1. HOME >
  2. 株価時系列 >
  3. 6369 >
  4. 1992年

6369 トーヨーカネツ(株) の時系列データ [1992年度]

日付始値高値安値終値出来高調整後終値
1992-12-30705715705711114,0007,110
1992-12-29710720710715216,0007,150
1992-12-2872872871071043,0007,100
1992-12-25730731725730427,0007,300
1992-12-24723739723738318,0007,380
1992-12-22721724721723219,0007,230
1992-12-21726729721721142,0007,210
1992-12-18727728716726177,0007,260
1992-12-17713729713729336,0007,290
1992-12-16724730690710269,0007,100
1992-12-15723730721722140,0007,220
1992-12-14730738723723142,0007,230
1992-12-11749750729729502,0007,290
1992-12-10728742723742371,0007,420
1992-12-09730733719727701,0007,270
1992-12-08730733715733247,0007,330
1992-12-07725725715721149,0007,210
1992-12-04727733711715340,0007,150
1992-12-03731740731737224,0007,370
1992-12-02740755740741563,0007,410
1992-12-017467637427501,608,0007,500
1992-11-30729745729742642,0007,420
1992-11-27723735723728495,0007,280
1992-11-26727729720726488,0007,260
1992-11-25719727710727569,0007,270
1992-11-24725733716718813,0007,180
1992-11-206867296847151,358,0007,150
1992-11-19701714694694658,0006,940
1992-11-18651691651691603,0006,910
1992-11-17650652645652204,0006,520
1992-11-16653653648651221,0006,510
1992-11-13656656646653284,0006,530
1992-11-12657665636655430,0006,550
1992-11-11656670656667572,0006,670
1992-11-10645658640658293,0006,580
1992-11-09670670635643477,0006,430
1992-11-06681686672675315,0006,750
1992-11-05683693683690346,0006,900
1992-11-04676690670688410,0006,880
1992-11-02686687680680391,0006,800
1992-10-30715718686686484,0006,860
1992-10-29729729713719193,0007,190
1992-10-28712729712721269,0007,210
1992-10-27723723717720396,0007,200
1992-10-26726733723723176,0007,230
1992-10-23734734722734347,0007,340
1992-10-22735739730730482,0007,300
1992-10-21730740730735185,0007,350
1992-10-20720730720730582,0007,300
1992-10-19741745725728773,0007,280
1992-10-16765766757758315,0007,580
1992-10-15768770758763377,0007,630
1992-10-14781787768769493,0007,690
1992-10-13770777769776449,0007,760
1992-10-12778781767768418,0007,680
1992-10-09782783768778968,0007,780
1992-10-087897897657721,036,0007,720
1992-10-077928027817813,584,0007,810
1992-10-067667937627821,532,0007,820
1992-10-05780784775776919,0007,760
1992-10-027858027757904,246,0007,900
1992-10-017807977657753,456,0007,750
1992-09-307667897607651,783,0007,650
1992-09-297847847567641,229,0007,640
1992-09-287807957607651,849,0007,650
1992-09-257537837537781,619,0007,780
1992-09-24749755742742816,0007,420
1992-09-22740748737740627,0007,400
1992-09-21759761741748347,0007,480
1992-09-18752759732749536,0007,490
1992-09-177447647447521,141,0007,520
1992-09-16784784760764863,0007,640
1992-09-147837947767841,033,0007,840
1992-09-118008007737733,045,0007,730
1992-09-107797957707733,415,0007,730
1992-09-09759765751760671,0007,600
1992-09-087607727577621,085,0007,620
1992-09-077697747547671,582,0007,670
1992-09-047547727447492,911,0007,490
1992-09-037307487117341,572,0007,340
1992-09-027427507107201,391,0007,200
1992-09-017747747457513,166,0007,510
1992-08-317157477037442,204,0007,440
1992-08-286817336817162,137,0007,160
1992-08-276856946776911,906,0006,910
1992-08-266736766506551,033,0006,550
1992-08-256486656196331,531,0006,330
1992-08-246806966506504,191,0006,500
1992-08-215936595846593,054,0006,590
1992-08-205105755045592,342,0005,590
1992-08-194805024634951,172,0004,950
1992-08-18528528481483998,0004,830
1992-08-17528547522522587,0005,220
1992-08-14515528515525371,0005,250
1992-08-13521530501524342,0005,240
1992-08-12535536496501992,0005,010
1992-08-11575580551551333,0005,510
1992-08-10610610568580473,0005,800
1992-08-07630630610610314,0006,100
1992-08-06631645625630371,0006,300
1992-08-05635650625625323,0006,250
1992-08-04640650635635313,0006,350
1992-08-03680682646650384,0006,500
1992-07-31650690641690596,0006,900
1992-07-30672675630630748,0006,300
1992-07-29725727669672445,0006,720
1992-07-28735745725731124,0007,310
1992-07-27790790739745199,0007,450
1992-07-2476977075076081,0007,600
1992-07-23750799739790246,0007,900
1992-07-22810810765770272,0007,700
1992-07-21799807797807327,0008,070
1992-07-20814815800800285,0008,000
1992-07-17830830820824177,0008,240
1992-07-16840840830830102,0008,300
1992-07-15810850810850309,0008,500
1992-07-1481582080581058,0008,100
1992-07-1380781580281537,0008,150
1992-07-1082582780580779,0008,070
1992-07-0981082580082087,0008,200
1992-07-08792801792800138,0008,000
1992-07-0782082081081282,0008,120
1992-07-0684085582282481,0008,240
1992-07-03828839820830192,0008,300
1992-07-02820841810820339,0008,200
1992-07-01770800769800167,0008,000
1992-06-30752783752766157,0007,660
1992-06-29788788758758181,0007,580
1992-06-26810810778778178,0007,780
1992-06-25790800780790246,0007,900
1992-06-24819832787800393,0008,000
1992-06-23810825808820244,0008,200
1992-06-22839841820820206,0008,200
1992-06-19840847822836380,0008,360
1992-06-18821847814836466,0008,360
1992-06-17872872845845461,0008,450
1992-06-16882895872872348,0008,720
1992-06-15890898881881342,0008,810
1992-06-12929929890890681,0008,900
1992-06-11914929912927516,0009,270
1992-06-10910922910910360,0009,100
1992-06-09888911870910496,0009,100
1992-06-08896903875881493,0008,810
1992-06-05918918906906281,0009,060
1992-06-04939939908910354,0009,100
1992-06-039419589309302,055,0009,300
1992-06-029129459059451,079,0009,450
1992-06-01910923905910354,0009,100
1992-05-29918920905906297,0009,060
1992-05-28915919893919698,0009,190
1992-05-279259419059151,952,0009,150
1992-05-269389449149351,915,0009,350
1992-05-25880896880888199,0008,880
1992-05-22890890870870603,0008,700
1992-05-21915923897900330,0009,000
1992-05-20918930903925766,0009,250
1992-05-199399589119252,552,0009,250
1992-05-188999298999291,804,0009,290
1992-05-158669198618652,479,0008,650
1992-05-14880884858865451,0008,650
1992-05-13868872855870371,0008,700
1992-05-12897901872872705,0008,720
1992-05-118708888628881,232,0008,880
1992-05-088268488258481,095,0008,480
1992-05-07809826800825732,0008,250
1992-05-067958167958081,279,0008,080
1992-05-017507837457751,100,0007,750
1992-04-30755755731740386,0007,400
1992-04-28714768714745666,0007,450
1992-04-27707715698714180,0007,140
1992-04-24715715690697298,0006,970
1992-04-23690705685705360,0007,050
1992-04-22701705685700428,0007,000
1992-04-21700725690701377,0007,010
1992-04-20702706700705247,0007,050
1992-04-17730735712720215,0007,200
1992-04-16700760700720857,0007,200
1992-04-15641695641680634,0006,800
1992-04-14660660629640439,0006,400
1992-04-13695695660660226,0006,600
1992-04-10611664611660264,0006,600
1992-04-09600640600600398,0006,000
1992-04-08625625575600637,0006,000
1992-04-07710714675675301,0006,750
1992-04-06703715701710208,0007,100
1992-04-03736736697700349,0007,000
1992-04-02740741697736740,0007,360
1992-04-01786789710720349,0007,200
1992-03-31815815785785246,0007,850
1992-03-30805815780805209,0008,050
1992-03-27812821805805170,0008,050
1992-03-26839845837841192,0008,410
1992-03-25811838811837301,0008,370
1992-03-24840844815830224,0008,300
1992-03-23850870844844465,0008,440
1992-03-19810860809860482,0008,600
1992-03-18883883820820348,0008,200
1992-03-17880890880883215,0008,830
1992-03-16901908889890312,0008,900
1992-03-13914915900910163,0009,100
1992-03-12920920905919148,0009,190
1992-03-11901920901920396,0009,200
1992-03-10918919901901424,0009,010
1992-03-09930930911917211,0009,170
1992-03-06939945931940106,0009,400
1992-03-05940945925930121,0009,300
1992-03-0494094592594599,0009,450
1992-03-03951959940940287,0009,400
1992-03-02955960940956291,0009,560
1992-02-28927950927950390,0009,500
1992-02-27930934926927149,0009,270
1992-02-26901934901925192,0009,250
1992-02-25910914900900188,0009,000
1992-02-2493393392592635,0009,260
1992-02-21930930905924240,0009,240
1992-02-20900938900938120,0009,380
1992-02-1987989087888594,0008,850
1992-02-18890908881881188,0008,810
1992-02-17891896878896397,0008,960
1992-02-14917917900900189,0009,000
1992-02-13915915905910166,0009,100
1992-02-1292892890891576,0009,150
1992-02-10929929926929118,0009,290
1992-02-07929938929929113,0009,290
1992-02-06935939915920191,0009,200
1992-02-05950955935935140,0009,350
1992-02-0493094392094076,0009,400
1992-02-03959959925935146,0009,350
1992-01-31904960904943335,0009,430
1992-01-3090392290391499,0009,140
1992-01-2991592290591380,0009,130
1992-01-28900905900905125,0009,050
1992-01-27895900895899114,0008,990
1992-01-2492092590090569,0009,050
1992-01-23930937915926140,0009,260
1992-01-22881910881910453,0009,100
1992-01-21890905880884264,0008,840
1992-01-20920920897910212,0009,100
1992-01-17902921900910304,0009,100
1992-01-16951960921921334,0009,210
1992-01-14964975951959206,0009,590
1992-01-13970970949970314,0009,700
1992-01-10990990965975573,0009,750
1992-01-09949987949987457,0009,870
1992-01-08970973937940183,0009,400
1992-01-07983983971979407,0009,790
1992-01-06979980972980180,0009,800

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