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
1995-12-29520533520529217,0005,290
1995-12-28520535520526499,0005,260
1995-12-275105455085401,280,0005,400
1995-12-26506508501506501,0005,060
1995-12-25509510502502341,0005,020
1995-12-225015065005041,165,0005,040
1995-12-21496501493496362,0004,960
1995-12-204945044924971,131,0004,970
1995-12-19485486480480256,0004,800
1995-12-185045084944961,265,0004,960
1995-12-154654944654941,603,0004,940
1995-12-14461467456463220,0004,630
1995-12-13450461450461247,0004,610
1995-12-12450461443450382,0004,500
1995-12-1146846845145269,0004,520
1995-12-08464464450464260,0004,640
1995-12-07457460450455119,0004,550
1995-12-06450460450459207,0004,590
1995-12-05464470461468535,0004,680
1995-12-04444465444462630,0004,620
1995-12-01432442428442233,0004,420
1995-11-30428431428431285,0004,310
1995-11-29426430425428160,0004,280
1995-11-28434434427430166,0004,300
1995-11-27429440429429103,0004,290
1995-11-24427435426429147,0004,290
1995-11-22435440425425153,0004,250
1995-11-21431436428435121,0004,350
1995-11-2044144343544396,0004,430
1995-11-17440440435440168,0004,400
1995-11-16435440435440122,0004,400
1995-11-15445445435435140,0004,350
1995-11-14440442436440293,0004,400
1995-11-13433433425430167,0004,300
1995-11-10414435411435218,0004,350
1995-11-09422426410410246,0004,100
1995-11-0843043042742773,0004,270
1995-11-0742143042143069,0004,300
1995-11-0642543041842150,0004,210
1995-11-02402413402407231,0004,070
1995-11-01406410405407147,0004,070
1995-10-31411411407411146,0004,110
1995-10-30416420411411236,0004,110
1995-10-27416420410420142,0004,200
1995-10-26428432420420424,0004,200
1995-10-2542843042842891,0004,280
1995-10-24428431428430130,0004,300
1995-10-23427431425428352,0004,280
1995-10-20434434426426160,0004,260
1995-10-19426429425429523,0004,290
1995-10-18431434425425130,0004,250
1995-10-1743543542843598,0004,350
1995-10-16430435424425103,0004,250
1995-10-13435439431431108,0004,310
1995-10-12434447434447182,0004,470
1995-10-11445445434434161,0004,340
1995-10-09448451440445140,0004,450
1995-10-06437442433442119,0004,420
1995-10-0544544544244247,0004,420
1995-10-04451451446446119,0004,460
1995-10-03451451447450119,0004,500
1995-10-0245445444244756,0004,470
1995-09-2945245244744776,0004,470
1995-09-28453455435447107,0004,470
1995-09-27455458450458315,0004,580
1995-09-26442450441450122,0004,500
1995-09-25447454447450110,0004,500
1995-09-22451452440452401,0004,520
1995-09-21452460440452587,0004,520
1995-09-2046846846146248,0004,620
1995-09-1946746746246385,0004,630
1995-09-18467467465467114,0004,670
1995-09-14471474465467239,0004,670
1995-09-13470475470470234,0004,700
1995-09-12465475465468194,0004,680
1995-09-1146447046146688,0004,660
1995-09-08450472450460221,0004,600
1995-09-07450460450450114,0004,500
1995-09-0646046145245244,0004,520
1995-09-0546846846046383,0004,630
1995-09-04490490473473125,0004,730
1995-09-01482483472480151,0004,800
1995-08-3149749748349077,0004,900
1995-08-30490491480490269,0004,900
1995-08-2949049048048593,0004,850
1995-08-2848549046548392,0004,830
1995-08-2549849948148574,0004,850
1995-08-2448449448449395,0004,930
1995-08-23503508486494241,0004,940
1995-08-22495510490503834,0005,030
1995-08-21483493481490242,0004,900
1995-08-18486489478483192,0004,830
1995-08-17487490481481326,0004,810
1995-08-16487493486490761,0004,900
1995-08-15450478448470549,0004,700
1995-08-14443450433448145,0004,480
1995-08-1144244343344372,0004,430
1995-08-10432445425445351,0004,450
1995-08-0944044042542777,0004,270
1995-08-0844044443544488,0004,440
1995-08-07444445429445173,0004,450
1995-08-04445445436445113,0004,450
1995-08-03437449437448218,0004,480
1995-08-02428430423427176,0004,270
1995-08-01439440425428208,0004,280
1995-07-31441444440444179,0004,440
1995-07-2844044543944590,0004,450
1995-07-27435440435440124,0004,400
1995-07-26439439435435113,0004,350
1995-07-25441442435439102,0004,390
1995-07-24447448442445117,0004,450
1995-07-2144044844044774,0004,470
1995-07-20428439426439130,0004,390
1995-07-19430431426430155,0004,300
1995-07-18463465427430470,0004,300
1995-07-174414604404601,132,0004,600
1995-07-1443043542643547,0004,350
1995-07-13426430421430111,0004,300
1995-07-12428436425425200,0004,250
1995-07-11424430420429138,0004,290
1995-07-10435435420425327,0004,250
1995-07-07400415400410344,0004,100
1995-07-06380390380390168,0003,900
1995-07-05365380363380327,0003,800
1995-07-04360363355363272,0003,630
1995-07-0335135334635190,0003,510
1995-06-3036036335535897,0003,580
1995-06-29373375366366112,0003,660
1995-06-2836837836636855,0003,680
1995-06-27382382370378366,0003,780
1995-06-26392397390390123,0003,900
1995-06-23381389379389191,0003,890
1995-06-2237038336837196,0003,710
1995-06-21376385368368288,0003,680
1995-06-2038938937137147,0003,710
1995-06-1938538538038068,0003,800
1995-06-1639539539039065,0003,900
1995-06-15385386379385104,0003,850
1995-06-14392393390390163,0003,900
1995-06-13392392381388111,0003,880
1995-06-12408408394400123,0004,000
1995-06-09416416403412112,0004,120
1995-06-08424424412413135,0004,130
1995-06-0742642642242468,0004,240
1995-06-0643443442542638,0004,260
1995-06-05430435424435101,0004,350
1995-06-0243544043343576,0004,350
1995-06-0144144243343865,0004,380
1995-05-3144344343944276,0004,420
1995-05-3044044544044331,0004,430
1995-05-2943844043843977,0004,390
1995-05-26443445440441109,0004,410
1995-05-2545946044344360,0004,430
1995-05-2444845344844956,0004,490
1995-05-23462462449453187,0004,530
1995-05-22468470461461255,0004,610
1995-05-19460470459466285,0004,660
1995-05-18465465460460315,0004,600
1995-05-1746046546046059,0004,600
1995-05-1646346346146142,0004,610
1995-05-1546046846046393,0004,630
1995-05-12456464456460117,0004,600
1995-05-11473473454454102,0004,540
1995-05-10478478465474119,0004,740
1995-05-0948048147447481,0004,740
1995-05-08485485480480120,0004,800
1995-05-0247048046848072,0004,800
1995-05-0147447446846872,0004,680
1995-04-2847047546346951,0004,690
1995-04-2748048047248050,0004,800
1995-04-2647948047047578,0004,750
1995-04-2548248448048270,0004,820
1995-04-24485485480484118,0004,840
1995-04-21476480475480120,0004,800
1995-04-20462470462468334,0004,680
1995-04-19460460455459239,0004,590
1995-04-1845745745345594,0004,550
1995-04-1745645645145257,0004,520
1995-04-14457460451451121,0004,510
1995-04-13456458451456112,0004,560
1995-04-12457460451451153,0004,510
1995-04-11463463455463204,0004,630
1995-04-1045045844545870,0004,580
1995-04-0745045544545582,0004,550
1995-04-06448458446455201,0004,550
1995-04-0545045043644781,0004,470
1995-04-0444945143344892,0004,480
1995-04-0345345344044466,0004,440
1995-03-3146546645345795,0004,570
1995-03-3046046044645384,0004,530
1995-03-2946446445045570,0004,550
1995-03-28439464439464113,0004,640
1995-03-27438442434434292,0004,340
1995-03-24438440434438194,0004,380
1995-03-23458458430434241,0004,340
1995-03-22470470452459237,0004,590
1995-03-20490490471475184,0004,750
1995-03-17496496488496104,0004,960
1995-03-1650350349649693,0004,960
1995-03-15501507485503106,0005,030
1995-03-14510510503504112,0005,040
1995-03-1351852951051073,0005,100
1995-03-10519520515515175,0005,150
1995-03-09519519514515122,0005,150
1995-03-0851651951551983,0005,190
1995-03-0751752051551958,0005,190
1995-03-0653053052052589,0005,250
1995-03-0352052851552097,0005,200
1995-03-02539539529530169,0005,300
1995-03-01520520510519141,0005,190
1995-02-28531531516519129,0005,190
1995-02-27516521508511155,0005,110
1995-02-24532541526529191,0005,290
1995-02-23540549530549181,0005,490
1995-02-22543549542542133,0005,420
1995-02-2155155354555069,0005,500
1995-02-2055055354555053,0005,500
1995-02-17546556546553255,0005,530
1995-02-1655155154254565,0005,450
1995-02-15558558550554153,0005,540
1995-02-1456756755855886,0005,580
1995-02-1358558557157277,0005,720
1995-02-10577586571577119,0005,770
1995-02-09577590577578118,0005,780
1995-02-0858359357057792,0005,770
1995-02-07600603596600327,0006,000
1995-02-06600607600603182,0006,030
1995-02-03595595576590160,0005,900
1995-02-02610623590590627,0005,900
1995-02-015656265656001,335,0006,000
1995-01-31570575555560311,0005,600
1995-01-30537556537555116,0005,550
1995-01-27546549530535190,0005,350
1995-01-26559570551559126,0005,590
1995-01-25544575536560190,0005,600
1995-01-24520536520536132,0005,360
1995-01-23550551525526146,0005,260
1995-01-20551555550554187,0005,540
1995-01-19553555552553143,0005,530
1995-01-18557562555556188,0005,560
1995-01-1755756355155752,0005,570
1995-01-13563568558560144,0005,600
1995-01-1257057156556663,0005,660
1995-01-1156557756557749,0005,770
1995-01-10558578558570118,0005,700
1995-01-09558565558560144,0005,600
1995-01-06572576568568366,0005,680
1995-01-05593593581582217,0005,820
1995-01-0458758858758773,0005,870

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