708	229,000	6,436.36
1988-09-26	700	711	670	675	69,000	6,136.36
1988-09-24	690	690	670	680	58,000	6,181.82
1988-09-22	690	700	687	690	57,000	6,272.73
1988-09-21	697	700	678	700	146,000	6,363.64
1988-09-20	710	720	695	720	119,000	6,545.45
1988-09-19	737	740	712	730	48,000	6,636.36
1988-09-16	728	728	712	727	29,000	6,609.09
1988-09-14	716	750	700	740	118,000	6,727.27
1988-09-13	718	725	703	715	81,000	6,500
1988-09-12	701	715	690	715	71,000	6,500
1988-09-09	720	720	697	697	133,000	6,336.36
1988-09-08	684	720	683	720	109,000	6,545.45
1988-09-07	688	700	681	681	35,000	6,190.91
1988-09-06	680	698	680	698	56,000	6,345.45
1988-09-05	700	700	683	683	109,000	6,209.09
1988-09-03	677	700	677	690	84,000	6,272.73
1988-09-02	680	680	660	675	99,000	6,136.36
1988-09-01	700	700	680	681	116,000	6,190.91
1988-08-31	706	706	700	700	96,000	6,363.64
1988-08-30	706	720	685	700	153,000	6,363.64
1988-08-29	725	725	699	705	92,000	6,409.09
1988-08-27	723	730	722	725	51,000	6,590.91
1988-08-26	722	725	720	721	81,000	6,554.55
1988-08-25	735	735	721	721	57,000	6,554.55
1988-08-24	731	739	725	725	68,000	6,590.91
1988-08-23	736	745	730	730	69,000	6,636.36
1988-08-22	738	747	736	737	93,000	6,700
1988-08-19	737	750	735	738	137,000	6,709.09
1988-08-18	750	753	737	737	100,000	6,700
1988-08-17	770	770	750	753	93,000	6,845.45
1988-08-16	759	764	750	764	25,000	6,945.45
1988-08-15	774	774	750	774	31,000	7,036.36
1988-08-12	770	775	750	750	64,000	6,818.18
1988-08-11	728	777	728	756	99,000	6,872.73
1988-08-10	776	777	727	739	480,000	6,718.18
1988-08-09	800	811	766	776	223,000	7,054.55
1988-08-08	820	820	800	800	281,000	7,272.73
1988-08-06	800	819	790	819	308,000	7,445.45
1988-08-05	805	820	788	789	559,000	7,172.73
1988-08-04	765	801	760	795	584,000	7,227.27
1988-08-03	757	774	730	740	137,000	6,727.27
1988-08-02	786	794	765	767	245,000	6,972.73
1988-08-01	755	784	752	776	261,000	7,054.55
1988-07-30	721	750	712	750	87,000	6,818.18
1988-07-29	720	730	710	720	101,000	6,545.45
1988-07-28	726	750	706	710	155,000	6,454.55
1988-07-27	710	735	710	735	149,000	6,681.82
1988-07-26	701	710	701	702	147,000	6,381.82
1988-07-25	735	735	700	700	174,000	6,363.64
1988-07-23	718	744	718	725	115,000	6,590.91
1988-07-22	771	775	711	711	356,000	6,463.64
1988-07-21	780	799	777	777	164,000	7,063.64
1988-07-20	810	810	780	780	226,000	7,090.91
1988-07-19	812	840	776	790	766,000	7,181.82
1988-07-18	809	810	790	810	414,000	7,363.64
1988-07-15	791	800	779	786	226,000	7,145.45
1988-07-14	815	820	800	800	437,000	7,272.73
1988-07-13	811	820	810	815	431,000	7,409.09
1988-07-12	800	815	800	810	474,000	7,363.64
1988-07-11	785	810	785	809	389,000	7,354.55
1988-07-08	787	810	785	785	299,000	7,136.36
1988-07-07	789	801	782	785	255,000	7,136.36
1988-07-06	820	820	780	809	432,000	7,354.55
1988-07-05	799	845	795	819	447,000	7,445.45
1988-07-04	788	808	765	805	216,000	7,318.18
1988-07-02	760	818	760	808	213,000	7,345.45
1988-07-01	770	780	760	779	427,000	7,081.82
1988-06-30	780	796	770	780	373,000	7,090.91
1988-06-29	800	801	775	796	420,000	7,236.36
1988-06-28	815	820	801	805	464,000	7,318.18
1988-06-27	801	840	800	821	466,000	7,463.64
1988-06-25	829	831	813	813	260,000	7,390.91
1988-06-24	845	857	826	837	519,000	7,609.09
1988-06-23	842	850	826	849	629,000	7,718.18
1988-06-22	879	880	840	850	1,832,000	7,727.27
1988-06-21	835	890	824	879	4,350,000	7,990.91
1988-06-20	830	849	811	825	2,003,000	7,500
1988-06-17	770	829	766	820	1,626,000	7,454.55
1988-06-16	759	760	748	760	623,000	6,909.09
1988-06-15	750	750	731	750	505,000	6,818.18
1988-06-14	760	760	720	730	376,000	6,636.36
1988-06-13	759	760	749	750	670,000	6,818.18
1988-06-10	715	724	701	719	1,031,000	6,536.36
1988-06-09	751	768	725	725	628,000	6,590.91
1988-06-08	773	780	741	759	851,000	6,900
1988-06-07	780	790	770	780	629,000	7,090.91
1988-06-06	830	830	800	800	1,089,000	7,272.73
1988-06-04	815	820	810	820	1,036,000	7,454.55
1988-06-03	768	804	768	804	1,627,000	7,309.09
1988-06-02	780	788	776	778	1,550,000	7,072.73
1988-06-01	825	825	780	790	3,201,000	7,181.82
1988-05-31	816	816	786	815	5,414,999	7,409.09
1988-05-30	720	776	716	776	4,275,000	7,054.55
1988-05-28	720	720	701	715	1,719,000	6,500
1988-05-27	704	728	700	702	4,527,000	6,381.82
1988-05-26	698	706	669	694	4,695,000	6,309.09
1988-05-25	620	688	620	688	2,099,000	6,254.55
1988-05-24	625	635	620	621	834,000	5,645.45
1988-05-23	640	645	630	635	1,259,000	5,772.73
1988-05-20	640	649	621	640	1,997,000	5,818.18
1988-05-19	610	642	610	640	2,948,000	5,818.18
1988-05-18	600	610	600	610	1,075,000	5,545.45
1988-05-17	612	612	590	590	831,000	5,363.64
1988-05-16	613	613	601	608	1,014,000	5,527.27
1988-05-13	605	611	600	600	2,609,000	5,454.55
1988-05-12	585	597	576	597	1,286,000	5,427.27
1988-05-11	589	598	579	580	2,252,000	5,272.73
1988-05-10	570	579	567	573	504,000	5,209.09
1988-05-09	575	580	565	571	463,000	5,190.91
1988-05-07	561	574	560	562	243,000	5,109.09
1988-05-06	586	589	550	558	1,018,000	5,072.73
1988-05-02	580	593	575	584	1,108,000	5,309.09
1988-04-30	573	585	570	580	1,819,000	5,272.73
1988-04-28	564	570	555	570	782,000	5,181.82
1988-04-27	545	560	545	559	408,000	5,081.82
1988-04-26	545	547	540	541	215,000	4,918.18
1988-04-25	540	550	540	540	368,000	4,909.09
1988-04-23	543	545	538	538	219,000	4,890.91
1988-04-22	542	550	542	542	393,000	4,927.27
1988-04-21	550	551	536	542	483,000	4,927.27
1988-04-20	555	560	545	546	371,000	4,963.64
1988-04-19	560	560	545	550	404,000	5,000
1988-04-18	570	570	556	556	608,000	5,054.55
1988-04-15	551	570	550	555	1,269,000	5,045.45
1988-04-14	569	579	562	570	1,939,000	5,181.82
1988-04-13	572	578	551	552	1,905,000	5,018.18
1988-04-12	550	573	550	570	4,396,000	5,181.82
1988-04-11	524	545	524	532	1,197,000	4,836.36
1988-04-08	532	535	515	515	693,000	4,681.82
1988-04-07	547	547	532	535	849,000	4,863.64
1988-04-06	530	543	525	543	1,419,000	4,936.36
1988-04-05	544	546	530	530	2,193,000	4,818.18
1988-04-04	530	550	521	546	5,726,999	4,963.64
1988-04-02	528	535	508	511	3,877,000	4,645.45
1988-04-01	496	518	495	518	3,388,000	4,709.09
1988-03-31	492	492	483	491	800,000	4,463.64
1988-03-30	492	494	481	489	1,610,000	4,445.45
1988-03-29	466	498	463	492	1,951,000	4,472.73
1988-03-28	452	463	450	456	246,000	4,145.45
1988-03-26	449	449	441	445	70,000	4,045.45
1988-03-25	459	459	450	450	133,000	4,090.91
1988-03-24	457	460	451	451	157,000	4,100
1988-03-23	457	459	451	452	71,000	4,109.09
1988-03-22	465	465	450	452	145,000	4,109.09
1988-03-18	465	470	460	460	119,000	4,181.82
1988-03-17	469	473	465	467	207,000	4,245.45
1988-03-16	468	475	465	473	400,000	4,300
1988-03-15	469	469	461	464	250,000	4,218.18
1988-03-14	475	475	465	469	189,000	4,263.64
1988-03-11	470	478	465	477	817,000	4,336.36
1988-03-10	460	480	457	480	1,325,000	4,363.64
1988-03-09	463	463	450	450	455,000	4,090.91
1988-03-08	458	465	454	462	357,000	4,200
1988-03-07	459	459	446	448	276,000	4,072.73
1988-03-05	460	469	450	450	249,000	4,090.91
1988-03-04	449	469	445	463	429,000	4,209.09
1988-03-03	443	447	440	447	201,000	4,063.64
1988-03-02	450	450	440	440	205,000	4,000
1988-03-01	437	452	435	450	402,000	4,090.91
1988-02-29	440	440	430	435	135,000	3,954.55
1988-02-27	428	435	428	435	257,000	3,954.55
1988-02-26	435	437	428	428	283,000	3,890.91
1988-02-25	437	437	435	435	109,000	3,954.55
1988-02-24	434	440	433	440	81,000	4,000
1988-02-23	435	435	430	434	254,000	3,945.45
1988-02-22	440	445	432	433	150,000	3,936.36
1988-02-19	439	439	433	439	134,000	3,990.91
1988-02-18	439	440	434	434	139,000	3,945.45
1988-02-17	437	439	430	435	107,000	3,954.55
1988-02-16	440	440	435	440	108,000	4,000
1988-02-15	440	444	435	439	99,000	3,990.91
1988-02-12	440	440	430	431	136,000	3,918.18
1988-02-10	435	440	435	436	82,000	3,963.64
1988-02-09	449	450	435	435	106,000	3,954.55
1988-02-08	451	455	438	440	146,000	4,000
1988-02-06	451	455	450	451	63,000	4,100
1988-02-05	460	465	450	450	216,000	4,090.91
1988-02-04	460	465	450	450	258,000	4,090.91
1988-02-03	479	480	460	470	819,000	4,272.73
1988-02-02	450	480	447	475	1,795,000	4,318.18
1988-02-01	445	450	440	447	304,000	4,063.64
1988-01-30	431	445	431	445	121,000	4,045.45
1988-01-29	435	436	425	430	247,000	3,909.09
1988-01-28	436	439	425	425	124,000	3,863.64
1988-01-27	435	440	425	426	241,000	3,872.73
1988-01-26	434	445	428	441	221,000	4,009.09
1988-01-25	443	445	416	424	195,000	3,854.55
1988-01-23	448	449	435	443	249,000	4,027.27
1988-01-22	440	450	435	443	1,230,000	4,027.27
1988-01-21	414	430	412	425	388,000	3,863.64
1988-01-20	412	414	407	414	144,000	3,763.64
1988-01-19	410	414	400	402	334,000	3,654.55
1988-01-18	412	415	405	405	164,000	3,681.82
1988-01-14	400	407	398	407	111,000	3,700
1988-01-13	401	407	396	400	202,000	3,636.36
1988-01-12	406	410	405	407	110,000	3,700
1988-01-11	405	410	401	410	148,000	3,727.27
1988-01-08	410	421	410	411	198,000	3,736.36
1988-01-07	405	425	405	410	178,000	3,727.27
1988-01-06	401	403	395	400	216,000	3,636.36
1988-01-05	395	406	381	381	240,000	3,463.64
1988-01-04	396	396	381	396	26,000	3,600

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