6369 トーヨーカネツ(株) の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-30 | 72 | 75 | 71 | 74 | 210,000 | 740 |
| 1997-12-29 | 73 | 74 | 71 | 73 | 259,000 | 730 |
| 1997-12-26 | 68 | 74 | 67 | 71 | 216,000 | 710 |
| 1997-12-25 | 69 | 78 | 65 | 71 | 1,034,000 | 710 |
| 1997-12-24 | 69 | 70 | 65 | 69 | 953,000 | 690 |
| 1997-12-22 | 72 | 75 | 65 | 69 | 1,005,000 | 690 |
| 1997-12-19 | 80 | 80 | 65 | 70 | 1,912,000 | 700 |
| 1997-12-18 | 96 | 96 | 90 | 90 | 522,000 | 900 |
| 1997-12-17 | 90 | 96 | 89 | 93 | 653,000 | 930 |
| 1997-12-16 | 99 | 99 | 90 | 90 | 1,067,000 | 900 |
| 1997-12-15 | 96 | 100 | 95 | 99 | 181,000 | 990 |
| 1997-12-12 | 96 | 99 | 94 | 95 | 572,000 | 950 |
| 1997-12-11 | 100 | 104 | 99 | 100 | 191,000 | 1,000 |
| 1997-12-10 | 103 | 103 | 100 | 100 | 141,000 | 1,000 |
| 1997-12-09 | 100 | 104 | 100 | 104 | 101,000 | 1,040 |
| 1997-12-08 | 100 | 106 | 100 | 100 | 114,000 | 1,000 |
| 1997-12-05 | 100 | 104 | 100 | 100 | 109,000 | 1,000 |
| 1997-12-04 | 101 | 101 | 99 | 100 | 143,000 | 1,000 |
| 1997-12-03 | 104 | 106 | 101 | 101 | 133,000 | 1,010 |
| 1997-12-02 | 110 | 110 | 105 | 106 | 240,000 | 1,060 |
| 1997-12-01 | 97 | 109 | 95 | 108 | 355,000 | 1,080 |
| 1997-11-28 | 99 | 100 | 92 | 92 | 360,000 | 920 |
| 1997-11-27 | 95 | 100 | 90 | 99 | 432,000 | 990 |
| 1997-11-26 | 110 | 110 | 100 | 100 | 402,000 | 1,000 |
| 1997-11-25 | 109 | 119 | 109 | 110 | 247,000 | 1,100 |
| 1997-11-21 | 116 | 124 | 116 | 124 | 336,000 | 1,240 |
| 1997-11-20 | 118 | 123 | 118 | 120 | 86,000 | 1,200 |
| 1997-11-19 | 123 | 125 | 118 | 118 | 161,000 | 1,180 |
| 1997-11-18 | 127 | 127 | 120 | 123 | 172,000 | 1,230 |
| 1997-11-17 | 120 | 129 | 120 | 127 | 566,000 | 1,270 |
| 1997-11-14 | 121 | 121 | 116 | 120 | 552,000 | 1,200 |
| 1997-11-13 | 121 | 123 | 120 | 122 | 236,000 | 1,220 |
| 1997-11-12 | 126 | 128 | 124 | 124 | 839,000 | 1,240 |
| 1997-11-11 | 126 | 130 | 126 | 128 | 160,000 | 1,280 |
| 1997-11-10 | 125 | 128 | 125 | 127 | 207,000 | 1,270 |
| 1997-11-07 | 137 | 137 | 125 | 129 | 221,000 | 1,290 |
| 1997-11-06 | 148 | 149 | 136 | 140 | 804,000 | 1,400 |
| 1997-11-05 | 160 | 160 | 146 | 148 | 108,000 | 1,480 |
| 1997-11-04 | 160 | 160 | 151 | 153 | 124,000 | 1,530 |
| 1997-10-31 | 152 | 160 | 150 | 159 | 291,000 | 1,590 |
| 1997-10-30 | 158 | 158 | 147 | 150 | 139,000 | 1,500 |
| 1997-10-29 | 150 | 154 | 146 | 152 | 168,000 | 1,520 |
| 1997-10-28 | 136 | 139 | 134 | 137 | 196,000 | 1,370 |
| 1997-10-27 | 137 | 142 | 136 | 142 | 102,000 | 1,420 |
| 1997-10-24 | 139 | 143 | 133 | 142 | 252,000 | 1,420 |
| 1997-10-23 | 155 | 155 | 142 | 143 | 318,000 | 1,430 |
| 1997-10-22 | 140 | 155 | 140 | 154 | 493,000 | 1,540 |
| 1997-10-21 | 130 | 135 | 125 | 135 | 216,000 | 1,350 |
| 1997-10-20 | 135 | 139 | 121 | 121 | 355,000 | 1,210 |
| 1997-10-17 | 127 | 127 | 121 | 121 | 256,000 | 1,210 |
| 1997-10-16 | 128 | 128 | 120 | 126 | 99,000 | 1,260 |
| 1997-10-15 | 118 | 124 | 118 | 120 | 195,000 | 1,200 |
| 1997-10-14 | 124 | 124 | 120 | 120 | 170,000 | 1,200 |
| 1997-10-13 | 119 | 125 | 119 | 124 | 378,000 | 1,240 |
| 1997-10-09 | 125 | 126 | 121 | 125 | 190,000 | 1,250 |
| 1997-10-08 | 125 | 128 | 124 | 127 | 126,000 | 1,270 |
| 1997-10-07 | 125 | 127 | 124 | 124 | 159,000 | 1,240 |
| 1997-10-06 | 122 | 128 | 121 | 124 | 132,000 | 1,240 |
| 1997-10-03 | 121 | 129 | 120 | 123 | 112,000 | 1,230 |
| 1997-10-02 | 130 | 130 | 120 | 121 | 150,000 | 1,210 |
| 1997-10-01 | 125 | 128 | 121 | 125 | 176,000 | 1,250 |
| 1997-09-30 | 127 | 130 | 125 | 129 | 143,000 | 1,290 |
| 1997-09-29 | 132 | 132 | 127 | 127 | 709,000 | 1,270 |
| 1997-09-26 | 146 | 146 | 137 | 140 | 138,000 | 1,400 |
| 1997-09-25 | 140 | 149 | 136 | 136 | 244,000 | 1,360 |
| 1997-09-24 | 145 | 148 | 137 | 138 | 314,000 | 1,380 |
| 1997-09-22 | 147 | 147 | 145 | 145 | 337,000 | 1,450 |
| 1997-09-19 | 147 | 150 | 145 | 147 | 541,000 | 1,470 |
| 1997-09-18 | 166 | 166 | 160 | 160 | 154,000 | 1,600 |
| 1997-09-17 | 168 | 168 | 165 | 166 | 93,000 | 1,660 |
| 1997-09-16 | 168 | 175 | 165 | 170 | 108,000 | 1,700 |
| 1997-09-12 | 175 | 175 | 168 | 169 | 255,000 | 1,690 |
| 1997-09-11 | 179 | 179 | 169 | 175 | 326,000 | 1,750 |
| 1997-09-10 | 180 | 183 | 180 | 180 | 66,000 | 1,800 |
| 1997-09-09 | 186 | 187 | 179 | 180 | 152,000 | 1,800 |
| 1997-09-08 | 185 | 187 | 185 | 185 | 64,000 | 1,850 |
| 1997-09-05 | 185 | 185 | 181 | 185 | 176,000 | 1,850 |
| 1997-09-04 | 182 | 185 | 176 | 179 | 106,000 | 1,790 |
| 1997-09-03 | 183 | 185 | 175 | 182 | 95,000 | 1,820 |
| 1997-09-02 | 176 | 180 | 169 | 175 | 122,000 | 1,750 |
| 1997-09-01 | 180 | 180 | 172 | 175 | 101,000 | 1,750 |
| 1997-08-29 | 179 | 179 | 175 | 176 | 138,000 | 1,760 |
| 1997-08-28 | 181 | 182 | 178 | 178 | 141,000 | 1,780 |
| 1997-08-27 | 178 | 185 | 175 | 185 | 64,000 | 1,850 |
| 1997-08-26 | 173 | 180 | 173 | 180 | 37,000 | 1,800 |
| 1997-08-25 | 178 | 180 | 171 | 179 | 184,000 | 1,790 |
| 1997-08-22 | 180 | 181 | 174 | 179 | 339,000 | 1,790 |
| 1997-08-21 | 172 | 182 | 171 | 181 | 366,000 | 1,810 |
| 1997-08-20 | 168 | 173 | 168 | 172 | 397,000 | 1,720 |
| 1997-08-19 | 171 | 172 | 167 | 168 | 216,000 | 1,680 |
| 1997-08-18 | 160 | 179 | 158 | 172 | 275,000 | 1,720 |
| 1997-08-15 | 169 | 174 | 155 | 165 | 638,000 | 1,650 |
| 1997-08-14 | 180 | 180 | 165 | 169 | 283,000 | 1,690 |
| 1997-08-13 | 184 | 185 | 180 | 180 | 395,000 | 1,800 |
| 1997-08-12 | 180 | 185 | 176 | 184 | 383,000 | 1,840 |
| 1997-08-11 | 170 | 182 | 167 | 180 | 325,000 | 1,800 |
| 1997-08-08 | 197 | 198 | 159 | 167 | 795,000 | 1,670 |
| 1997-08-07 | 200 | 201 | 198 | 198 | 205,000 | 1,980 |
| 1997-08-06 | 202 | 203 | 198 | 201 | 51,000 | 2,010 |
| 1997-08-05 | 203 | 205 | 200 | 203 | 183,000 | 2,030 |
| 1997-08-04 | 197 | 211 | 197 | 203 | 1,093,000 | 2,030 |
| 1997-08-01 | 216 | 216 | 202 | 203 | 191,000 | 2,030 |
| 1997-07-31 | 219 | 220 | 215 | 220 | 39,000 | 2,200 |
| 1997-07-30 | 225 | 227 | 215 | 220 | 127,000 | 2,200 |
| 1997-07-29 | 244 | 244 | 220 | 232 | 216,000 | 2,320 |
| 1997-07-28 | 222 | 230 | 221 | 230 | 80,000 | 2,300 |
| 1997-07-25 | 230 | 230 | 221 | 224 | 94,000 | 2,240 |
| 1997-07-24 | 222 | 227 | 221 | 225 | 71,000 | 2,250 |
| 1997-07-23 | 230 | 231 | 225 | 226 | 107,000 | 2,260 |
| 1997-07-22 | 235 | 236 | 230 | 230 | 158,000 | 2,300 |
| 1997-07-18 | 240 | 241 | 235 | 235 | 66,000 | 2,350 |
| 1997-07-17 | 247 | 247 | 235 | 235 | 60,000 | 2,350 |
| 1997-07-16 | 244 | 247 | 240 | 247 | 90,000 | 2,470 |
| 1997-07-15 | 235 | 239 | 233 | 239 | 78,000 | 2,390 |
| 1997-07-14 | 245 | 245 | 232 | 232 | 160,000 | 2,320 |
| 1997-07-11 | 256 | 260 | 240 | 240 | 154,000 | 2,400 |
| 1997-07-10 | 250 | 251 | 250 | 251 | 92,000 | 2,510 |
| 1997-07-09 | 255 | 255 | 250 | 250 | 81,000 | 2,500 |
| 1997-07-08 | 263 | 263 | 250 | 251 | 167,000 | 2,510 |
| 1997-07-07 | 266 | 266 | 250 | 266 | 236,000 | 2,660 |
| 1997-07-04 | 252 | 259 | 251 | 251 | 83,000 | 2,510 |
| 1997-07-03 | 265 | 265 | 250 | 251 | 110,000 | 2,510 |
| 1997-07-02 | 265 | 270 | 260 | 260 | 74,000 | 2,600 |
| 1997-07-01 | 265 | 265 | 260 | 260 | 256,000 | 2,600 |
| 1997-06-30 | 270 | 273 | 262 | 262 | 157,000 | 2,620 |
| 1997-06-27 | 272 | 276 | 269 | 276 | 246,000 | 2,760 |
| 1997-06-26 | 282 | 284 | 271 | 279 | 154,000 | 2,790 |
| 1997-06-25 | 285 | 286 | 275 | 284 | 78,000 | 2,840 |
| 1997-06-24 | 278 | 278 | 270 | 275 | 79,000 | 2,750 |
| 1997-06-23 | 269 | 278 | 267 | 278 | 84,000 | 2,780 |
| 1997-06-20 | 271 | 271 | 268 | 269 | 116,000 | 2,690 |
| 1997-06-19 | 280 | 280 | 266 | 271 | 436,000 | 2,710 |
| 1997-06-18 | 292 | 292 | 280 | 280 | 90,000 | 2,800 |
| 1997-06-17 | 292 | 292 | 290 | 292 | 489,000 | 2,920 |
| 1997-06-16 | 300 | 300 | 295 | 295 | 96,000 | 2,950 |
| 1997-06-13 | 300 | 300 | 292 | 295 | 107,000 | 2,950 |
| 1997-06-12 | 295 | 295 | 291 | 295 | 209,000 | 2,950 |
| 1997-06-11 | 300 | 302 | 298 | 298 | 41,000 | 2,980 |
| 1997-06-10 | 297 | 300 | 297 | 298 | 58,000 | 2,980 |
| 1997-06-09 | 300 | 300 | 297 | 299 | 47,000 | 2,990 |
| 1997-06-06 | 303 | 303 | 298 | 298 | 94,000 | 2,980 |
| 1997-06-05 | 305 | 308 | 303 | 303 | 80,000 | 3,030 |
| 1997-06-04 | 305 | 312 | 303 | 303 | 114,000 | 3,030 |
| 1997-06-03 | 305 | 315 | 305 | 305 | 76,000 | 3,050 |
| 1997-06-02 | 303 | 305 | 300 | 305 | 109,000 | 3,050 |
| 1997-05-30 | 310 | 310 | 303 | 303 | 83,000 | 3,030 |
| 1997-05-29 | 310 | 315 | 302 | 302 | 108,000 | 3,020 |
| 1997-05-28 | 303 | 305 | 303 | 305 | 75,000 | 3,050 |
| 1997-05-27 | 309 | 309 | 303 | 303 | 75,000 | 3,030 |
| 1997-05-26 | 310 | 311 | 308 | 309 | 335,000 | 3,090 |
| 1997-05-23 | 307 | 310 | 305 | 308 | 109,000 | 3,080 |
| 1997-05-22 | 307 | 310 | 305 | 305 | 152,000 | 3,050 |
| 1997-05-21 | 311 | 313 | 307 | 307 | 196,000 | 3,070 |
| 1997-05-20 | 312 | 315 | 310 | 310 | 429,000 | 3,100 |
| 1997-05-19 | 311 | 314 | 311 | 312 | 758,000 | 3,120 |
| 1997-05-16 | 305 | 311 | 299 | 311 | 133,000 | 3,110 |
| 1997-05-15 | 310 | 310 | 290 | 290 | 490,000 | 2,900 |
| 1997-05-14 | 310 | 311 | 307 | 309 | 50,000 | 3,090 |
| 1997-05-13 | 310 | 317 | 305 | 310 | 105,000 | 3,100 |
| 1997-05-12 | 307 | 308 | 303 | 307 | 45,000 | 3,070 |
| 1997-05-09 | 313 | 314 | 307 | 308 | 115,000 | 3,080 |
| 1997-05-08 | 310 | 313 | 306 | 313 | 98,000 | 3,130 |
| 1997-05-07 | 309 | 317 | 309 | 309 | 201,000 | 3,090 |
| 1997-05-06 | 308 | 313 | 307 | 312 | 151,000 | 3,120 |
| 1997-05-02 | 298 | 303 | 297 | 300 | 375,000 | 3,000 |
| 1997-05-01 | 300 | 307 | 297 | 297 | 114,000 | 2,970 |
| 1997-04-30 | 292 | 298 | 292 | 295 | 163,000 | 2,950 |
| 1997-04-28 | 291 | 295 | 291 | 292 | 164,000 | 2,920 |
| 1997-04-25 | 295 | 299 | 290 | 291 | 186,000 | 2,910 |
| 1997-04-24 | 291 | 296 | 286 | 290 | 529,000 | 2,900 |
| 1997-04-23 | 301 | 302 | 290 | 290 | 139,000 | 2,900 |
| 1997-04-22 | 306 | 310 | 301 | 301 | 175,000 | 3,010 |
| 1997-04-21 | 286 | 307 | 286 | 307 | 313,000 | 3,070 |
| 1997-04-18 | 277 | 281 | 272 | 276 | 201,000 | 2,760 |
| 1997-04-17 | 260 | 282 | 260 | 282 | 215,000 | 2,820 |
| 1997-04-16 | 240 | 256 | 240 | 255 | 456,000 | 2,550 |
| 1997-04-15 | 219 | 235 | 219 | 231 | 148,000 | 2,310 |
| 1997-04-14 | 229 | 230 | 218 | 218 | 194,000 | 2,180 |
| 1997-04-11 | 221 | 235 | 210 | 235 | 336,000 | 2,350 |
| 1997-04-10 | 241 | 241 | 231 | 231 | 152,000 | 2,310 |
| 1997-04-09 | 247 | 247 | 236 | 239 | 132,000 | 2,390 |
| 1997-04-08 | 263 | 263 | 236 | 245 | 382,000 | 2,450 |
| 1997-04-07 | 285 | 285 | 260 | 260 | 150,000 | 2,600 |
| 1997-04-04 | 292 | 292 | 281 | 281 | 39,000 | 2,810 |
| 1997-04-03 | 293 | 295 | 285 | 291 | 183,000 | 2,910 |
| 1997-04-02 | 302 | 302 | 293 | 293 | 62,000 | 2,930 |
| 1997-04-01 | 295 | 310 | 295 | 301 | 156,000 | 3,010 |
| 1997-03-31 | 299 | 310 | 297 | 310 | 90,000 | 3,100 |
| 1997-03-28 | 302 | 302 | 295 | 297 | 130,000 | 2,970 |
| 1997-03-27 | 298 | 300 | 292 | 297 | 337,000 | 2,970 |
| 1997-03-26 | 302 | 302 | 298 | 298 | 71,000 | 2,980 |
| 1997-03-25 | 299 | 304 | 298 | 302 | 191,000 | 3,020 |
| 1997-03-24 | 305 | 310 | 298 | 298 | 160,000 | 2,980 |
| 1997-03-21 | 307 | 310 | 305 | 310 | 282,000 | 3,100 |
| 1997-03-19 | 316 | 316 | 305 | 305 | 228,000 | 3,050 |
| 1997-03-18 | 314 | 330 | 314 | 318 | 155,000 | 3,180 |
| 1997-03-17 | 326 | 326 | 318 | 319 | 184,000 | 3,190 |
| 1997-03-14 | 329 | 330 | 326 | 327 | 148,000 | 3,270 |
| 1997-03-13 | 333 | 335 | 329 | 329 | 90,000 | 3,290 |
| 1997-03-12 | 330 | 342 | 330 | 338 | 366,000 | 3,380 |
| 1997-03-11 | 332 | 335 | 330 | 335 | 487,000 | 3,350 |
| 1997-03-10 | 325 | 332 | 325 | 332 | 253,000 | 3,320 |
| 1997-03-07 | 326 | 335 | 325 | 330 | 919,000 | 3,300 |
| 1997-03-06 | 344 | 345 | 335 | 336 | 205,000 | 3,360 |
| 1997-03-05 | 350 | 352 | 347 | 349 | 72,000 | 3,490 |
| 1997-03-04 | 355 | 355 | 350 | 354 | 95,000 | 3,540 |
| 1997-03-03 | 353 | 353 | 347 | 350 | 76,000 | 3,500 |
| 1997-02-28 | 358 | 358 | 349 | 353 | 104,000 | 3,530 |
| 1997-02-27 | 352 | 354 | 351 | 351 | 89,000 | 3,510 |
| 1997-02-26 | 361 | 361 | 353 | 353 | 135,000 | 3,530 |
| 1997-02-25 | 349 | 354 | 346 | 350 | 165,000 | 3,500 |
| 1997-02-24 | 349 | 355 | 340 | 341 | 85,000 | 3,410 |
| 1997-02-21 | 341 | 350 | 340 | 340 | 186,000 | 3,400 |
| 1997-02-20 | 336 | 345 | 336 | 344 | 107,000 | 3,440 |
| 1997-02-19 | 338 | 340 | 334 | 335 | 103,000 | 3,350 |
| 1997-02-18 | 340 | 346 | 340 | 344 | 84,000 | 3,440 |
| 1997-02-17 | 332 | 342 | 330 | 335 | 464,000 | 3,350 |
| 1997-02-14 | 332 | 335 | 328 | 332 | 173,000 | 3,320 |
| 1997-02-13 | 340 | 347 | 334 | 335 | 241,000 | 3,350 |
| 1997-02-12 | 345 | 347 | 335 | 342 | 197,000 | 3,420 |
| 1997-02-10 | 344 | 355 | 344 | 347 | 96,000 | 3,470 |
| 1997-02-07 | 353 | 355 | 344 | 347 | 196,000 | 3,470 |
| 1997-02-06 | 360 | 367 | 353 | 358 | 164,000 | 3,580 |
| 1997-02-05 | 367 | 368 | 363 | 363 | 84,000 | 3,630 |
| 1997-02-04 | 370 | 375 | 368 | 368 | 97,000 | 3,680 |
| 1997-02-03 | 368 | 368 | 367 | 367 | 39,000 | 3,670 |
| 1997-01-31 | 370 | 370 | 365 | 367 | 65,000 | 3,670 |
| 1997-01-30 | 377 | 377 | 369 | 369 | 153,000 | 3,690 |
| 1997-01-29 | 376 | 380 | 376 | 380 | 45,000 | 3,800 |
| 1997-01-28 | 375 | 380 | 373 | 375 | 190,000 | 3,750 |
| 1997-01-27 | 378 | 380 | 376 | 376 | 69,000 | 3,760 |
| 1997-01-24 | 384 | 387 | 382 | 383 | 84,000 | 3,830 |
| 1997-01-23 | 381 | 400 | 380 | 389 | 111,000 | 3,890 |
| 1997-01-22 | 365 | 373 | 363 | 373 | 105,000 | 3,730 |
| 1997-01-21 | 378 | 379 | 365 | 365 | 215,000 | 3,650 |
| 1997-01-20 | 382 | 383 | 371 | 377 | 107,000 | 3,770 |
| 1997-01-17 | 378 | 389 | 378 | 383 | 75,000 | 3,830 |
| 1997-01-16 | 367 | 388 | 367 | 382 | 154,000 | 3,820 |
| 1997-01-14 | 368 | 369 | 362 | 366 | 124,000 | 3,660 |
| 1997-01-13 | 346 | 367 | 346 | 367 | 334,000 | 3,670 |
| 1997-01-10 | 375 | 380 | 349 | 351 | 401,000 | 3,510 |
| 1997-01-09 | 388 | 388 | 380 | 380 | 252,000 | 3,800 |
| 1997-01-08 | 391 | 398 | 388 | 388 | 370,000 | 3,880 |
| 1997-01-07 | 405 | 405 | 391 | 391 | 143,000 | 3,910 |
| 1997-01-06 | 400 | 402 | 400 | 400 | 13,000 | 4,000 |
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
