6369 トーヨーカネツ(株) の時系列データ [1989年度]

日付始値高値安値終値出来高調整後終値
1989-12-291,3901,3901,3601,360191,00012,363.60
1989-12-281,3801,3901,3601,390292,00012,636.40
1989-12-271,3601,3701,3301,360205,00012,363.60
1989-12-261,3301,3701,3201,370182,00012,454.50
1989-12-251,3001,3201,2901,310227,00011,909.10
1989-12-221,3301,3301,3201,320116,00012,000
1989-12-211,3301,3401,3201,320214,00012,000
1989-12-201,3301,3401,3201,340164,00012,181.80
1989-12-191,3301,3401,3201,340133,00012,181.80
1989-12-181,3301,3401,3301,340120,00012,181.80
1989-12-151,3201,3401,3201,340137,00012,181.80
1989-12-141,3401,3401,3301,340126,00012,181.80
1989-12-131,3501,3701,3301,33089,00012,090.90
1989-12-121,3501,3701,3501,35094,00012,272.70
1989-12-111,3601,3801,3601,37059,00012,454.50
1989-12-081,3801,3801,3501,380179,00012,545.50
1989-12-071,3401,3701,3301,370143,00012,454.50
1989-12-061,3501,3801,3501,360116,00012,363.60
1989-12-051,3801,3901,3601,370199,00012,454.50
1989-12-041,3801,4001,3501,360110,00012,363.60
1989-12-011,3901,3901,3601,390249,00012,636.40
1989-11-301,3401,3901,3301,390202,00012,636.40
1989-11-291,3401,3501,3301,340246,00012,181.80
1989-11-281,3401,3401,3201,340383,00012,181.80
1989-11-271,3401,3801,3401,340401,00012,181.80
1989-11-241,4001,4001,3601,360193,00012,363.60
1989-11-221,4301,4301,3901,390391,00012,636.40
1989-11-211,4101,4201,4001,420344,00012,909.10
1989-11-201,4001,4401,4001,420278,00012,909.10
1989-11-171,4201,4401,4001,400697,00012,727.30
1989-11-161,4401,4401,4001,420552,00012,909.10
1989-11-151,4101,4701,3801,4201,737,00012,909.10
1989-11-141,3701,4101,3701,400810,00012,727.30
1989-11-131,3601,3601,3501,350156,00012,272.70
1989-11-101,3601,3801,3301,350354,00012,272.70
1989-11-091,4001,4101,3601,360797,00012,363.60
1989-11-081,3401,4201,3401,3701,993,00012,454.50
1989-11-071,3201,3501,3201,320382,00012,000
1989-11-061,3301,3501,3101,320241,00012,000
1989-11-021,3701,3801,3401,350613,00012,272.70
1989-11-011,3801,3901,3601,3801,119,00012,545.50
1989-10-311,3401,4101,3401,3704,048,00012,454.50
1989-10-301,3101,3301,3001,320350,00012,000
1989-10-271,3101,3401,2901,2901,433,00011,727.30
1989-10-261,3501,3601,3001,3002,561,00011,818.20
1989-10-251,2801,3401,2801,3302,223,00012,090.90
1989-10-241,2801,3001,2701,270404,00011,545.50
1989-10-231,3201,3301,2801,3001,375,00011,818.20
1989-10-201,3001,3001,2701,3001,512,00011,818.20
1989-10-191,2701,3101,2501,2902,533,00011,727.30
1989-10-181,1801,2601,1801,250444,00011,363.60
1989-10-171,2001,2001,1701,200109,00010,909.10
1989-10-161,1601,2001,1601,160146,00010,545.50
1989-10-131,2001,2301,1901,200258,00010,909.10
1989-10-121,2301,2301,1701,180287,00010,727.30
1989-10-111,2601,2701,2201,230302,00011,181.80
1989-10-091,3001,3101,2501,280654,00011,636.40
1989-10-061,2201,3001,2101,2802,620,00011,636.40
1989-10-051,2301,2301,2001,230935,00011,181.80
1989-10-041,1901,2701,1901,2403,632,00011,272.70
1989-10-031,1501,2001,1401,180790,00010,727.30
1989-10-021,1001,1301,1001,130253,00010,272.70
1989-09-291,0701,0901,0401,070290,0009,727.27
1989-09-281,0601,0701,0501,070168,0009,727.27
1989-09-271,0601,0801,0401,040242,0009,454.55
1989-09-261,0601,0801,0601,060117,0009,636.36
1989-09-251,0701,0801,0601,06089,0009,636.36
1989-09-221,0701,0801,0601,060114,0009,636.36
1989-09-211,0901,0901,0601,08098,0009,818.18
1989-09-201,0801,0901,0701,08077,0009,818.18
1989-09-191,0901,0901,0501,070111,0009,727.27
1989-09-181,1001,1101,0901,100113,00010,000
1989-09-141,0901,1001,0801,100149,00010,000
1989-09-131,0501,0701,0501,070159,0009,727.27
1989-09-121,0701,0801,0501,05090,0009,545.45
1989-09-111,0301,0701,0301,070110,0009,727.27
1989-09-081,0501,0601,0101,030433,0009,363.64
1989-09-071,0701,0801,0501,050139,0009,545.45
1989-09-061,0701,0801,0401,070161,0009,727.27
1989-09-051,0801,0901,0701,070123,0009,727.27
1989-09-041,0701,0801,0601,07051,0009,727.27
1989-09-011,0601,0801,0501,070223,0009,727.27
1989-08-311,0701,0901,0401,070205,0009,727.27
1989-08-301,1001,1001,0801,090109,0009,909.09
1989-08-291,1001,1101,0801,100198,00010,000
1989-08-281,0901,1101,0901,100129,00010,000
1989-08-251,0901,1001,0901,090102,0009,909.09
1989-08-241,1001,1101,0901,09087,0009,909.09
1989-08-231,0901,1001,0801,090252,0009,909.09
1989-08-221,0901,1001,0901,090164,0009,909.09
1989-08-211,0901,1101,0901,090206,0009,909.09
1989-08-181,1001,1001,0901,100144,00010,000
1989-08-171,1001,1101,0901,090132,0009,909.09
1989-08-161,1201,1201,0901,090126,0009,909.09
1989-08-151,0901,1001,0801,10084,00010,000
1989-08-141,0901,1001,0901,090112,0009,909.09
1989-08-111,0901,1001,0901,090101,0009,909.09
1989-08-101,1201,1201,0901,09058,0009,909.09
1989-08-091,0901,1201,0901,120294,00010,181.80
1989-08-081,0901,1001,0901,09059,0009,909.09
1989-08-071,1001,1001,0701,100460,00010,000
1989-08-041,0901,1101,0901,10097,00010,000
1989-08-031,1101,1201,0801,080346,0009,818.18
1989-08-021,1101,1201,1001,10070,00010,000
1989-08-011,1101,1101,1001,11074,00010,090.90
1989-07-311,1301,1301,1001,100179,00010,000
1989-07-281,1401,1501,1101,120118,00010,181.80
1989-07-271,1401,1501,1201,120206,00010,181.80
1989-07-261,1001,1201,0901,110281,00010,090.90
1989-07-251,0901,1101,0901,100235,00010,000
1989-07-241,1001,1001,0801,090196,0009,909.09
1989-07-211,1001,1001,0901,100139,00010,000
1989-07-201,1201,1201,0801,100142,00010,000
1989-07-191,1201,1201,1101,12079,00010,181.80
1989-07-181,1301,1301,1101,130119,00010,272.70
1989-07-171,1301,1401,1301,13071,00010,272.70
1989-07-141,1501,1501,1201,130181,00010,272.70
1989-07-131,1401,1501,1301,140111,00010,363.60
1989-07-121,1401,1501,1401,140113,00010,363.60
1989-07-111,1601,1601,1401,140132,00010,363.60
1989-07-101,1601,1601,1401,14092,00010,363.60
1989-07-071,1501,1701,1501,150138,00010,454.50
1989-07-061,1301,1701,1301,150122,00010,454.50
1989-07-051,1301,1401,1201,120251,00010,181.80
1989-07-041,1401,1501,1201,120152,00010,181.80
1989-07-031,1101,1401,1101,13098,00010,272.70
1989-06-301,1001,1301,1001,130113,00010,272.70
1989-06-291,1301,1401,1101,140115,00010,363.60
1989-06-281,1401,1401,1101,110215,00010,090.90
1989-06-271,1501,1501,1301,140110,00010,363.60
1989-06-261,1301,1501,1101,130130,00010,272.70
1989-06-231,1501,1501,1301,130160,00010,272.70
1989-06-221,1901,1901,1401,150110,00010,454.50
1989-06-211,1601,1601,1301,150155,00010,454.50
1989-06-201,1801,1801,1401,150152,00010,454.50
1989-06-191,1901,1901,1501,170300,00010,636.40
1989-06-161,1501,1601,1301,15092,00010,454.50
1989-06-151,2001,2101,1101,130296,00010,272.70
1989-06-141,1601,2001,1501,190268,00010,818.20
1989-06-131,1601,2001,1601,160276,00010,545.50
1989-06-121,2101,2101,1701,180134,00010,727.30
1989-06-091,2101,2301,1901,220508,00011,090.90
1989-06-081,2301,2601,1901,1902,235,00010,818.20
1989-06-071,1401,2201,1301,2001,133,00010,909.10
1989-06-061,1701,1701,1301,130319,00010,272.70
1989-06-051,1401,1901,1401,160476,00010,545.50
1989-06-021,1201,1801,1201,120332,00010,181.80
1989-06-011,0901,1501,0901,120298,00010,181.80
1989-05-311,1001,1201,0801,090365,0009,909.09
1989-05-301,1201,1201,0801,10076,00010,000
1989-05-291,0801,1201,0801,100145,00010,000
1989-05-261,1001,1201,0901,100165,00010,000
1989-05-251,0801,1001,0701,090128,0009,909.09
1989-05-241,0901,1101,0601,090266,0009,909.09
1989-05-231,0701,0901,0701,090199,0009,909.09
1989-05-221,1401,1401,1001,110134,00010,090.90
1989-05-191,1501,1501,1301,13088,00010,272.70
1989-05-181,1501,1501,1301,150185,00010,454.50
1989-05-171,1601,1801,1501,150100,00010,454.50
1989-05-161,1701,1901,1501,150188,00010,454.50
1989-05-151,1401,1701,1401,17081,00010,636.40
1989-05-121,1801,1801,1501,150116,00010,454.50
1989-05-111,1801,1901,1501,160220,00010,545.50
1989-05-101,1801,1901,1601,180199,00010,727.30
1989-05-091,2001,2001,1601,170313,00010,636.40
1989-05-081,2201,2201,1801,200123,00010,909.10
1989-05-021,2101,2201,1801,200311,00010,909.10
1989-05-011,2201,2301,2001,200214,00010,909.10
1989-04-281,2001,2301,1801,200558,00010,909.10
1989-04-271,2501,2701,2101,2101,924,00011,000
1989-04-261,1901,2801,1701,2705,414,99911,545.50
1989-04-251,1301,2001,1301,1601,163,00010,545.50
1989-04-241,1701,1701,1201,150255,00010,454.50
1989-04-211,1401,1501,1201,150204,00010,454.50
1989-04-201,1901,1901,1201,120394,00010,181.80
1989-04-191,2101,2201,1701,1701,895,00010,636.40
1989-04-181,1101,2101,1101,1802,567,00010,727.30
1989-04-171,1001,1301,0801,080176,0009,818.18
1989-04-141,0801,1401,0701,080497,0009,818.18
1989-04-131,1001,1301,0801,090157,0009,909.09
1989-04-121,1301,1501,1101,110452,00010,090.90
1989-04-111,0801,1501,0801,140678,00010,363.60
1989-04-101,0801,1001,0701,100397,00010,000
1989-04-071,0901,1201,0701,070385,0009,727.27
1989-04-061,1201,1401,0901,100353,00010,000
1989-04-051,1101,1601,1101,150773,00010,454.50
1989-04-041,0901,1001,0601,090192,0009,909.09
1989-04-031,0901,1001,0601,060183,0009,636.36
1989-03-311,1301,1501,0901,090282,0009,909.09
1989-03-301,1001,1301,0701,130318,00010,272.70
1989-03-291,0701,0901,0701,090160,0009,909.09
1989-03-281,1001,1301,0501,060310,0009,636.36
1989-03-271,0701,0901,0701,070585,0009,727.27
1989-03-241,0901,1001,0701,090346,0009,909.09
1989-03-231,0901,0901,0801,090497,0009,909.09
1989-03-221,1101,1101,0901,110731,00010,090.90
1989-03-201,0601,1301,0601,090801,0009,909.09
1989-03-171,0901,0901,0601,080548,0009,818.18
1989-03-161,1301,1501,0801,080613,0009,818.18
1989-03-151,1501,1601,1001,130667,00010,272.70
1989-03-141,1401,1601,1301,150521,00010,454.50
1989-03-131,1901,2101,1301,1601,171,00010,545.50
1989-03-101,1801,2401,1601,1806,472,99910,727.30
1989-03-091,1701,1701,1301,1601,062,00010,545.50
1989-03-081,1401,1701,1101,1402,108,00010,363.60
1989-03-071,1301,1401,1101,110768,00010,090.90
1989-03-061,1201,1701,1101,1402,017,00010,363.60
1989-03-031,1201,1501,0901,1202,056,00010,181.80
1989-03-021,0701,1401,0501,1202,398,00010,181.80
1989-03-011,0701,0701,0301,030791,0009,363.64
1989-02-281,0901,1001,0301,0301,233,0009,363.64
1989-02-271,1101,1201,0501,0501,127,0009,545.45
1989-02-231,1401,1801,1001,1109,504,99910,090.90
1989-02-229801,0809781,0803,232,0009,818.18
1989-02-21990995968975385,0008,863.64
1989-02-20990991968968296,0008,800
1989-02-17995998966980517,0008,909.09
1989-02-169691,0109609951,009,0009,045.45
1989-02-15950951927949353,0008,627.27
1989-02-14930939921925263,0008,409.09
1989-02-13944944930931267,0008,463.64
1989-02-10932955925925552,0008,409.09
1989-02-09952980922922289,0008,381.82
1989-02-08920970917960633,0008,727.27
1989-02-07946950915920665,0008,363.64
1989-02-06950957941950610,0008,636.36
1989-02-031,0001,000956957887,0008,700
1989-02-021,0101,030981981942,0008,918.18
1989-02-011,0201,0401,0101,0201,240,0009,272.73
1989-01-311,0701,0901,0101,0203,398,0009,272.73
1989-01-301,0101,0901,0101,0604,305,0009,636.36
1989-01-281,0201,0301,0001,010988,0009,181.82
1989-01-271,0401,0501,0001,0102,990,0009,181.82
1989-01-269891,0609811,0307,568,9999,363.64
1989-01-259559909509801,686,0008,909.09
1989-01-249851,0109609654,303,0008,772.73
1989-01-239509809329754,818,0008,863.64
1989-01-20900912883912697,0008,290.91
1989-01-19930930900900780,0008,181.82
1989-01-189599609099203,370,0008,363.64
1989-01-178809608759405,863,9998,545.45
1989-01-13849870840865883,0007,863.64
1989-01-12859860840840405,0007,636.36
1989-01-11841855830855314,0007,772.73
1989-01-10865870840850600,0007,727.27
1989-01-09815863815855849,0007,772.73
1989-01-06810815792815324,0007,409.09
1989-01-05824830801809228,0007,354.55
1989-01-04815829810823167,0007,481.82

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