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
1992-12-30	705	715	705	711	114,000	7,110
1992-12-29	710	720	710	715	216,000	7,150
1992-12-28	728	728	710	710	43,000	7,100
1992-12-25	730	731	725	730	427,000	7,300
1992-12-24	723	739	723	738	318,000	7,380
1992-12-22	721	724	721	723	219,000	7,230
1992-12-21	726	729	721	721	142,000	7,210
1992-12-18	727	728	716	726	177,000	7,260
1992-12-17	713	729	713	729	336,000	7,290
1992-12-16	724	730	690	710	269,000	7,100
1992-12-15	723	730	721	722	140,000	7,220
1992-12-14	730	738	723	723	142,000	7,230
1992-12-11	749	750	729	729	502,000	7,290
1992-12-10	728	742	723	742	371,000	7,420
1992-12-09	730	733	719	727	701,000	7,270
1992-12-08	730	733	715	733	247,000	7,330
1992-12-07	725	725	715	721	149,000	7,210
1992-12-04	727	733	711	715	340,000	7,150
1992-12-03	731	740	731	737	224,000	7,370
1992-12-02	740	755	740	741	563,000	7,410
1992-12-01	746	763	742	750	1,608,000	7,500
1992-11-30	729	745	729	742	642,000	7,420
1992-11-27	723	735	723	728	495,000	7,280
1992-11-26	727	729	720	726	488,000	7,260
1992-11-25	719	727	710	727	569,000	7,270
1992-11-24	725	733	716	718	813,000	7,180
1992-11-20	686	729	684	715	1,358,000	7,150
1992-11-19	701	714	694	694	658,000	6,940
1992-11-18	651	691	651	691	603,000	6,910
1992-11-17	650	652	645	652	204,000	6,520
1992-11-16	653	653	648	651	221,000	6,510
1992-11-13	656	656	646	653	284,000	6,530
1992-11-12	657	665	636	655	430,000	6,550
1992-11-11	656	670	656	667	572,000	6,670
1992-11-10	645	658	640	658	293,000	6,580
1992-11-09	670	670	635	643	477,000	6,430
1992-11-06	681	686	672	675	315,000	6,750
1992-11-05	683	693	683	690	346,000	6,900
1992-11-04	676	690	670	688	410,000	6,880
1992-11-02	686	687	680	680	391,000	6,800
1992-10-30	715	718	686	686	484,000	6,860
1992-10-29	729	729	713	719	193,000	7,190
1992-10-28	712	729	712	721	269,000	7,210
1992-10-27	723	723	717	720	396,000	7,200
1992-10-26	726	733	723	723	176,000	7,230
1992-10-23	734	734	722	734	347,000	7,340
1992-10-22	735	739	730	730	482,000	7,300
1992-10-21	730	740	730	735	185,000	7,350
1992-10-20	720	730	720	730	582,000	7,300
1992-10-19	741	745	725	728	773,000	7,280
1992-10-16	765	766	757	758	315,000	7,580
1992-10-15	768	770	758	763	377,000	7,630
1992-10-14	781	787	768	769	493,000	7,690
1992-10-13	770	777	769	776	449,000	7,760
1992-10-12	778	781	767	768	418,000	7,680
1992-10-09	782	783	768	778	968,000	7,780
1992-10-08	789	789	765	772	1,036,000	7,720
1992-10-07	792	802	781	781	3,584,000	7,810
1992-10-06	766	793	762	782	1,532,000	7,820
1992-10-05	780	784	775	776	919,000	7,760
1992-10-02	785	802	775	790	4,246,000	7,900
1992-10-01	780	797	765	775	3,456,000	7,750
1992-09-30	766	789	760	765	1,783,000	7,650
1992-09-29	784	784	756	764	1,229,000	7,640
1992-09-28	780	795	760	765	1,849,000	7,650
1992-09-25	753	783	753	778	1,619,000	7,780
1992-09-24	749	755	742	742	816,000	7,420
1992-09-22	740	748	737	740	627,000	7,400
1992-09-21	759	761	741	748	347,000	7,480
1992-09-18	752	759	732	749	536,000	7,490
1992-09-17	744	764	744	752	1,141,000	7,520
1992-09-16	784	784	760	764	863,000	7,640
1992-09-14	783	794	776	784	1,033,000	7,840
1992-09-11	800	800	773	773	3,045,000	7,730
1992-09-10	779	795	770	773	3,415,000	7,730
1992-09-09	759	765	751	760	671,000	7,600
1992-09-08	760	772	757	762	1,085,000	7,620
1992-09-07	769	774	754	767	1,582,000	7,670
1992-09-04	754	772	744	749	2,911,000	7,490
1992-09-03	730	748	711	734	1,572,000	7,340
1992-09-02	742	750	710	720	1,391,000	7,200
1992-09-01	774	774	745	751	3,166,000	7,510
1992-08-31	715	747	703	744	2,204,000	7,440
1992-08-28	681	733	681	716	2,137,000	7,160
1992-08-27	685	694	677	691	1,906,000	6,910
1992-08-26	673	676	650	655	1,033,000	6,550
1992-08-25	648	665	619	633	1,531,000	6,330
1992-08-24	680	696	650	650	4,191,000	6,500
1992-08-21	593	659	584	659	3,054,000	6,590
1992-08-20	510	575	504	559	2,342,000	5,590
1992-08-19	480	502	463	495	1,172,000	4,950
1992-08-18	528	528	481	483	998,000	4,830
1992-08-17	528	547	522	522	587,000	5,220
1992-08-14	515	528	515	525	371,000	5,250
1992-08-13	521	530	501	524	342,000	5,240
1992-08-12	535	536	496	501	992,000	5,010
1992-08-11	575	580	551	551	333,000	5,510
1992-08-10	610	610	568	580	473,000	5,800
1992-08-07	630	630	610	610	314,000	6,100
1992-08-06	631	645	625	630	371,000	6,300
1992-08-05	635	650	625	625	323,000	6,250
1992-08-04	640	650	635	635	313,000	6,350
1992-08-03	680	682	646	650	384,000	6,500
1992-07-31	650	690	641	690	596,000	6,900
1992-07-30	672	675	630	630	748,000	6,300
1992-07-29	725	727	669	672	445,000	6,720
1992-07-28	735	745	725	731	124,000	7,310
1992-07-27	790	790	739	745	199,000	7,450
1992-07-24	769	770	750	760	81,000	7,600
1992-07-23	750	799	739	790	246,000	7,900
1992-07-22	810	810	765	770	272,000	7,700
1992-07-21	799	807	797	807	327,000	8,070
1992-07-20	814	815	800	800	285,000	8,000
1992-07-17	830	830	820	824	177,000	8,240
1992-07-16	840	840	830	830	102,000	8,300
1992-07-15	810	850	810	850	309,000	8,500
1992-07-14	815	820	805	810	58,000	8,100
1992-07-13	807	815	802	815	37,000	8,150
1992-07-10	825	827	805	807	79,000	8,070
1992-07-09	810	825	800	820	87,000	8,200
1992-07-08	792	801	792	800	138,000	8,000
1992-07-07	820	820	810	812	82,000	8,120
1992-07-06	840	855	822	824	81,000	8,240
1992-07-03	828	839	820	830	192,000	8,300
1992-07-02	820	841	810	820	339,000	8,200
1992-07-01	770	800	769	800	167,000	8,000
1992-06-30	752	783	752	766	157,000	7,660
1992-06-29	788	788	758	758	181,000	7,580
1992-06-26	810	810	778	778	178,000	7,780
1992-06-25	790	800	780	790	246,000	7,900
1992-06-24	819	832	787	800	393,000	8,000
1992-06-23	810	825	808	820	244,000	8,200
1992-06-22	839	841	820	820	206,000	8,200
1992-06-19	840	847	822	836	380,000	8,360
1992-06-18	821	847	814	836	466,000	8,360
1992-06-17	872	872	845	845	461,000	8,450
1992-06-16	882	895	872	872	348,000	8,720
1992-06-15	890	898	881	881	342,000	8,810
1992-06-12	929	929	890	890	681,000	8,900
1992-06-11	914	929	912	927	516,000	9,270
1992-06-10	910	922	910	910	360,000	9,100
1992-06-09	888	911	870	910	496,000	9,100
1992-06-08	896	903	875	881	493,000	8,810
1992-06-05	918	918	906	906	281,000	9,060
1992-06-04	939	939	908	910	354,000	9,100
1992-06-03	941	958	930	930	2,055,000	9,300
1992-06-02	912	945	905	945	1,079,000	9,450
1992-06-01	910	923	905	910	354,000	9,100
1992-05-29	918	920	905	906	297,000	9,060
1992-05-28	915	919	893	919	698,000	9,190
1992-05-27	925	941	905	915	1,952,000	9,150
1992-05-26	938	944	914	935	1,915,000	9,350
1992-05-25	880	896	880	888	199,000	8,880
1992-05-22	890	890	870	870	603,000	8,700
1992-05-21	915	923	897	900	330,000	9,000
1992-05-20	918	930	903	925	766,000	9,250
1992-05-19	939	958	911	925	2,552,000	9,250
1992-05-18	899	929	899	929	1,804,000	9,290
1992-05-15	866	919	861	865	2,479,000	8,650
1992-05-14	880	884	858	865	451,000	8,650
1992-05-13	868	872	855	870	371,000	8,700
1992-05-12	897	901	872	872	705,000	8,720
1992-05-11	870	888	862	888	1,232,000	8,880
1992-05-08	826	848	825	848	1,095,000	8,480
1992-05-07	809	826	800	825	732,000	8,250
1992-05-06	795	816	795	808	1,279,000	8,080
1992-05-01	750	783	745	775	1,100,000	7,750
1992-04-30	755	755	731	740	386,000	7,400
1992-04-28	714	768	714	745	666,000	7,450
1992-04-27	707	715	698	714	180,000	7,140
1992-04-24	715	715	690	697	298,000	6,970
1992-04-23	690	705	685	705	360,000	7,050
1992-04-22	701	705	685	700	428,000	7,000
1992-04-21	700	725	690	701	377,000	7,010
1992-04-20	702	706	700	705	247,000	7,050
1992-04-17	730	735	712	720	215,000	7,200
1992-04-16	700	760	700	720	857,000	7,200
1992-04-15	641	695	641	680	634,000	6,800
1992-04-14	660	660	629	640	439,000	6,400
1992-04-13	695	695	660	660	226,000	6,600
1992-04-10	611	664	611	660	264,000	6,600
1992-04-09	600	640	600	600	398,000	6,000
1992-04-08	625	625	575	600	637,000	6,000
1992-04-07	710	714	675	675	301,000	6,750
1992-04-06	703	715	701	710	208,000	7,100
1992-04-03	736	736	697	700	349,000	7,000
1992-04-02	740	741	697	736	740,000	7,360
1992-04-01	786	789	710	720	349,000	7,200
1992-03-31	815	815	785	785	246,000	7,850
1992-03-30	805	815	780	805	209,000	8,050
1992-03-27	812	821	805	805	170,000	8,050
1992-03-26	839	845	837	841	192,000	8,410
1992-03-25	811	838	811	837	301,000	8,370
1992-03-24	840	844	815	830	224,000	8,300
1992-03-23	850	870	844	844	465,000	8,440
1992-03-19	810	860	809	860	482,000	8,600
1992-03-18	883	883	820	820	348,000	8,200
1992-03-17	880	890	880	883	215,000	8,830
1992-03-16	901	908	889	890	312,000	8,900
1992-03-13	914	915	900	910	163,000	9,100
1992-03-12	920	920	905	919	148,000	9,190
1992-03-11	901	920	901	920	396,000	9,200
1992-03-10	918	919	901	901	424,000	9,010
1992-03-09	930	930	911	917	211,000	9,170
1992-03-06	939	945	931	940	106,000	9,400
1992-03-05	940	945	925	930	121,000	9,300
1992-03-04	940	945	925	945	99,000	9,450
1992-03-03	951	959	940	940	287,000	9,400
1992-03-02	955	960	940	956	291,000	9,560
1992-02-28	927	950	927	950	390,000	9,500
1992-02-27	930	934	926	927	149,000	9,270
1992-02-26	901	934	901	925	192,000	9,250
1992-02-25	910	914	900	900	188,000	9,000
1992-02-24	933	933	925	926	35,000	9,260
1992-02-21	930	930	905	924	240,000	9,240
1992-02-20	900	938	900	938	120,000	9,380
1992-02-19	879	890	878	885	94,000	8,850
1992-02-18	890	908	881	881	188,000	8,810
1992-02-17	891	896	878	896	397,000	8,960
1992-02-14	917	917	900	900	189,000	9,000
1992-02-13	915	915	905	910	166,000	9,100
1992-02-12	928	928	908	915	76,000	9,150
1992-02-10	929	929	926	929	118,000	9,290
1992-02-07	929	938	929	929	113,000	9,290
1992-02-06	935	939	915	920	191,000	9,200
1992-02-05	950	955	935	935	140,000	9,350
1992-02-04	930	943	920	940	76,000	9,400
1992-02-03	959	959	925	935	146,000	9,350
1992-01-31	904	960	904	943	335,000	9,430
1992-01-30	903	922	903	914	99,000	9,140
1992-01-29	915	922	905	913	80,000	9,130
1992-01-28	900	905	900	905	125,000	9,050
1992-01-27	895	900	895	899	114,000	8,990
1992-01-24	920	925	900	905	69,000	9,050
1992-01-23	930	937	915	926	140,000	9,260
1992-01-22	881	910	881	910	453,000	9,100
1992-01-21	890	905	880	884	264,000	8,840
1992-01-20	920	920	897	910	212,000	9,100
1992-01-17	902	921	900	910	304,000	9,100
1992-01-16	951	960	921	921	334,000	9,210
1992-01-14	964	975	951	959	206,000	9,590
1992-01-13	970	970	949	970	314,000	9,700
1992-01-10	990	990	965	975	573,000	9,750
1992-01-09	949	987	949	987	457,000	9,870
1992-01-08	970	973	937	940	183,000	9,400
1992-01-07	983	983	971	979	407,000	9,790
1992-01-06	979	980	972	980	180,000	9,800

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