6369 トーヨーカネツ(株) の時系列データ [1995年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1995-12-29 | 520 | 533 | 520 | 529 | 217,000 | 5,290 |
| 1995-12-28 | 520 | 535 | 520 | 526 | 499,000 | 5,260 |
| 1995-12-27 | 510 | 545 | 508 | 540 | 1,280,000 | 5,400 |
| 1995-12-26 | 506 | 508 | 501 | 506 | 501,000 | 5,060 |
| 1995-12-25 | 509 | 510 | 502 | 502 | 341,000 | 5,020 |
| 1995-12-22 | 501 | 506 | 500 | 504 | 1,165,000 | 5,040 |
| 1995-12-21 | 496 | 501 | 493 | 496 | 362,000 | 4,960 |
| 1995-12-20 | 494 | 504 | 492 | 497 | 1,131,000 | 4,970 |
| 1995-12-19 | 485 | 486 | 480 | 480 | 256,000 | 4,800 |
| 1995-12-18 | 504 | 508 | 494 | 496 | 1,265,000 | 4,960 |
| 1995-12-15 | 465 | 494 | 465 | 494 | 1,603,000 | 4,940 |
| 1995-12-14 | 461 | 467 | 456 | 463 | 220,000 | 4,630 |
| 1995-12-13 | 450 | 461 | 450 | 461 | 247,000 | 4,610 |
| 1995-12-12 | 450 | 461 | 443 | 450 | 382,000 | 4,500 |
| 1995-12-11 | 468 | 468 | 451 | 452 | 69,000 | 4,520 |
| 1995-12-08 | 464 | 464 | 450 | 464 | 260,000 | 4,640 |
| 1995-12-07 | 457 | 460 | 450 | 455 | 119,000 | 4,550 |
| 1995-12-06 | 450 | 460 | 450 | 459 | 207,000 | 4,590 |
| 1995-12-05 | 464 | 470 | 461 | 468 | 535,000 | 4,680 |
| 1995-12-04 | 444 | 465 | 444 | 462 | 630,000 | 4,620 |
| 1995-12-01 | 432 | 442 | 428 | 442 | 233,000 | 4,420 |
| 1995-11-30 | 428 | 431 | 428 | 431 | 285,000 | 4,310 |
| 1995-11-29 | 426 | 430 | 425 | 428 | 160,000 | 4,280 |
| 1995-11-28 | 434 | 434 | 427 | 430 | 166,000 | 4,300 |
| 1995-11-27 | 429 | 440 | 429 | 429 | 103,000 | 4,290 |
| 1995-11-24 | 427 | 435 | 426 | 429 | 147,000 | 4,290 |
| 1995-11-22 | 435 | 440 | 425 | 425 | 153,000 | 4,250 |
| 1995-11-21 | 431 | 436 | 428 | 435 | 121,000 | 4,350 |
| 1995-11-20 | 441 | 443 | 435 | 443 | 96,000 | 4,430 |
| 1995-11-17 | 440 | 440 | 435 | 440 | 168,000 | 4,400 |
| 1995-11-16 | 435 | 440 | 435 | 440 | 122,000 | 4,400 |
| 1995-11-15 | 445 | 445 | 435 | 435 | 140,000 | 4,350 |
| 1995-11-14 | 440 | 442 | 436 | 440 | 293,000 | 4,400 |
| 1995-11-13 | 433 | 433 | 425 | 430 | 167,000 | 4,300 |
| 1995-11-10 | 414 | 435 | 411 | 435 | 218,000 | 4,350 |
| 1995-11-09 | 422 | 426 | 410 | 410 | 246,000 | 4,100 |
| 1995-11-08 | 430 | 430 | 427 | 427 | 73,000 | 4,270 |
| 1995-11-07 | 421 | 430 | 421 | 430 | 69,000 | 4,300 |
| 1995-11-06 | 425 | 430 | 418 | 421 | 50,000 | 4,210 |
| 1995-11-02 | 402 | 413 | 402 | 407 | 231,000 | 4,070 |
| 1995-11-01 | 406 | 410 | 405 | 407 | 147,000 | 4,070 |
| 1995-10-31 | 411 | 411 | 407 | 411 | 146,000 | 4,110 |
| 1995-10-30 | 416 | 420 | 411 | 411 | 236,000 | 4,110 |
| 1995-10-27 | 416 | 420 | 410 | 420 | 142,000 | 4,200 |
| 1995-10-26 | 428 | 432 | 420 | 420 | 424,000 | 4,200 |
| 1995-10-25 | 428 | 430 | 428 | 428 | 91,000 | 4,280 |
| 1995-10-24 | 428 | 431 | 428 | 430 | 130,000 | 4,300 |
| 1995-10-23 | 427 | 431 | 425 | 428 | 352,000 | 4,280 |
| 1995-10-20 | 434 | 434 | 426 | 426 | 160,000 | 4,260 |
| 1995-10-19 | 426 | 429 | 425 | 429 | 523,000 | 4,290 |
| 1995-10-18 | 431 | 434 | 425 | 425 | 130,000 | 4,250 |
| 1995-10-17 | 435 | 435 | 428 | 435 | 98,000 | 4,350 |
| 1995-10-16 | 430 | 435 | 424 | 425 | 103,000 | 4,250 |
| 1995-10-13 | 435 | 439 | 431 | 431 | 108,000 | 4,310 |
| 1995-10-12 | 434 | 447 | 434 | 447 | 182,000 | 4,470 |
| 1995-10-11 | 445 | 445 | 434 | 434 | 161,000 | 4,340 |
| 1995-10-09 | 448 | 451 | 440 | 445 | 140,000 | 4,450 |
| 1995-10-06 | 437 | 442 | 433 | 442 | 119,000 | 4,420 |
| 1995-10-05 | 445 | 445 | 442 | 442 | 47,000 | 4,420 |
| 1995-10-04 | 451 | 451 | 446 | 446 | 119,000 | 4,460 |
| 1995-10-03 | 451 | 451 | 447 | 450 | 119,000 | 4,500 |
| 1995-10-02 | 454 | 454 | 442 | 447 | 56,000 | 4,470 |
| 1995-09-29 | 452 | 452 | 447 | 447 | 76,000 | 4,470 |
| 1995-09-28 | 453 | 455 | 435 | 447 | 107,000 | 4,470 |
| 1995-09-27 | 455 | 458 | 450 | 458 | 315,000 | 4,580 |
| 1995-09-26 | 442 | 450 | 441 | 450 | 122,000 | 4,500 |
| 1995-09-25 | 447 | 454 | 447 | 450 | 110,000 | 4,500 |
| 1995-09-22 | 451 | 452 | 440 | 452 | 401,000 | 4,520 |
| 1995-09-21 | 452 | 460 | 440 | 452 | 587,000 | 4,520 |
| 1995-09-20 | 468 | 468 | 461 | 462 | 48,000 | 4,620 |
| 1995-09-19 | 467 | 467 | 462 | 463 | 85,000 | 4,630 |
| 1995-09-18 | 467 | 467 | 465 | 467 | 114,000 | 4,670 |
| 1995-09-14 | 471 | 474 | 465 | 467 | 239,000 | 4,670 |
| 1995-09-13 | 470 | 475 | 470 | 470 | 234,000 | 4,700 |
| 1995-09-12 | 465 | 475 | 465 | 468 | 194,000 | 4,680 |
| 1995-09-11 | 464 | 470 | 461 | 466 | 88,000 | 4,660 |
| 1995-09-08 | 450 | 472 | 450 | 460 | 221,000 | 4,600 |
| 1995-09-07 | 450 | 460 | 450 | 450 | 114,000 | 4,500 |
| 1995-09-06 | 460 | 461 | 452 | 452 | 44,000 | 4,520 |
| 1995-09-05 | 468 | 468 | 460 | 463 | 83,000 | 4,630 |
| 1995-09-04 | 490 | 490 | 473 | 473 | 125,000 | 4,730 |
| 1995-09-01 | 482 | 483 | 472 | 480 | 151,000 | 4,800 |
| 1995-08-31 | 497 | 497 | 483 | 490 | 77,000 | 4,900 |
| 1995-08-30 | 490 | 491 | 480 | 490 | 269,000 | 4,900 |
| 1995-08-29 | 490 | 490 | 480 | 485 | 93,000 | 4,850 |
| 1995-08-28 | 485 | 490 | 465 | 483 | 92,000 | 4,830 |
| 1995-08-25 | 498 | 499 | 481 | 485 | 74,000 | 4,850 |
| 1995-08-24 | 484 | 494 | 484 | 493 | 95,000 | 4,930 |
| 1995-08-23 | 503 | 508 | 486 | 494 | 241,000 | 4,940 |
| 1995-08-22 | 495 | 510 | 490 | 503 | 834,000 | 5,030 |
| 1995-08-21 | 483 | 493 | 481 | 490 | 242,000 | 4,900 |
| 1995-08-18 | 486 | 489 | 478 | 483 | 192,000 | 4,830 |
| 1995-08-17 | 487 | 490 | 481 | 481 | 326,000 | 4,810 |
| 1995-08-16 | 487 | 493 | 486 | 490 | 761,000 | 4,900 |
| 1995-08-15 | 450 | 478 | 448 | 470 | 549,000 | 4,700 |
| 1995-08-14 | 443 | 450 | 433 | 448 | 145,000 | 4,480 |
| 1995-08-11 | 442 | 443 | 433 | 443 | 72,000 | 4,430 |
| 1995-08-10 | 432 | 445 | 425 | 445 | 351,000 | 4,450 |
| 1995-08-09 | 440 | 440 | 425 | 427 | 77,000 | 4,270 |
| 1995-08-08 | 440 | 444 | 435 | 444 | 88,000 | 4,440 |
| 1995-08-07 | 444 | 445 | 429 | 445 | 173,000 | 4,450 |
| 1995-08-04 | 445 | 445 | 436 | 445 | 113,000 | 4,450 |
| 1995-08-03 | 437 | 449 | 437 | 448 | 218,000 | 4,480 |
| 1995-08-02 | 428 | 430 | 423 | 427 | 176,000 | 4,270 |
| 1995-08-01 | 439 | 440 | 425 | 428 | 208,000 | 4,280 |
| 1995-07-31 | 441 | 444 | 440 | 444 | 179,000 | 4,440 |
| 1995-07-28 | 440 | 445 | 439 | 445 | 90,000 | 4,450 |
| 1995-07-27 | 435 | 440 | 435 | 440 | 124,000 | 4,400 |
| 1995-07-26 | 439 | 439 | 435 | 435 | 113,000 | 4,350 |
| 1995-07-25 | 441 | 442 | 435 | 439 | 102,000 | 4,390 |
| 1995-07-24 | 447 | 448 | 442 | 445 | 117,000 | 4,450 |
| 1995-07-21 | 440 | 448 | 440 | 447 | 74,000 | 4,470 |
| 1995-07-20 | 428 | 439 | 426 | 439 | 130,000 | 4,390 |
| 1995-07-19 | 430 | 431 | 426 | 430 | 155,000 | 4,300 |
| 1995-07-18 | 463 | 465 | 427 | 430 | 470,000 | 4,300 |
| 1995-07-17 | 441 | 460 | 440 | 460 | 1,132,000 | 4,600 |
| 1995-07-14 | 430 | 435 | 426 | 435 | 47,000 | 4,350 |
| 1995-07-13 | 426 | 430 | 421 | 430 | 111,000 | 4,300 |
| 1995-07-12 | 428 | 436 | 425 | 425 | 200,000 | 4,250 |
| 1995-07-11 | 424 | 430 | 420 | 429 | 138,000 | 4,290 |
| 1995-07-10 | 435 | 435 | 420 | 425 | 327,000 | 4,250 |
| 1995-07-07 | 400 | 415 | 400 | 410 | 344,000 | 4,100 |
| 1995-07-06 | 380 | 390 | 380 | 390 | 168,000 | 3,900 |
| 1995-07-05 | 365 | 380 | 363 | 380 | 327,000 | 3,800 |
| 1995-07-04 | 360 | 363 | 355 | 363 | 272,000 | 3,630 |
| 1995-07-03 | 351 | 353 | 346 | 351 | 90,000 | 3,510 |
| 1995-06-30 | 360 | 363 | 355 | 358 | 97,000 | 3,580 |
| 1995-06-29 | 373 | 375 | 366 | 366 | 112,000 | 3,660 |
| 1995-06-28 | 368 | 378 | 366 | 368 | 55,000 | 3,680 |
| 1995-06-27 | 382 | 382 | 370 | 378 | 366,000 | 3,780 |
| 1995-06-26 | 392 | 397 | 390 | 390 | 123,000 | 3,900 |
| 1995-06-23 | 381 | 389 | 379 | 389 | 191,000 | 3,890 |
| 1995-06-22 | 370 | 383 | 368 | 371 | 96,000 | 3,710 |
| 1995-06-21 | 376 | 385 | 368 | 368 | 288,000 | 3,680 |
| 1995-06-20 | 389 | 389 | 371 | 371 | 47,000 | 3,710 |
| 1995-06-19 | 385 | 385 | 380 | 380 | 68,000 | 3,800 |
| 1995-06-16 | 395 | 395 | 390 | 390 | 65,000 | 3,900 |
| 1995-06-15 | 385 | 386 | 379 | 385 | 104,000 | 3,850 |
| 1995-06-14 | 392 | 393 | 390 | 390 | 163,000 | 3,900 |
| 1995-06-13 | 392 | 392 | 381 | 388 | 111,000 | 3,880 |
| 1995-06-12 | 408 | 408 | 394 | 400 | 123,000 | 4,000 |
| 1995-06-09 | 416 | 416 | 403 | 412 | 112,000 | 4,120 |
| 1995-06-08 | 424 | 424 | 412 | 413 | 135,000 | 4,130 |
| 1995-06-07 | 426 | 426 | 422 | 424 | 68,000 | 4,240 |
| 1995-06-06 | 434 | 434 | 425 | 426 | 38,000 | 4,260 |
| 1995-06-05 | 430 | 435 | 424 | 435 | 101,000 | 4,350 |
| 1995-06-02 | 435 | 440 | 433 | 435 | 76,000 | 4,350 |
| 1995-06-01 | 441 | 442 | 433 | 438 | 65,000 | 4,380 |
| 1995-05-31 | 443 | 443 | 439 | 442 | 76,000 | 4,420 |
| 1995-05-30 | 440 | 445 | 440 | 443 | 31,000 | 4,430 |
| 1995-05-29 | 438 | 440 | 438 | 439 | 77,000 | 4,390 |
| 1995-05-26 | 443 | 445 | 440 | 441 | 109,000 | 4,410 |
| 1995-05-25 | 459 | 460 | 443 | 443 | 60,000 | 4,430 |
| 1995-05-24 | 448 | 453 | 448 | 449 | 56,000 | 4,490 |
| 1995-05-23 | 462 | 462 | 449 | 453 | 187,000 | 4,530 |
| 1995-05-22 | 468 | 470 | 461 | 461 | 255,000 | 4,610 |
| 1995-05-19 | 460 | 470 | 459 | 466 | 285,000 | 4,660 |
| 1995-05-18 | 465 | 465 | 460 | 460 | 315,000 | 4,600 |
| 1995-05-17 | 460 | 465 | 460 | 460 | 59,000 | 4,600 |
| 1995-05-16 | 463 | 463 | 461 | 461 | 42,000 | 4,610 |
| 1995-05-15 | 460 | 468 | 460 | 463 | 93,000 | 4,630 |
| 1995-05-12 | 456 | 464 | 456 | 460 | 117,000 | 4,600 |
| 1995-05-11 | 473 | 473 | 454 | 454 | 102,000 | 4,540 |
| 1995-05-10 | 478 | 478 | 465 | 474 | 119,000 | 4,740 |
| 1995-05-09 | 480 | 481 | 474 | 474 | 81,000 | 4,740 |
| 1995-05-08 | 485 | 485 | 480 | 480 | 120,000 | 4,800 |
| 1995-05-02 | 470 | 480 | 468 | 480 | 72,000 | 4,800 |
| 1995-05-01 | 474 | 474 | 468 | 468 | 72,000 | 4,680 |
| 1995-04-28 | 470 | 475 | 463 | 469 | 51,000 | 4,690 |
| 1995-04-27 | 480 | 480 | 472 | 480 | 50,000 | 4,800 |
| 1995-04-26 | 479 | 480 | 470 | 475 | 78,000 | 4,750 |
| 1995-04-25 | 482 | 484 | 480 | 482 | 70,000 | 4,820 |
| 1995-04-24 | 485 | 485 | 480 | 484 | 118,000 | 4,840 |
| 1995-04-21 | 476 | 480 | 475 | 480 | 120,000 | 4,800 |
| 1995-04-20 | 462 | 470 | 462 | 468 | 334,000 | 4,680 |
| 1995-04-19 | 460 | 460 | 455 | 459 | 239,000 | 4,590 |
| 1995-04-18 | 457 | 457 | 453 | 455 | 94,000 | 4,550 |
| 1995-04-17 | 456 | 456 | 451 | 452 | 57,000 | 4,520 |
| 1995-04-14 | 457 | 460 | 451 | 451 | 121,000 | 4,510 |
| 1995-04-13 | 456 | 458 | 451 | 456 | 112,000 | 4,560 |
| 1995-04-12 | 457 | 460 | 451 | 451 | 153,000 | 4,510 |
| 1995-04-11 | 463 | 463 | 455 | 463 | 204,000 | 4,630 |
| 1995-04-10 | 450 | 458 | 445 | 458 | 70,000 | 4,580 |
| 1995-04-07 | 450 | 455 | 445 | 455 | 82,000 | 4,550 |
| 1995-04-06 | 448 | 458 | 446 | 455 | 201,000 | 4,550 |
| 1995-04-05 | 450 | 450 | 436 | 447 | 81,000 | 4,470 |
| 1995-04-04 | 449 | 451 | 433 | 448 | 92,000 | 4,480 |
| 1995-04-03 | 453 | 453 | 440 | 444 | 66,000 | 4,440 |
| 1995-03-31 | 465 | 466 | 453 | 457 | 95,000 | 4,570 |
| 1995-03-30 | 460 | 460 | 446 | 453 | 84,000 | 4,530 |
| 1995-03-29 | 464 | 464 | 450 | 455 | 70,000 | 4,550 |
| 1995-03-28 | 439 | 464 | 439 | 464 | 113,000 | 4,640 |
| 1995-03-27 | 438 | 442 | 434 | 434 | 292,000 | 4,340 |
| 1995-03-24 | 438 | 440 | 434 | 438 | 194,000 | 4,380 |
| 1995-03-23 | 458 | 458 | 430 | 434 | 241,000 | 4,340 |
| 1995-03-22 | 470 | 470 | 452 | 459 | 237,000 | 4,590 |
| 1995-03-20 | 490 | 490 | 471 | 475 | 184,000 | 4,750 |
| 1995-03-17 | 496 | 496 | 488 | 496 | 104,000 | 4,960 |
| 1995-03-16 | 503 | 503 | 496 | 496 | 93,000 | 4,960 |
| 1995-03-15 | 501 | 507 | 485 | 503 | 106,000 | 5,030 |
| 1995-03-14 | 510 | 510 | 503 | 504 | 112,000 | 5,040 |
| 1995-03-13 | 518 | 529 | 510 | 510 | 73,000 | 5,100 |
| 1995-03-10 | 519 | 520 | 515 | 515 | 175,000 | 5,150 |
| 1995-03-09 | 519 | 519 | 514 | 515 | 122,000 | 5,150 |
| 1995-03-08 | 516 | 519 | 515 | 519 | 83,000 | 5,190 |
| 1995-03-07 | 517 | 520 | 515 | 519 | 58,000 | 5,190 |
| 1995-03-06 | 530 | 530 | 520 | 525 | 89,000 | 5,250 |
| 1995-03-03 | 520 | 528 | 515 | 520 | 97,000 | 5,200 |
| 1995-03-02 | 539 | 539 | 529 | 530 | 169,000 | 5,300 |
| 1995-03-01 | 520 | 520 | 510 | 519 | 141,000 | 5,190 |
| 1995-02-28 | 531 | 531 | 516 | 519 | 129,000 | 5,190 |
| 1995-02-27 | 516 | 521 | 508 | 511 | 155,000 | 5,110 |
| 1995-02-24 | 532 | 541 | 526 | 529 | 191,000 | 5,290 |
| 1995-02-23 | 540 | 549 | 530 | 549 | 181,000 | 5,490 |
| 1995-02-22 | 543 | 549 | 542 | 542 | 133,000 | 5,420 |
| 1995-02-21 | 551 | 553 | 545 | 550 | 69,000 | 5,500 |
| 1995-02-20 | 550 | 553 | 545 | 550 | 53,000 | 5,500 |
| 1995-02-17 | 546 | 556 | 546 | 553 | 255,000 | 5,530 |
| 1995-02-16 | 551 | 551 | 542 | 545 | 65,000 | 5,450 |
| 1995-02-15 | 558 | 558 | 550 | 554 | 153,000 | 5,540 |
| 1995-02-14 | 567 | 567 | 558 | 558 | 86,000 | 5,580 |
| 1995-02-13 | 585 | 585 | 571 | 572 | 77,000 | 5,720 |
| 1995-02-10 | 577 | 586 | 571 | 577 | 119,000 | 5,770 |
| 1995-02-09 | 577 | 590 | 577 | 578 | 118,000 | 5,780 |
| 1995-02-08 | 583 | 593 | 570 | 577 | 92,000 | 5,770 |
| 1995-02-07 | 600 | 603 | 596 | 600 | 327,000 | 6,000 |
| 1995-02-06 | 600 | 607 | 600 | 603 | 182,000 | 6,030 |
| 1995-02-03 | 595 | 595 | 576 | 590 | 160,000 | 5,900 |
| 1995-02-02 | 610 | 623 | 590 | 590 | 627,000 | 5,900 |
| 1995-02-01 | 565 | 626 | 565 | 600 | 1,335,000 | 6,000 |
| 1995-01-31 | 570 | 575 | 555 | 560 | 311,000 | 5,600 |
| 1995-01-30 | 537 | 556 | 537 | 555 | 116,000 | 5,550 |
| 1995-01-27 | 546 | 549 | 530 | 535 | 190,000 | 5,350 |
| 1995-01-26 | 559 | 570 | 551 | 559 | 126,000 | 5,590 |
| 1995-01-25 | 544 | 575 | 536 | 560 | 190,000 | 5,600 |
| 1995-01-24 | 520 | 536 | 520 | 536 | 132,000 | 5,360 |
| 1995-01-23 | 550 | 551 | 525 | 526 | 146,000 | 5,260 |
| 1995-01-20 | 551 | 555 | 550 | 554 | 187,000 | 5,540 |
| 1995-01-19 | 553 | 555 | 552 | 553 | 143,000 | 5,530 |
| 1995-01-18 | 557 | 562 | 555 | 556 | 188,000 | 5,560 |
| 1995-01-17 | 557 | 563 | 551 | 557 | 52,000 | 5,570 |
| 1995-01-13 | 563 | 568 | 558 | 560 | 144,000 | 5,600 |
| 1995-01-12 | 570 | 571 | 565 | 566 | 63,000 | 5,660 |
| 1995-01-11 | 565 | 577 | 565 | 577 | 49,000 | 5,770 |
| 1995-01-10 | 558 | 578 | 558 | 570 | 118,000 | 5,700 |
| 1995-01-09 | 558 | 565 | 558 | 560 | 144,000 | 5,600 |
| 1995-01-06 | 572 | 576 | 568 | 568 | 366,000 | 5,680 |
| 1995-01-05 | 593 | 593 | 581 | 582 | 217,000 | 5,820 |
| 1995-01-04 | 587 | 588 | 587 | 587 | 73,000 | 5,870 |
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
