6369 トーヨーカネツ(株) の時系列データ [1996年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1996-12-30 | 400 | 402 | 396 | 402 | 121,000 | 4,020 |
| 1996-12-27 | 401 | 402 | 399 | 400 | 224,000 | 4,000 |
| 1996-12-26 | 392 | 398 | 390 | 397 | 321,000 | 3,970 |
| 1996-12-25 | 388 | 395 | 388 | 395 | 955,000 | 3,950 |
| 1996-12-24 | 395 | 395 | 387 | 388 | 143,000 | 3,880 |
| 1996-12-20 | 414 | 414 | 390 | 395 | 216,000 | 3,950 |
| 1996-12-19 | 423 | 423 | 413 | 414 | 114,000 | 4,140 |
| 1996-12-18 | 428 | 430 | 421 | 426 | 227,000 | 4,260 |
| 1996-12-17 | 421 | 424 | 419 | 424 | 74,000 | 4,240 |
| 1996-12-16 | 415 | 424 | 413 | 424 | 197,000 | 4,240 |
| 1996-12-13 | 413 | 415 | 409 | 415 | 180,000 | 4,150 |
| 1996-12-12 | 420 | 423 | 416 | 418 | 71,000 | 4,180 |
| 1996-12-11 | 418 | 431 | 415 | 420 | 930,000 | 4,200 |
| 1996-12-10 | 423 | 424 | 420 | 420 | 98,000 | 4,200 |
| 1996-12-09 | 430 | 430 | 426 | 428 | 112,000 | 4,280 |
| 1996-12-06 | 430 | 431 | 425 | 425 | 87,000 | 4,250 |
| 1996-12-05 | 435 | 435 | 428 | 430 | 132,000 | 4,300 |
| 1996-12-04 | 441 | 441 | 434 | 436 | 242,000 | 4,360 |
| 1996-12-03 | 454 | 455 | 443 | 444 | 189,000 | 4,440 |
| 1996-12-02 | 460 | 460 | 455 | 457 | 58,000 | 4,570 |
| 1996-11-29 | 465 | 465 | 459 | 460 | 186,000 | 4,600 |
| 1996-11-28 | 465 | 465 | 458 | 461 | 183,000 | 4,610 |
| 1996-11-27 | 467 | 467 | 461 | 465 | 140,000 | 4,650 |
| 1996-11-26 | 474 | 474 | 466 | 466 | 482,000 | 4,660 |
| 1996-11-25 | 465 | 475 | 463 | 469 | 194,000 | 4,690 |
| 1996-11-22 | 468 | 468 | 463 | 463 | 382,000 | 4,630 |
| 1996-11-21 | 472 | 475 | 472 | 473 | 618,000 | 4,730 |
| 1996-11-20 | 455 | 473 | 454 | 467 | 1,092,000 | 4,670 |
| 1996-11-19 | 461 | 461 | 452 | 455 | 54,000 | 4,550 |
| 1996-11-18 | 459 | 460 | 455 | 456 | 26,000 | 4,560 |
| 1996-11-15 | 474 | 474 | 455 | 455 | 284,000 | 4,550 |
| 1996-11-14 | 476 | 476 | 472 | 476 | 223,000 | 4,760 |
| 1996-11-13 | 475 | 478 | 470 | 470 | 85,000 | 4,700 |
| 1996-11-12 | 474 | 478 | 467 | 474 | 111,000 | 4,740 |
| 1996-11-11 | 477 | 478 | 474 | 478 | 71,000 | 4,780 |
| 1996-11-08 | 461 | 470 | 460 | 470 | 183,000 | 4,700 |
| 1996-11-07 | 470 | 470 | 460 | 460 | 148,000 | 4,600 |
| 1996-11-06 | 459 | 470 | 457 | 470 | 98,000 | 4,700 |
| 1996-11-05 | 458 | 458 | 455 | 455 | 493,000 | 4,550 |
| 1996-11-01 | 464 | 466 | 450 | 453 | 262,000 | 4,530 |
| 1996-10-31 | 478 | 478 | 462 | 464 | 173,000 | 4,640 |
| 1996-10-30 | 481 | 481 | 470 | 478 | 98,000 | 4,780 |
| 1996-10-29 | 479 | 483 | 478 | 479 | 185,000 | 4,790 |
| 1996-10-28 | 473 | 481 | 472 | 481 | 90,000 | 4,810 |
| 1996-10-25 | 464 | 474 | 464 | 472 | 177,000 | 4,720 |
| 1996-10-24 | 470 | 474 | 470 | 474 | 41,000 | 4,740 |
| 1996-10-23 | 467 | 474 | 466 | 474 | 32,000 | 4,740 |
| 1996-10-22 | 485 | 485 | 465 | 465 | 162,000 | 4,650 |
| 1996-10-21 | 486 | 486 | 484 | 486 | 73,000 | 4,860 |
| 1996-10-18 | 479 | 490 | 477 | 481 | 85,000 | 4,810 |
| 1996-10-17 | 472 | 477 | 472 | 473 | 90,000 | 4,730 |
| 1996-10-16 | 480 | 480 | 473 | 477 | 174,000 | 4,770 |
| 1996-10-15 | 459 | 474 | 459 | 470 | 73,000 | 4,700 |
| 1996-10-14 | 468 | 470 | 455 | 455 | 118,000 | 4,550 |
| 1996-10-11 | 463 | 463 | 455 | 455 | 220,000 | 4,550 |
| 1996-10-09 | 478 | 478 | 463 | 463 | 199,000 | 4,630 |
| 1996-10-08 | 493 | 494 | 483 | 483 | 133,000 | 4,830 |
| 1996-10-07 | 493 | 496 | 488 | 488 | 161,000 | 4,880 |
| 1996-10-04 | 499 | 500 | 492 | 498 | 106,000 | 4,980 |
| 1996-10-03 | 502 | 502 | 492 | 497 | 277,000 | 4,970 |
| 1996-10-02 | 498 | 498 | 485 | 497 | 66,000 | 4,970 |
| 1996-10-01 | 494 | 495 | 482 | 483 | 144,000 | 4,830 |
| 1996-09-30 | 495 | 499 | 486 | 499 | 80,000 | 4,990 |
| 1996-09-27 | 476 | 490 | 476 | 490 | 203,000 | 4,900 |
| 1996-09-26 | 478 | 479 | 472 | 473 | 117,000 | 4,730 |
| 1996-09-25 | 479 | 480 | 476 | 478 | 233,000 | 4,780 |
| 1996-09-24 | 490 | 490 | 480 | 480 | 132,000 | 4,800 |
| 1996-09-20 | 492 | 492 | 485 | 485 | 123,000 | 4,850 |
| 1996-09-19 | 490 | 495 | 486 | 490 | 175,000 | 4,900 |
| 1996-09-18 | 495 | 499 | 495 | 495 | 116,000 | 4,950 |
| 1996-09-17 | 480 | 490 | 478 | 490 | 306,000 | 4,900 |
| 1996-09-13 | 469 | 477 | 469 | 477 | 72,000 | 4,770 |
| 1996-09-12 | 475 | 475 | 472 | 474 | 79,000 | 4,740 |
| 1996-09-11 | 471 | 475 | 471 | 475 | 95,000 | 4,750 |
| 1996-09-10 | 464 | 474 | 461 | 471 | 921,000 | 4,710 |
| 1996-09-09 | 476 | 476 | 460 | 460 | 197,000 | 4,600 |
| 1996-09-06 | 481 | 481 | 474 | 476 | 315,000 | 4,760 |
| 1996-09-05 | 487 | 488 | 483 | 483 | 170,000 | 4,830 |
| 1996-09-04 | 488 | 488 | 480 | 483 | 159,000 | 4,830 |
| 1996-09-03 | 493 | 493 | 483 | 485 | 130,000 | 4,850 |
| 1996-09-02 | 490 | 490 | 485 | 488 | 81,000 | 4,880 |
| 1996-08-30 | 495 | 495 | 485 | 488 | 195,000 | 4,880 |
| 1996-08-29 | 496 | 504 | 490 | 499 | 133,000 | 4,990 |
| 1996-08-28 | 509 | 509 | 500 | 500 | 158,000 | 5,000 |
| 1996-08-27 | 500 | 509 | 495 | 509 | 92,000 | 5,090 |
| 1996-08-26 | 505 | 513 | 500 | 500 | 38,000 | 5,000 |
| 1996-08-23 | 518 | 518 | 507 | 515 | 200,000 | 5,150 |
| 1996-08-22 | 510 | 516 | 510 | 516 | 209,000 | 5,160 |
| 1996-08-21 | 508 | 510 | 502 | 510 | 61,000 | 5,100 |
| 1996-08-20 | 508 | 510 | 500 | 508 | 336,000 | 5,080 |
| 1996-08-19 | 500 | 500 | 495 | 495 | 72,000 | 4,950 |
| 1996-08-16 | 495 | 498 | 495 | 495 | 231,000 | 4,950 |
| 1996-08-15 | 498 | 498 | 494 | 495 | 135,000 | 4,950 |
| 1996-08-14 | 498 | 498 | 494 | 494 | 57,000 | 4,940 |
| 1996-08-13 | 485 | 493 | 485 | 493 | 107,000 | 4,930 |
| 1996-08-12 | 485 | 490 | 485 | 488 | 93,000 | 4,880 |
| 1996-08-09 | 493 | 495 | 485 | 485 | 195,000 | 4,850 |
| 1996-08-08 | 487 | 496 | 487 | 490 | 112,000 | 4,900 |
| 1996-08-07 | 495 | 496 | 489 | 489 | 208,000 | 4,890 |
| 1996-08-06 | 507 | 507 | 499 | 505 | 275,000 | 5,050 |
| 1996-08-05 | 502 | 504 | 498 | 503 | 150,000 | 5,030 |
| 1996-08-02 | 509 | 509 | 498 | 498 | 68,000 | 4,980 |
| 1996-08-01 | 489 | 502 | 484 | 502 | 116,000 | 5,020 |
| 1996-07-31 | 491 | 495 | 482 | 495 | 298,000 | 4,950 |
| 1996-07-30 | 506 | 506 | 496 | 496 | 259,000 | 4,960 |
| 1996-07-29 | 513 | 513 | 506 | 506 | 118,000 | 5,060 |
| 1996-07-26 | 502 | 515 | 502 | 511 | 389,000 | 5,110 |
| 1996-07-25 | 509 | 511 | 506 | 511 | 133,000 | 5,110 |
| 1996-07-24 | 511 | 513 | 509 | 509 | 133,000 | 5,090 |
| 1996-07-23 | 511 | 516 | 510 | 516 | 210,000 | 5,160 |
| 1996-07-22 | 515 | 524 | 515 | 515 | 710,000 | 5,150 |
| 1996-07-19 | 526 | 530 | 511 | 520 | 332,000 | 5,200 |
| 1996-07-18 | 518 | 521 | 516 | 520 | 85,000 | 5,200 |
| 1996-07-17 | 526 | 530 | 507 | 508 | 1,371,000 | 5,080 |
| 1996-07-16 | 519 | 528 | 516 | 524 | 118,000 | 5,240 |
| 1996-07-15 | 518 | 525 | 517 | 520 | 114,000 | 5,200 |
| 1996-07-12 | 532 | 533 | 526 | 528 | 100,000 | 5,280 |
| 1996-07-11 | 532 | 537 | 530 | 537 | 82,000 | 5,370 |
| 1996-07-10 | 530 | 540 | 526 | 530 | 332,000 | 5,300 |
| 1996-07-09 | 524 | 525 | 521 | 525 | 331,000 | 5,250 |
| 1996-07-08 | 540 | 540 | 530 | 534 | 122,000 | 5,340 |
| 1996-07-05 | 535 | 545 | 535 | 541 | 80,000 | 5,410 |
| 1996-07-04 | 541 | 547 | 535 | 545 | 113,000 | 5,450 |
| 1996-07-03 | 545 | 546 | 538 | 540 | 203,000 | 5,400 |
| 1996-07-02 | 553 | 553 | 545 | 546 | 200,000 | 5,460 |
| 1996-07-01 | 560 | 560 | 554 | 554 | 64,000 | 5,540 |
| 1996-06-28 | 560 | 563 | 550 | 558 | 760,000 | 5,580 |
| 1996-06-27 | 555 | 570 | 552 | 556 | 604,000 | 5,560 |
| 1996-06-26 | 551 | 556 | 550 | 555 | 603,000 | 5,550 |
| 1996-06-25 | 541 | 548 | 535 | 548 | 613,000 | 5,480 |
| 1996-06-24 | 525 | 529 | 522 | 529 | 187,000 | 5,290 |
| 1996-06-21 | 530 | 530 | 520 | 525 | 158,000 | 5,250 |
| 1996-06-20 | 530 | 533 | 527 | 527 | 188,000 | 5,270 |
| 1996-06-19 | 530 | 539 | 527 | 530 | 303,000 | 5,300 |
| 1996-06-18 | 538 | 538 | 528 | 532 | 179,000 | 5,320 |
| 1996-06-17 | 530 | 554 | 527 | 531 | 844,000 | 5,310 |
| 1996-06-14 | 515 | 525 | 515 | 521 | 505,000 | 5,210 |
| 1996-06-13 | 520 | 522 | 515 | 515 | 194,000 | 5,150 |
| 1996-06-12 | 522 | 522 | 515 | 517 | 292,000 | 5,170 |
| 1996-06-11 | 516 | 516 | 508 | 512 | 259,000 | 5,120 |
| 1996-06-10 | 522 | 522 | 512 | 517 | 177,000 | 5,170 |
| 1996-06-07 | 530 | 532 | 523 | 528 | 174,000 | 5,280 |
| 1996-06-06 | 530 | 534 | 527 | 527 | 133,000 | 5,270 |
| 1996-06-05 | 527 | 543 | 527 | 530 | 223,000 | 5,300 |
| 1996-06-04 | 521 | 533 | 521 | 527 | 337,000 | 5,270 |
| 1996-06-03 | 553 | 553 | 510 | 511 | 554,000 | 5,110 |
| 1996-05-31 | 553 | 553 | 541 | 553 | 318,000 | 5,530 |
| 1996-05-30 | 548 | 556 | 534 | 556 | 481,000 | 5,560 |
| 1996-05-29 | 552 | 556 | 551 | 551 | 164,000 | 5,510 |
| 1996-05-28 | 543 | 552 | 543 | 551 | 174,000 | 5,510 |
| 1996-05-27 | 555 | 558 | 550 | 553 | 542,000 | 5,530 |
| 1996-05-24 | 559 | 564 | 555 | 555 | 517,000 | 5,550 |
| 1996-05-23 | 552 | 558 | 552 | 554 | 325,000 | 5,540 |
| 1996-05-22 | 546 | 555 | 546 | 552 | 360,000 | 5,520 |
| 1996-05-21 | 546 | 546 | 538 | 544 | 310,000 | 5,440 |
| 1996-05-20 | 544 | 549 | 543 | 546 | 470,000 | 5,460 |
| 1996-05-17 | 548 | 556 | 542 | 542 | 821,000 | 5,420 |
| 1996-05-16 | 577 | 579 | 565 | 568 | 403,000 | 5,680 |
| 1996-05-15 | 573 | 579 | 573 | 579 | 259,000 | 5,790 |
| 1996-05-14 | 575 | 580 | 571 | 572 | 202,000 | 5,720 |
| 1996-05-13 | 573 | 580 | 573 | 575 | 269,000 | 5,750 |
| 1996-05-10 | 575 | 584 | 573 | 575 | 514,000 | 5,750 |
| 1996-05-09 | 583 | 587 | 575 | 578 | 484,000 | 5,780 |
| 1996-05-08 | 592 | 592 | 585 | 590 | 434,000 | 5,900 |
| 1996-05-07 | 589 | 604 | 586 | 597 | 1,497,000 | 5,970 |
| 1996-05-02 | 590 | 600 | 585 | 594 | 1,448,000 | 5,940 |
| 1996-05-01 | 580 | 593 | 580 | 583 | 1,165,000 | 5,830 |
| 1996-04-30 | 560 | 574 | 560 | 574 | 174,000 | 5,740 |
| 1996-04-26 | 563 | 575 | 563 | 570 | 305,000 | 5,700 |
| 1996-04-25 | 565 | 569 | 561 | 563 | 171,000 | 5,630 |
| 1996-04-24 | 571 | 574 | 561 | 563 | 151,000 | 5,630 |
| 1996-04-23 | 574 | 574 | 570 | 574 | 427,000 | 5,740 |
| 1996-04-22 | 570 | 570 | 558 | 566 | 82,000 | 5,660 |
| 1996-04-19 | 558 | 569 | 558 | 569 | 244,000 | 5,690 |
| 1996-04-18 | 565 | 568 | 556 | 558 | 571,000 | 5,580 |
| 1996-04-17 | 572 | 573 | 561 | 562 | 236,000 | 5,620 |
| 1996-04-16 | 573 | 580 | 572 | 572 | 296,000 | 5,720 |
| 1996-04-15 | 565 | 572 | 561 | 567 | 305,000 | 5,670 |
| 1996-04-12 | 578 | 583 | 555 | 555 | 770,000 | 5,550 |
| 1996-04-11 | 575 | 593 | 573 | 584 | 1,526,000 | 5,840 |
| 1996-04-10 | 576 | 579 | 562 | 570 | 510,000 | 5,700 |
| 1996-04-09 | 556 | 582 | 556 | 579 | 1,231,000 | 5,790 |
| 1996-04-08 | 559 | 559 | 550 | 555 | 142,000 | 5,550 |
| 1996-04-05 | 558 | 558 | 552 | 558 | 167,000 | 5,580 |
| 1996-04-04 | 559 | 559 | 550 | 554 | 147,000 | 5,540 |
| 1996-04-03 | 562 | 563 | 555 | 555 | 328,000 | 5,550 |
| 1996-04-02 | 561 | 562 | 552 | 560 | 292,000 | 5,600 |
| 1996-04-01 | 562 | 567 | 551 | 552 | 367,000 | 5,520 |
| 1996-03-29 | 557 | 578 | 552 | 560 | 2,134,000 | 5,600 |
| 1996-03-28 | 545 | 556 | 545 | 553 | 495,000 | 5,530 |
| 1996-03-27 | 531 | 535 | 522 | 535 | 689,000 | 5,350 |
| 1996-03-26 | 530 | 530 | 518 | 521 | 134,000 | 5,210 |
| 1996-03-25 | 519 | 520 | 516 | 517 | 147,000 | 5,170 |
| 1996-03-22 | 519 | 519 | 514 | 516 | 91,000 | 5,160 |
| 1996-03-21 | 510 | 515 | 500 | 514 | 198,000 | 5,140 |
| 1996-03-19 | 515 | 518 | 500 | 503 | 110,000 | 5,030 |
| 1996-03-18 | 510 | 510 | 498 | 500 | 234,000 | 5,000 |
| 1996-03-15 | 500 | 510 | 500 | 501 | 151,000 | 5,010 |
| 1996-03-14 | 493 | 497 | 485 | 486 | 112,000 | 4,860 |
| 1996-03-13 | 510 | 510 | 500 | 500 | 187,000 | 5,000 |
| 1996-03-12 | 519 | 519 | 510 | 510 | 114,000 | 5,100 |
| 1996-03-11 | 518 | 520 | 512 | 517 | 125,000 | 5,170 |
| 1996-03-08 | 520 | 525 | 510 | 525 | 264,000 | 5,250 |
| 1996-03-07 | 511 | 517 | 505 | 510 | 158,000 | 5,100 |
| 1996-03-06 | 519 | 519 | 516 | 517 | 141,000 | 5,170 |
| 1996-03-05 | 521 | 528 | 516 | 519 | 70,000 | 5,190 |
| 1996-03-04 | 529 | 529 | 516 | 516 | 70,000 | 5,160 |
| 1996-03-01 | 523 | 523 | 518 | 519 | 181,000 | 5,190 |
| 1996-02-29 | 526 | 529 | 522 | 529 | 219,000 | 5,290 |
| 1996-02-28 | 525 | 529 | 522 | 526 | 107,000 | 5,260 |
| 1996-02-27 | 529 | 529 | 522 | 522 | 165,000 | 5,220 |
| 1996-02-26 | 524 | 530 | 522 | 530 | 76,000 | 5,300 |
| 1996-02-23 | 528 | 528 | 521 | 525 | 225,000 | 5,250 |
| 1996-02-22 | 518 | 529 | 516 | 518 | 751,000 | 5,180 |
| 1996-02-21 | 526 | 526 | 516 | 516 | 211,000 | 5,160 |
| 1996-02-20 | 528 | 528 | 521 | 527 | 69,000 | 5,270 |
| 1996-02-19 | 526 | 530 | 520 | 529 | 67,000 | 5,290 |
| 1996-02-16 | 530 | 530 | 510 | 516 | 465,000 | 5,160 |
| 1996-02-15 | 540 | 550 | 530 | 530 | 314,000 | 5,300 |
| 1996-02-14 | 540 | 545 | 538 | 540 | 110,000 | 5,400 |
| 1996-02-13 | 548 | 553 | 540 | 541 | 269,000 | 5,410 |
| 1996-02-09 | 544 | 548 | 538 | 548 | 393,000 | 5,480 |
| 1996-02-08 | 535 | 545 | 533 | 534 | 592,000 | 5,340 |
| 1996-02-07 | 540 | 555 | 540 | 552 | 859,000 | 5,520 |
| 1996-02-06 | 543 | 558 | 538 | 545 | 412,000 | 5,450 |
| 1996-02-05 | 562 | 565 | 555 | 555 | 426,000 | 5,550 |
| 1996-02-02 | 558 | 564 | 556 | 562 | 459,000 | 5,620 |
| 1996-02-01 | 560 | 565 | 555 | 555 | 370,000 | 5,550 |
| 1996-01-31 | 568 | 573 | 555 | 555 | 834,000 | 5,550 |
| 1996-01-30 | 559 | 569 | 558 | 566 | 1,387,000 | 5,660 |
| 1996-01-29 | 541 | 556 | 541 | 555 | 930,000 | 5,550 |
| 1996-01-26 | 553 | 553 | 535 | 536 | 678,000 | 5,360 |
| 1996-01-25 | 542 | 556 | 530 | 555 | 1,767,000 | 5,550 |
| 1996-01-24 | 507 | 529 | 507 | 523 | 279,000 | 5,230 |
| 1996-01-23 | 512 | 512 | 507 | 507 | 115,000 | 5,070 |
| 1996-01-22 | 512 | 520 | 511 | 512 | 165,000 | 5,120 |
| 1996-01-19 | 517 | 523 | 511 | 513 | 127,000 | 5,130 |
| 1996-01-18 | 525 | 527 | 517 | 525 | 379,000 | 5,250 |
| 1996-01-17 | 532 | 534 | 524 | 525 | 1,037,000 | 5,250 |
| 1996-01-16 | 536 | 540 | 530 | 532 | 309,000 | 5,320 |
| 1996-01-12 | 539 | 542 | 533 | 536 | 415,000 | 5,360 |
| 1996-01-11 | 529 | 536 | 525 | 536 | 320,000 | 5,360 |
| 1996-01-10 | 519 | 545 | 518 | 537 | 1,019,000 | 5,370 |
| 1996-01-09 | 515 | 525 | 507 | 522 | 265,000 | 5,220 |
| 1996-01-08 | 517 | 519 | 510 | 517 | 361,000 | 5,170 |
| 1996-01-05 | 524 | 524 | 512 | 517 | 266,000 | 5,170 |
| 1996-01-04 | 539 | 539 | 526 | 526 | 159,000 | 5,260 |
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
