1. HOME >
  2. 株価時系列 >
  3. 6369 >
  4. 1994年

6369 トーヨーカネツ(株) の時系列データ [1994年度]

日付始値高値安値終値出来高調整後終値
1994-12-3059759758658637,0005,860
1994-12-29597597586587112,0005,870
1994-12-28595603595598241,0005,980
1994-12-2759059558559583,0005,950
1994-12-26570599569587301,0005,870
1994-12-22565565557564228,0005,640
1994-12-21561563557560169,0005,600
1994-12-20565565560563225,0005,630
1994-12-19561565559562122,0005,620
1994-12-16570570560561162,0005,610
1994-12-15570570562562116,0005,620
1994-12-14551560551560105,0005,600
1994-12-13561563552553248,0005,530
1994-12-12563565561565165,0005,650
1994-12-09577579560561282,0005,610
1994-12-0858058557657785,0005,770
1994-12-07591591580589178,0005,890
1994-12-06591591585586133,0005,860
1994-12-05590590586590191,0005,900
1994-12-0258858857858082,0005,800
1994-12-01588588578578161,0005,780
1994-11-30577592575592207,0005,920
1994-11-29573579570572154,0005,720
1994-11-2857957957157183,0005,710
1994-11-25575579575576107,0005,760
1994-11-24588588568575175,0005,750
1994-11-22585588580588265,0005,880
1994-11-21587589585588131,0005,880
1994-11-18594594588593108,0005,930
1994-11-17582590580585167,0005,850
1994-11-16580594578582121,0005,820
1994-11-15570577569576179,0005,760
1994-11-1457557556557086,0005,700
1994-11-11566580558580137,0005,800
1994-11-10580580561565162,0005,650
1994-11-09585585570584155,0005,840
1994-11-08589589580586186,0005,860
1994-11-0758959058959039,0005,900
1994-11-0459160058959957,0005,990
1994-11-0259559858858982,0005,890
1994-11-01589598589593121,0005,930
1994-10-3158659858659871,0005,980
1994-10-2860060058558570,0005,850
1994-10-27597603597600157,0006,000
1994-10-2660060359560351,0006,030
1994-10-25605605600600115,0006,000
1994-10-2460160560060557,0006,050
1994-10-2160161460060059,0006,000
1994-10-2062062060861092,0006,100
1994-10-19625625610610163,0006,100
1994-10-18630630621625149,0006,250
1994-10-1762262862062579,0006,250
1994-10-14627628620628113,0006,280
1994-10-13620630616629280,0006,290
1994-10-12610614606610111,0006,100
1994-10-1161062060561089,0006,100
1994-10-07603614603610133,0006,100
1994-10-0660660660060385,0006,030
1994-10-05607610600605106,0006,050
1994-10-0461562061062065,0006,200
1994-10-0361362061162061,0006,200
1994-09-30610620610620119,0006,200
1994-09-2961062060561086,0006,100
1994-09-2860261060261094,0006,100
1994-09-2761061060460881,0006,080
1994-09-26603610601610125,0006,100
1994-09-22615616608608271,0006,080
1994-09-21612620612620176,0006,200
1994-09-20620620611620170,0006,200
1994-09-19625625615624199,0006,240
1994-09-16620627615625446,0006,250
1994-09-14633638629629448,0006,290
1994-09-13650650640643119,0006,430
1994-09-1264665464665389,0006,530
1994-09-09655655648648214,0006,480
1994-09-08648654643649165,0006,490
1994-09-07660660638648205,0006,480
1994-09-06670672660660219,0006,600
1994-09-05676676669669101,0006,690
1994-09-02679680675678236,0006,780
1994-09-01677680676680150,0006,800
1994-08-31680680676679171,0006,790
1994-08-30688688675676226,0006,760
1994-08-296746846736841,662,0006,840
1994-08-26668676668672336,0006,720
1994-08-25674678666668302,0006,680
1994-08-24665675665674575,0006,740
1994-08-23662670662666225,0006,660
1994-08-22666675666672227,0006,720
1994-08-19679679666666224,0006,660
1994-08-18680680670679297,0006,790
1994-08-1768068067367787,0006,770
1994-08-1667968067067793,0006,770
1994-08-15679680675679111,0006,790
1994-08-12665675664675304,0006,750
1994-08-1166566866166469,0006,640
1994-08-1065166165166181,0006,610
1994-08-0966566665565682,0006,560
1994-08-08668673668671108,0006,710
1994-08-05665673665671169,0006,710
1994-08-0465566565566592,0006,650
1994-08-03660662657658146,0006,580
1994-08-02648655648655175,0006,550
1994-08-01645649642643156,0006,430
1994-07-29645660642660368,0006,600
1994-07-28650650631636135,0006,360
1994-07-27655655640641159,0006,410
1994-07-2664766764765740,0006,570
1994-07-2567967965565788,0006,570
1994-07-22693693680680471,0006,800
1994-07-21685693685685433,0006,850
1994-07-20689690668679262,0006,790
1994-07-19679690679690373,0006,900
1994-07-18679680669679204,0006,790
1994-07-15677677669670145,0006,700
1994-07-14676676667667133,0006,670
1994-07-13673679666666137,0006,660
1994-07-12688688670673158,0006,730
1994-07-1167868067067876,0006,780
1994-07-08697705678680581,0006,800
1994-07-076837006806951,646,0006,950
1994-07-06650685649680737,0006,800
1994-07-05641650641645223,0006,450
1994-07-04670673650650145,0006,500
1994-07-01664666651660155,0006,600
1994-06-30659664650664351,0006,640
1994-06-29651665651652102,0006,520
1994-06-28645663645652133,0006,520
1994-06-2764165164164498,0006,440
1994-06-24651656650652120,0006,520
1994-06-23660665655657151,0006,570
1994-06-22657663651652226,0006,520
1994-06-21685685671671248,0006,710
1994-06-20692692682685274,0006,850
1994-06-17685691684686298,0006,860
1994-06-16689690682685217,0006,850
1994-06-15694694683684300,0006,840
1994-06-14692694675675466,0006,750
1994-06-13680696677692792,0006,920
1994-06-10670681667681895,0006,810
1994-06-09665670662669164,0006,690
1994-06-08655672650671300,0006,710
1994-06-07659660651659127,0006,590
1994-06-0666867065566083,0006,600
1994-06-03665672661665131,0006,650
1994-06-02671680671672686,0006,720
1994-06-01657674656661611,0006,610
1994-05-31655655646654163,0006,540
1994-05-30658658652654138,0006,540
1994-05-27634662633662257,0006,620
1994-05-26632636632633134,0006,330
1994-05-25638639632635180,0006,350
1994-05-24637637629633423,0006,330
1994-05-23623639620639874,0006,390
1994-05-20628635626629438,0006,290
1994-05-19640645628640239,0006,400
1994-05-18650650636642319,0006,420
1994-05-17644644639640217,0006,400
1994-05-16647650643644229,0006,440
1994-05-13645649643645364,0006,450
1994-05-12645649642643279,0006,430
1994-05-1164565264565178,0006,510
1994-05-10640645638640112,0006,400
1994-05-09641646639640114,0006,400
1994-05-06645650642650134,0006,500
1994-05-02650650641643105,0006,430
1994-04-28645650643649109,0006,490
1994-04-27648650647649131,0006,490
1994-04-26645662645648151,0006,480
1994-04-2566966966166287,0006,620
1994-04-2267067266666995,0006,690
1994-04-21670670661669280,0006,690
1994-04-20685685670670187,0006,700
1994-04-19680680672680109,0006,800
1994-04-18686689677687137,0006,870
1994-04-15675684670670156,0006,700
1994-04-14680680670670171,0006,700
1994-04-13669682666679162,0006,790
1994-04-1266966966066051,0006,600
1994-04-1167267266067043,0006,700
1994-04-08670673656673238,0006,730
1994-04-07673678662670256,0006,700
1994-04-06670678665667153,0006,670
1994-04-05671682663680106,0006,800
1994-04-0468268465866367,0006,630
1994-04-01660690656690205,0006,900
1994-03-31665665656660178,0006,600
1994-03-30660670655660178,0006,600
1994-03-29671680668668142,0006,680
1994-03-2869069368068086,0006,800
1994-03-25679690672690295,0006,900
1994-03-24675688675683191,0006,830
1994-03-23685685680685279,0006,850
1994-03-22709714686695455,0006,950
1994-03-187027187027031,583,0007,030
1994-03-177027086957001,220,0007,000
1994-03-16675692675692552,0006,920
1994-03-156826856646691,505,0006,690
1994-03-14681690677678380,0006,780
1994-03-11676690676690282,0006,900
1994-03-10680689680685158,0006,850
1994-03-09676687676680172,0006,800
1994-03-08689689677688261,0006,880
1994-03-07699699675690201,0006,900
1994-03-04702705697700164,0007,000
1994-03-03700703694694211,0006,940
1994-03-02708710700700427,0007,000
1994-03-01719719700710341,0007,100
1994-02-28716719712715298,0007,150
1994-02-25707720707714641,0007,140
1994-02-24690712690709753,0007,090
1994-02-23698701685688282,0006,880
1994-02-22703708682690573,0006,900
1994-02-216957066906991,356,0006,990
1994-02-1867967966967080,0006,700
1994-02-17683690663663363,0006,630
1994-02-16670676662673445,0006,730
1994-02-15640660640650327,0006,500
1994-02-14668680662680156,0006,800
1994-02-10681691677678230,0006,780
1994-02-09700700680681238,0006,810
1994-02-08710712697697313,0006,970
1994-02-07694698683693118,0006,930
1994-02-04697710690701276,0007,010
1994-02-03715716688690305,0006,900
1994-02-02706717695705664,0007,050
1994-02-017147337107241,183,0007,240
1994-01-317067186977152,089,0007,150
1994-01-286586766466661,521,0006,660
1994-01-276456696396632,197,0006,630
1994-01-265956475956451,168,0006,450
1994-01-25580600580600157,0006,000
1994-01-24585590579580401,0005,800
1994-01-21620625615625305,0006,250
1994-01-20611629610621997,0006,210
1994-01-19596608595608272,0006,080
1994-01-18598604595595314,0005,950
1994-01-17607607598598231,0005,980
1994-01-14590609587609351,0006,090
1994-01-13593600586586310,0005,860
1994-01-12588590574590238,0005,900
1994-01-11597598585588231,0005,880
1994-01-10590595581587374,0005,870
1994-01-07550600545600222,0006,000
1994-01-06550562550560172,0005,600
1994-01-05535546530545152,0005,450
1994-01-0452453052453058,0005,300

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