6369 トーヨーカネツ(株) の時系列データ [1993年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1993-12-30 | 530 | 534 | 525 | 534 | 131,000 | 5,340 |
| 1993-12-29 | 529 | 535 | 526 | 530 | 178,000 | 5,300 |
| 1993-12-28 | 536 | 540 | 520 | 525 | 378,000 | 5,250 |
| 1993-12-27 | 540 | 545 | 530 | 532 | 153,000 | 5,320 |
| 1993-12-24 | 565 | 565 | 550 | 550 | 64,000 | 5,500 |
| 1993-12-22 | 558 | 560 | 550 | 555 | 235,000 | 5,550 |
| 1993-12-21 | 555 | 560 | 552 | 558 | 187,000 | 5,580 |
| 1993-12-20 | 580 | 580 | 556 | 556 | 304,000 | 5,560 |
| 1993-12-17 | 589 | 589 | 570 | 575 | 187,000 | 5,750 |
| 1993-12-16 | 585 | 585 | 570 | 575 | 144,000 | 5,750 |
| 1993-12-15 | 556 | 563 | 556 | 558 | 114,000 | 5,580 |
| 1993-12-14 | 566 | 575 | 566 | 572 | 149,000 | 5,720 |
| 1993-12-13 | 581 | 583 | 575 | 583 | 47,000 | 5,830 |
| 1993-12-10 | 570 | 595 | 562 | 571 | 177,000 | 5,710 |
| 1993-12-09 | 570 | 574 | 560 | 562 | 111,000 | 5,620 |
| 1993-12-08 | 553 | 553 | 539 | 550 | 299,000 | 5,500 |
| 1993-12-07 | 572 | 575 | 543 | 543 | 678,000 | 5,430 |
| 1993-12-06 | 600 | 600 | 560 | 595 | 109,000 | 5,950 |
| 1993-12-03 | 600 | 605 | 590 | 592 | 169,000 | 5,920 |
| 1993-12-02 | 597 | 630 | 594 | 610 | 382,000 | 6,100 |
| 1993-12-01 | 574 | 594 | 570 | 587 | 248,000 | 5,870 |
| 1993-11-30 | 542 | 570 | 533 | 570 | 402,000 | 5,700 |
| 1993-11-29 | 562 | 563 | 540 | 540 | 560,000 | 5,400 |
| 1993-11-26 | 590 | 603 | 580 | 582 | 651,000 | 5,820 |
| 1993-11-25 | 571 | 580 | 570 | 580 | 248,000 | 5,800 |
| 1993-11-24 | 578 | 583 | 571 | 571 | 377,000 | 5,710 |
| 1993-11-22 | 585 | 586 | 575 | 575 | 230,000 | 5,750 |
| 1993-11-19 | 598 | 600 | 585 | 585 | 883,000 | 5,850 |
| 1993-11-18 | 601 | 607 | 598 | 598 | 390,000 | 5,980 |
| 1993-11-17 | 607 | 610 | 596 | 596 | 368,000 | 5,960 |
| 1993-11-16 | 620 | 620 | 606 | 607 | 274,000 | 6,070 |
| 1993-11-15 | 634 | 635 | 610 | 612 | 313,000 | 6,120 |
| 1993-11-12 | 606 | 635 | 606 | 629 | 613,000 | 6,290 |
| 1993-11-11 | 600 | 610 | 600 | 605 | 349,000 | 6,050 |
| 1993-11-10 | 608 | 610 | 585 | 595 | 465,000 | 5,950 |
| 1993-11-09 | 630 | 630 | 610 | 612 | 336,000 | 6,120 |
| 1993-11-08 | 636 | 640 | 621 | 622 | 276,000 | 6,220 |
| 1993-11-05 | 644 | 645 | 615 | 634 | 493,000 | 6,340 |
| 1993-11-04 | 675 | 676 | 646 | 650 | 274,000 | 6,500 |
| 1993-11-02 | 691 | 693 | 680 | 680 | 263,000 | 6,800 |
| 1993-11-01 | 686 | 700 | 686 | 694 | 102,000 | 6,940 |
| 1993-10-29 | 678 | 684 | 678 | 683 | 242,000 | 6,830 |
| 1993-10-28 | 682 | 684 | 676 | 677 | 269,000 | 6,770 |
| 1993-10-27 | 693 | 695 | 682 | 682 | 479,000 | 6,820 |
| 1993-10-26 | 704 | 710 | 702 | 703 | 288,000 | 7,030 |
| 1993-10-25 | 724 | 725 | 709 | 714 | 611,000 | 7,140 |
| 1993-10-22 | 738 | 738 | 714 | 714 | 201,000 | 7,140 |
| 1993-10-21 | 740 | 744 | 735 | 743 | 309,000 | 7,430 |
| 1993-10-20 | 736 | 748 | 736 | 738 | 252,000 | 7,380 |
| 1993-10-19 | 730 | 740 | 730 | 736 | 156,000 | 7,360 |
| 1993-10-18 | 722 | 730 | 721 | 730 | 125,000 | 7,300 |
| 1993-10-15 | 712 | 723 | 711 | 711 | 288,000 | 7,110 |
| 1993-10-14 | 723 | 723 | 700 | 702 | 572,000 | 7,020 |
| 1993-10-13 | 730 | 738 | 724 | 724 | 254,000 | 7,240 |
| 1993-10-12 | 749 | 749 | 730 | 730 | 147,000 | 7,300 |
| 1993-10-08 | 728 | 750 | 725 | 749 | 240,000 | 7,490 |
| 1993-10-07 | 735 | 737 | 722 | 722 | 245,000 | 7,220 |
| 1993-10-06 | 737 | 745 | 735 | 735 | 175,000 | 7,350 |
| 1993-10-05 | 732 | 737 | 730 | 737 | 173,000 | 7,370 |
| 1993-10-04 | 730 | 740 | 725 | 733 | 188,000 | 7,330 |
| 1993-10-01 | 730 | 735 | 721 | 730 | 765,000 | 7,300 |
| 1993-09-30 | 734 | 735 | 720 | 720 | 318,000 | 7,200 |
| 1993-09-29 | 737 | 738 | 724 | 724 | 342,000 | 7,240 |
| 1993-09-28 | 721 | 750 | 721 | 747 | 251,000 | 7,470 |
| 1993-09-27 | 732 | 745 | 731 | 731 | 117,000 | 7,310 |
| 1993-09-24 | 751 | 757 | 731 | 745 | 427,000 | 7,450 |
| 1993-09-22 | 762 | 762 | 747 | 747 | 283,000 | 7,470 |
| 1993-09-21 | 773 | 773 | 762 | 762 | 250,000 | 7,620 |
| 1993-09-20 | 765 | 765 | 760 | 760 | 167,000 | 7,600 |
| 1993-09-17 | 761 | 778 | 761 | 778 | 164,000 | 7,780 |
| 1993-09-16 | 771 | 772 | 766 | 766 | 138,000 | 7,660 |
| 1993-09-14 | 770 | 782 | 769 | 771 | 173,000 | 7,710 |
| 1993-09-13 | 769 | 775 | 767 | 767 | 183,000 | 7,670 |
| 1993-09-10 | 775 | 776 | 766 | 766 | 208,000 | 7,660 |
| 1993-09-09 | 770 | 775 | 765 | 775 | 230,000 | 7,750 |
| 1993-09-08 | 780 | 780 | 757 | 760 | 172,000 | 7,600 |
| 1993-09-07 | 775 | 784 | 772 | 782 | 157,000 | 7,820 |
| 1993-09-06 | 790 | 790 | 778 | 784 | 139,000 | 7,840 |
| 1993-09-03 | 790 | 800 | 788 | 790 | 212,000 | 7,900 |
| 1993-09-02 | 789 | 800 | 784 | 800 | 398,000 | 8,000 |
| 1993-09-01 | 790 | 790 | 782 | 790 | 120,000 | 7,900 |
| 1993-08-31 | 775 | 790 | 775 | 790 | 87,000 | 7,900 |
| 1993-08-30 | 782 | 785 | 771 | 774 | 163,000 | 7,740 |
| 1993-08-27 | 781 | 784 | 778 | 780 | 272,000 | 7,800 |
| 1993-08-26 | 790 | 793 | 781 | 790 | 148,000 | 7,900 |
| 1993-08-25 | 780 | 784 | 772 | 784 | 74,000 | 7,840 |
| 1993-08-24 | 780 | 783 | 770 | 770 | 172,000 | 7,700 |
| 1993-08-23 | 790 | 790 | 780 | 783 | 80,000 | 7,830 |
| 1993-08-20 | 791 | 791 | 780 | 790 | 83,000 | 7,900 |
| 1993-08-19 | 790 | 795 | 780 | 780 | 134,000 | 7,800 |
| 1993-08-18 | 800 | 804 | 795 | 796 | 118,000 | 7,960 |
| 1993-08-17 | 806 | 807 | 800 | 800 | 216,000 | 8,000 |
| 1993-08-16 | 809 | 809 | 801 | 806 | 173,000 | 8,060 |
| 1993-08-13 | 800 | 811 | 795 | 810 | 343,000 | 8,100 |
| 1993-08-12 | 790 | 804 | 790 | 800 | 209,000 | 8,000 |
| 1993-08-11 | 777 | 794 | 775 | 790 | 262,000 | 7,900 |
| 1993-08-10 | 774 | 785 | 772 | 777 | 251,000 | 7,770 |
| 1993-08-09 | 775 | 776 | 761 | 761 | 225,000 | 7,610 |
| 1993-08-06 | 776 | 776 | 770 | 776 | 137,000 | 7,760 |
| 1993-08-05 | 780 | 780 | 774 | 776 | 261,000 | 7,760 |
| 1993-08-04 | 776 | 789 | 776 | 785 | 191,000 | 7,850 |
| 1993-08-03 | 780 | 790 | 772 | 775 | 185,000 | 7,750 |
| 1993-08-02 | 780 | 795 | 780 | 782 | 201,000 | 7,820 |
| 1993-07-30 | 793 | 799 | 782 | 790 | 313,000 | 7,900 |
| 1993-07-29 | 774 | 790 | 770 | 790 | 226,000 | 7,900 |
| 1993-07-28 | 762 | 774 | 761 | 766 | 157,000 | 7,660 |
| 1993-07-27 | 755 | 765 | 755 | 755 | 107,000 | 7,550 |
| 1993-07-26 | 759 | 760 | 755 | 759 | 66,000 | 7,590 |
| 1993-07-23 | 770 | 770 | 757 | 765 | 85,000 | 7,650 |
| 1993-07-22 | 777 | 777 | 770 | 774 | 86,000 | 7,740 |
| 1993-07-21 | 775 | 780 | 772 | 780 | 134,000 | 7,800 |
| 1993-07-20 | 795 | 795 | 783 | 785 | 169,000 | 7,850 |
| 1993-07-19 | 796 | 799 | 791 | 795 | 200,000 | 7,950 |
| 1993-07-16 | 794 | 795 | 788 | 795 | 268,000 | 7,950 |
| 1993-07-15 | 795 | 796 | 783 | 787 | 138,000 | 7,870 |
| 1993-07-14 | 793 | 796 | 787 | 795 | 383,000 | 7,950 |
| 1993-07-13 | 780 | 789 | 780 | 783 | 196,000 | 7,830 |
| 1993-07-12 | 780 | 780 | 775 | 780 | 58,000 | 7,800 |
| 1993-07-09 | 771 | 781 | 771 | 776 | 176,000 | 7,760 |
| 1993-07-08 | 769 | 779 | 769 | 771 | 91,000 | 7,710 |
| 1993-07-07 | 784 | 784 | 770 | 779 | 175,000 | 7,790 |
| 1993-07-06 | 763 | 780 | 763 | 780 | 149,000 | 7,800 |
| 1993-07-05 | 785 | 785 | 755 | 760 | 149,000 | 7,600 |
| 1993-07-02 | 785 | 788 | 771 | 785 | 74,000 | 7,850 |
| 1993-07-01 | 770 | 779 | 770 | 779 | 186,000 | 7,790 |
| 1993-06-30 | 777 | 786 | 758 | 760 | 231,000 | 7,600 |
| 1993-06-29 | 790 | 790 | 786 | 787 | 192,000 | 7,870 |
| 1993-06-28 | 784 | 790 | 780 | 790 | 161,000 | 7,900 |
| 1993-06-25 | 778 | 784 | 772 | 784 | 284,000 | 7,840 |
| 1993-06-24 | 770 | 784 | 770 | 775 | 246,000 | 7,750 |
| 1993-06-23 | 764 | 770 | 756 | 760 | 139,000 | 7,600 |
| 1993-06-22 | 735 | 769 | 735 | 764 | 409,000 | 7,640 |
| 1993-06-21 | 779 | 779 | 732 | 733 | 295,000 | 7,330 |
| 1993-06-18 | 790 | 791 | 780 | 785 | 100,000 | 7,850 |
| 1993-06-17 | 789 | 790 | 776 | 780 | 371,000 | 7,800 |
| 1993-06-16 | 800 | 800 | 781 | 790 | 473,000 | 7,900 |
| 1993-06-15 | 808 | 810 | 790 | 791 | 630,000 | 7,910 |
| 1993-06-14 | 836 | 836 | 828 | 828 | 252,000 | 8,280 |
| 1993-06-11 | 848 | 857 | 845 | 848 | 341,000 | 8,480 |
| 1993-06-10 | 865 | 865 | 852 | 858 | 369,000 | 8,580 |
| 1993-06-08 | 867 | 874 | 864 | 874 | 473,000 | 8,740 |
| 1993-06-07 | 861 | 870 | 861 | 863 | 311,000 | 8,630 |
| 1993-06-04 | 861 | 874 | 860 | 861 | 444,000 | 8,610 |
| 1993-06-03 | 866 | 868 | 858 | 860 | 389,000 | 8,600 |
| 1993-06-02 | 864 | 867 | 857 | 867 | 348,000 | 8,670 |
| 1993-06-01 | 865 | 865 | 856 | 856 | 279,000 | 8,560 |
| 1993-05-31 | 870 | 875 | 860 | 865 | 294,000 | 8,650 |
| 1993-05-28 | 875 | 875 | 869 | 870 | 373,000 | 8,700 |
| 1993-05-27 | 882 | 883 | 869 | 873 | 424,000 | 8,730 |
| 1993-05-26 | 875 | 891 | 871 | 885 | 845,000 | 8,850 |
| 1993-05-25 | 875 | 877 | 870 | 875 | 507,000 | 8,750 |
| 1993-05-24 | 885 | 890 | 874 | 875 | 1,003,000 | 8,750 |
| 1993-05-21 | 875 | 884 | 867 | 884 | 1,520,000 | 8,840 |
| 1993-05-20 | 895 | 902 | 875 | 882 | 2,513,000 | 8,820 |
| 1993-05-19 | 860 | 900 | 860 | 885 | 2,592,000 | 8,850 |
| 1993-05-18 | 878 | 879 | 860 | 860 | 693,000 | 8,600 |
| 1993-05-17 | 883 | 890 | 869 | 870 | 1,532,000 | 8,700 |
| 1993-05-14 | 860 | 887 | 857 | 885 | 3,107,000 | 8,850 |
| 1993-05-13 | 855 | 864 | 850 | 860 | 1,637,000 | 8,600 |
| 1993-05-12 | 847 | 867 | 845 | 855 | 2,315,000 | 8,550 |
| 1993-05-11 | 847 | 847 | 839 | 840 | 1,163,000 | 8,400 |
| 1993-05-10 | 840 | 841 | 830 | 837 | 687,000 | 8,370 |
| 1993-05-07 | 840 | 842 | 826 | 838 | 617,000 | 8,380 |
| 1993-05-06 | 842 | 848 | 833 | 839 | 1,493,000 | 8,390 |
| 1993-04-30 | 803 | 833 | 800 | 832 | 2,405,000 | 8,320 |
| 1993-04-28 | 808 | 819 | 796 | 800 | 723,000 | 8,000 |
| 1993-04-27 | 787 | 805 | 786 | 796 | 637,000 | 7,960 |
| 1993-04-26 | 796 | 796 | 776 | 780 | 414,000 | 7,800 |
| 1993-04-23 | 787 | 790 | 780 | 786 | 191,000 | 7,860 |
| 1993-04-22 | 796 | 796 | 780 | 780 | 440,000 | 7,800 |
| 1993-04-21 | 801 | 801 | 781 | 789 | 425,000 | 7,890 |
| 1993-04-20 | 817 | 820 | 801 | 801 | 750,000 | 8,010 |
| 1993-04-19 | 810 | 825 | 802 | 825 | 566,000 | 8,250 |
| 1993-04-16 | 820 | 836 | 808 | 810 | 2,148,000 | 8,100 |
| 1993-04-15 | 815 | 818 | 800 | 812 | 1,067,000 | 8,120 |
| 1993-04-14 | 805 | 820 | 804 | 812 | 2,553,000 | 8,120 |
| 1993-04-13 | 775 | 798 | 775 | 794 | 832,000 | 7,940 |
| 1993-04-12 | 786 | 786 | 775 | 775 | 268,000 | 7,750 |
| 1993-04-09 | 779 | 785 | 775 | 776 | 459,000 | 7,760 |
| 1993-04-08 | 795 | 798 | 770 | 789 | 530,000 | 7,890 |
| 1993-04-07 | 797 | 804 | 784 | 790 | 1,226,000 | 7,900 |
| 1993-04-06 | 800 | 800 | 776 | 777 | 579,000 | 7,770 |
| 1993-04-05 | 790 | 808 | 784 | 800 | 1,058,000 | 8,000 |
| 1993-04-02 | 797 | 810 | 780 | 795 | 3,117,000 | 7,950 |
| 1993-04-01 | 779 | 779 | 761 | 777 | 829,000 | 7,770 |
| 1993-03-31 | 780 | 780 | 763 | 763 | 404,000 | 7,630 |
| 1993-03-30 | 791 | 792 | 774 | 778 | 884,000 | 7,780 |
| 1993-03-29 | 785 | 795 | 777 | 791 | 1,670,000 | 7,910 |
| 1993-03-26 | 780 | 780 | 770 | 771 | 1,228,000 | 7,710 |
| 1993-03-25 | 773 | 781 | 760 | 768 | 1,214,000 | 7,680 |
| 1993-03-24 | 759 | 773 | 759 | 770 | 1,565,000 | 7,700 |
| 1993-03-23 | 758 | 771 | 750 | 761 | 1,062,000 | 7,610 |
| 1993-03-22 | 760 | 765 | 755 | 758 | 528,000 | 7,580 |
| 1993-03-19 | 769 | 771 | 752 | 760 | 821,000 | 7,600 |
| 1993-03-18 | 757 | 767 | 750 | 765 | 1,604,000 | 7,650 |
| 1993-03-17 | 747 | 754 | 739 | 751 | 1,341,000 | 7,510 |
| 1993-03-16 | 744 | 759 | 744 | 754 | 2,940,000 | 7,540 |
| 1993-03-15 | 708 | 718 | 705 | 718 | 556,000 | 7,180 |
| 1993-03-12 | 700 | 709 | 699 | 705 | 406,000 | 7,050 |
| 1993-03-11 | 700 | 705 | 687 | 694 | 554,000 | 6,940 |
| 1993-03-10 | 704 | 712 | 695 | 700 | 718,000 | 7,000 |
| 1993-03-09 | 708 | 715 | 701 | 702 | 574,000 | 7,020 |
| 1993-03-08 | 670 | 700 | 668 | 697 | 433,000 | 6,970 |
| 1993-03-05 | 670 | 674 | 666 | 670 | 264,000 | 6,700 |
| 1993-03-04 | 673 | 673 | 665 | 666 | 529,000 | 6,660 |
| 1993-03-03 | 667 | 683 | 667 | 675 | 741,000 | 6,750 |
| 1993-03-02 | 673 | 675 | 666 | 666 | 359,000 | 6,660 |
| 1993-03-01 | 690 | 690 | 673 | 675 | 488,000 | 6,750 |
| 1993-02-26 | 679 | 689 | 679 | 689 | 316,000 | 6,890 |
| 1993-02-25 | 688 | 690 | 682 | 686 | 451,000 | 6,860 |
| 1993-02-24 | 697 | 699 | 679 | 682 | 615,000 | 6,820 |
| 1993-02-23 | 695 | 705 | 695 | 705 | 450,000 | 7,050 |
| 1993-02-22 | 698 | 704 | 698 | 700 | 246,000 | 7,000 |
| 1993-02-19 | 701 | 705 | 698 | 698 | 230,000 | 6,980 |
| 1993-02-18 | 705 | 707 | 700 | 701 | 65,000 | 7,010 |
| 1993-02-17 | 701 | 709 | 698 | 708 | 162,000 | 7,080 |
| 1993-02-16 | 705 | 709 | 702 | 702 | 194,000 | 7,020 |
| 1993-02-15 | 705 | 715 | 701 | 705 | 139,000 | 7,050 |
| 1993-02-12 | 696 | 720 | 696 | 720 | 207,000 | 7,200 |
| 1993-02-10 | 701 | 705 | 695 | 705 | 173,000 | 7,050 |
| 1993-02-09 | 720 | 721 | 705 | 705 | 78,000 | 7,050 |
| 1993-02-08 | 729 | 729 | 720 | 720 | 110,000 | 7,200 |
| 1993-02-05 | 719 | 725 | 713 | 720 | 387,000 | 7,200 |
| 1993-02-04 | 730 | 730 | 718 | 720 | 445,000 | 7,200 |
| 1993-02-03 | 710 | 722 | 710 | 720 | 423,000 | 7,200 |
| 1993-02-02 | 698 | 706 | 698 | 701 | 233,000 | 7,010 |
| 1993-02-01 | 702 | 705 | 692 | 693 | 189,000 | 6,930 |
| 1993-01-29 | 700 | 716 | 695 | 701 | 408,000 | 7,010 |
| 1993-01-28 | 680 | 700 | 680 | 700 | 370,000 | 7,000 |
| 1993-01-27 | 670 | 680 | 665 | 679 | 201,000 | 6,790 |
| 1993-01-26 | 665 | 670 | 656 | 665 | 261,000 | 6,650 |
| 1993-01-25 | 668 | 674 | 667 | 667 | 210,000 | 6,670 |
| 1993-01-22 | 674 | 680 | 674 | 675 | 225,000 | 6,750 |
| 1993-01-21 | 675 | 679 | 674 | 675 | 219,000 | 6,750 |
| 1993-01-20 | 689 | 690 | 679 | 679 | 177,000 | 6,790 |
| 1993-01-19 | 675 | 685 | 675 | 680 | 194,000 | 6,800 |
| 1993-01-18 | 676 | 682 | 673 | 673 | 147,000 | 6,730 |
| 1993-01-14 | 677 | 682 | 673 | 676 | 168,000 | 6,760 |
| 1993-01-13 | 691 | 691 | 681 | 682 | 307,000 | 6,820 |
| 1993-01-12 | 693 | 695 | 692 | 692 | 66,000 | 6,920 |
| 1993-01-11 | 698 | 698 | 690 | 693 | 109,000 | 6,930 |
| 1993-01-08 | 695 | 701 | 695 | 698 | 162,000 | 6,980 |
| 1993-01-07 | 695 | 705 | 694 | 699 | 347,000 | 6,990 |
| 1993-01-06 | 706 | 710 | 696 | 702 | 200,000 | 7,020 |
| 1993-01-05 | 701 | 703 | 695 | 696 | 301,000 | 6,960 |
| 1993-01-04 | 702 | 710 | 702 | 703 | 37,000 | 7,030 |
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
