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
1988-12-28814821805805174,0007,318.18
1988-12-27804825804825222,0007,500
1988-12-26815815791800143,0007,272.73
1988-12-24796800775799251,0007,263.64
1988-12-23815820805805268,0007,318.18
1988-12-22830830812812341,0007,381.82
1988-12-21830841820820653,0007,454.55
1988-12-20820845815842594,0007,654.55
1988-12-19850854821830251,0007,545.45
1988-12-16846852816826523,0007,509.09
1988-12-15869870856856513,0007,781.82
1988-12-149009078568693,794,0007,900
1988-12-138478848408843,252,0008,036.36
1988-12-12821839820830280,0007,545.45
1988-12-09820825814820292,0007,454.55
1988-12-08843843820825239,0007,500
1988-12-07850850830833460,0007,572.73
1988-12-06796850796844809,0007,672.73
1988-12-05800807795795248,0007,227.27
1988-12-03806814805814214,0007,400
1988-12-02806815805806212,0007,327.27
1988-12-01829829798803617,0007,300
1988-11-30814817791814653,0007,400
1988-11-29818825810810370,0007,363.64
1988-11-28811830811820351,0007,454.55
1988-11-26855858820820479,0007,454.55
1988-11-258708898498494,150,0007,718.18
1988-11-248288508208502,337,0007,727.27
1988-11-228288438188181,729,0007,436.36
1988-11-21824827810818705,0007,436.36
1988-11-187958307908152,062,0007,409.09
1988-11-17775780764765207,0006,954.55
1988-11-16770779760762187,0006,927.27
1988-11-15766770746751211,0006,827.27
1988-11-14789789765766117,0006,963.64
1988-11-11781795780790324,0007,181.82
1988-11-10766784766778231,0007,072.73
1988-11-09748770735756204,0006,872.73
1988-11-0875076074874883,0006,800
1988-11-07772772740750160,0006,818.18
1988-11-0578078076076287,0006,927.27
1988-11-04799800770770148,0007,000
1988-11-02785800780793319,0007,209.09
1988-11-01771800771800239,0007,272.73
1988-10-31800800784787383,0007,154.55
1988-10-29795814790806931,0007,327.27
1988-10-28771790769775623,0007,045.45
1988-10-27770775756758441,0006,890.91
1988-10-26790790775788785,0007,163.64
1988-10-257558007557651,897,0006,954.55
1988-10-24690746685737582,0006,700
1988-10-2268569468568564,0006,227.27
1988-10-2169169868768873,0006,254.55
1988-10-2069070068569838,0006,345.45
1988-10-1969569968169925,0006,354.55
1988-10-1869570567070574,0006,409.09
1988-10-1772072069869854,0006,345.45
1988-10-14700715700715137,0006,500
1988-10-1370871070571099,0006,454.55
1988-10-12710710701710177,0006,454.55
1988-10-1171071069371083,0006,454.55
1988-10-07691710691710130,0006,454.55
1988-10-0670070869269285,0006,290.91
1988-10-05712715690690114,0006,272.73
1988-10-0471072071072084,0006,545.45
1988-10-0372072071071589,0006,500
1988-10-01720730714715117,0006,500
1988-09-30736736709711161,0006,463.64
1988-09-29755755726726150,0006,600
1988-09-28730755718750417,0006,818.18
1988-09-27700720695708229,0006,436.36
1988-09-2670071167067569,0006,136.36
1988-09-2469069067068058,0006,181.82
1988-09-2269070068769057,0006,272.73
1988-09-21697700678700146,0006,363.64
1988-09-20710720695720119,0006,545.45
1988-09-1973774071273048,0006,636.36
1988-09-1672872871272729,0006,609.09
1988-09-14716750700740118,0006,727.27
1988-09-1371872570371581,0006,500
1988-09-1270171569071571,0006,500
1988-09-09720720697697133,0006,336.36
1988-09-08684720683720109,0006,545.45
1988-09-0768870068168135,0006,190.91
1988-09-0668069868069856,0006,345.45
1988-09-05700700683683109,0006,209.09
1988-09-0367770067769084,0006,272.73
1988-09-0268068066067599,0006,136.36
1988-09-01700700680681116,0006,190.91
1988-08-3170670670070096,0006,363.64
1988-08-30706720685700153,0006,363.64
1988-08-2972572569970592,0006,409.09
1988-08-2772373072272551,0006,590.91
1988-08-2672272572072181,0006,554.55
1988-08-2573573572172157,0006,554.55
1988-08-2473173972572568,0006,590.91
1988-08-2373674573073069,0006,636.36
1988-08-2273874773673793,0006,700
1988-08-19737750735738137,0006,709.09
1988-08-18750753737737100,0006,700
1988-08-1777077075075393,0006,845.45
1988-08-1675976475076425,0006,945.45
1988-08-1577477475077431,0007,036.36
1988-08-1277077575075064,0006,818.18
1988-08-1172877772875699,0006,872.73
1988-08-10776777727739480,0006,718.18
1988-08-09800811766776223,0007,054.55
1988-08-08820820800800281,0007,272.73
1988-08-06800819790819308,0007,445.45
1988-08-05805820788789559,0007,172.73
1988-08-04765801760795584,0007,227.27
1988-08-03757774730740137,0006,727.27
1988-08-02786794765767245,0006,972.73
1988-08-01755784752776261,0007,054.55
1988-07-3072175071275087,0006,818.18
1988-07-29720730710720101,0006,545.45
1988-07-28726750706710155,0006,454.55
1988-07-27710735710735149,0006,681.82
1988-07-26701710701702147,0006,381.82
1988-07-25735735700700174,0006,363.64
1988-07-23718744718725115,0006,590.91
1988-07-22771775711711356,0006,463.64
1988-07-21780799777777164,0007,063.64
1988-07-20810810780780226,0007,090.91
1988-07-19812840776790766,0007,181.82
1988-07-18809810790810414,0007,363.64
1988-07-15791800779786226,0007,145.45
1988-07-14815820800800437,0007,272.73
1988-07-13811820810815431,0007,409.09
1988-07-12800815800810474,0007,363.64
1988-07-11785810785809389,0007,354.55
1988-07-08787810785785299,0007,136.36
1988-07-07789801782785255,0007,136.36
1988-07-06820820780809432,0007,354.55
1988-07-05799845795819447,0007,445.45
1988-07-04788808765805216,0007,318.18
1988-07-02760818760808213,0007,345.45
1988-07-01770780760779427,0007,081.82
1988-06-30780796770780373,0007,090.91
1988-06-29800801775796420,0007,236.36
1988-06-28815820801805464,0007,318.18
1988-06-27801840800821466,0007,463.64
1988-06-25829831813813260,0007,390.91
1988-06-24845857826837519,0007,609.09
1988-06-23842850826849629,0007,718.18
1988-06-228798808408501,832,0007,727.27
1988-06-218358908248794,350,0007,990.91
1988-06-208308498118252,003,0007,500
1988-06-177708297668201,626,0007,454.55
1988-06-16759760748760623,0006,909.09
1988-06-15750750731750505,0006,818.18
1988-06-14760760720730376,0006,636.36
1988-06-13759760749750670,0006,818.18
1988-06-107157247017191,031,0006,536.36
1988-06-09751768725725628,0006,590.91
1988-06-08773780741759851,0006,900
1988-06-07780790770780629,0007,090.91
1988-06-068308308008001,089,0007,272.73
1988-06-048158208108201,036,0007,454.55
1988-06-037688047688041,627,0007,309.09
1988-06-027807887767781,550,0007,072.73
1988-06-018258257807903,201,0007,181.82
1988-05-318168167868155,414,9997,409.09
1988-05-307207767167764,275,0007,054.55
1988-05-287207207017151,719,0006,500
1988-05-277047287007024,527,0006,381.82
1988-05-266987066696944,695,0006,309.09
1988-05-256206886206882,099,0006,254.55
1988-05-24625635620621834,0005,645.45
1988-05-236406456306351,259,0005,772.73
1988-05-206406496216401,997,0005,818.18
1988-05-196106426106402,948,0005,818.18
1988-05-186006106006101,075,0005,545.45
1988-05-17612612590590831,0005,363.64
1988-05-166136136016081,014,0005,527.27
1988-05-136056116006002,609,0005,454.55
1988-05-125855975765971,286,0005,427.27
1988-05-115895985795802,252,0005,272.73
1988-05-10570579567573504,0005,209.09
1988-05-09575580565571463,0005,190.91
1988-05-07561574560562243,0005,109.09
1988-05-065865895505581,018,0005,072.73
1988-05-025805935755841,108,0005,309.09
1988-04-305735855705801,819,0005,272.73
1988-04-28564570555570782,0005,181.82
1988-04-27545560545559408,0005,081.82
1988-04-26545547540541215,0004,918.18
1988-04-25540550540540368,0004,909.09
1988-04-23543545538538219,0004,890.91
1988-04-22542550542542393,0004,927.27
1988-04-21550551536542483,0004,927.27
1988-04-20555560545546371,0004,963.64
1988-04-19560560545550404,0005,000
1988-04-18570570556556608,0005,054.55
1988-04-155515705505551,269,0005,045.45
1988-04-145695795625701,939,0005,181.82
1988-04-135725785515521,905,0005,018.18
1988-04-125505735505704,396,0005,181.82
1988-04-115245455245321,197,0004,836.36
1988-04-08532535515515693,0004,681.82
1988-04-07547547532535849,0004,863.64
1988-04-065305435255431,419,0004,936.36
1988-04-055445465305302,193,0004,818.18
1988-04-045305505215465,726,9994,963.64
1988-04-025285355085113,877,0004,645.45
1988-04-014965184955183,388,0004,709.09
1988-03-31492492483491800,0004,463.64
1988-03-304924944814891,610,0004,445.45
1988-03-294664984634921,951,0004,472.73
1988-03-28452463450456246,0004,145.45
1988-03-2644944944144570,0004,045.45
1988-03-25459459450450133,0004,090.91
1988-03-24457460451451157,0004,100
1988-03-2345745945145271,0004,109.09
1988-03-22465465450452145,0004,109.09
1988-03-18465470460460119,0004,181.82
1988-03-17469473465467207,0004,245.45
1988-03-16468475465473400,0004,300
1988-03-15469469461464250,0004,218.18
1988-03-14475475465469189,0004,263.64
1988-03-11470478465477817,0004,336.36
1988-03-104604804574801,325,0004,363.64
1988-03-09463463450450455,0004,090.91
1988-03-08458465454462357,0004,200
1988-03-07459459446448276,0004,072.73
1988-03-05460469450450249,0004,090.91
1988-03-04449469445463429,0004,209.09
1988-03-03443447440447201,0004,063.64
1988-03-02450450440440205,0004,000
1988-03-01437452435450402,0004,090.91
1988-02-29440440430435135,0003,954.55
1988-02-27428435428435257,0003,954.55
1988-02-26435437428428283,0003,890.91
1988-02-25437437435435109,0003,954.55
1988-02-2443444043344081,0004,000
1988-02-23435435430434254,0003,945.45
1988-02-22440445432433150,0003,936.36
1988-02-19439439433439134,0003,990.91
1988-02-18439440434434139,0003,945.45
1988-02-17437439430435107,0003,954.55
1988-02-16440440435440108,0004,000
1988-02-1544044443543999,0003,990.91
1988-02-12440440430431136,0003,918.18
1988-02-1043544043543682,0003,963.64
1988-02-09449450435435106,0003,954.55
1988-02-08451455438440146,0004,000
1988-02-0645145545045163,0004,100
1988-02-05460465450450216,0004,090.91
1988-02-04460465450450258,0004,090.91
1988-02-03479480460470819,0004,272.73
1988-02-024504804474751,795,0004,318.18
1988-02-01445450440447304,0004,063.64
1988-01-30431445431445121,0004,045.45
1988-01-29435436425430247,0003,909.09
1988-01-28436439425425124,0003,863.64
1988-01-27435440425426241,0003,872.73
1988-01-26434445428441221,0004,009.09
1988-01-25443445416424195,0003,854.55
1988-01-23448449435443249,0004,027.27
1988-01-224404504354431,230,0004,027.27
1988-01-21414430412425388,0003,863.64
1988-01-20412414407414144,0003,763.64
1988-01-19410414400402334,0003,654.55
1988-01-18412415405405164,0003,681.82
1988-01-14400407398407111,0003,700
1988-01-13401407396400202,0003,636.36
1988-01-12406410405407110,0003,700
1988-01-11405410401410148,0003,727.27
1988-01-08410421410411198,0003,736.36
1988-01-07405425405410178,0003,727.27
1988-01-06401403395400216,0003,636.36
1988-01-05395406381381240,0003,463.64
1988-01-0439639638139626,0003,600

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