6369 トーヨーカネツ(株) の時系列データ [1998年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1998-12-30	118	120	117	117	91,000	1,170
1998-12-29	119	120	118	120	144,000	1,200
1998-12-28	121	121	118	118	215,000	1,180
1998-12-25	122	125	121	121	238,000	1,210
1998-12-24	122	123	121	121	298,000	1,210
1998-12-22	125	125	122	122	203,000	1,220
1998-12-21	124	128	124	125	132,000	1,250
1998-12-18	126	128	123	128	141,000	1,280
1998-12-17	122	125	122	124	326,000	1,240
1998-12-16	128	128	122	123	242,000	1,230
1998-12-15	131	131	126	128	267,000	1,280
1998-12-14	135	135	131	131	286,000	1,310
1998-12-11	135	138	135	137	220,000	1,370
1998-12-10	132	138	132	138	244,000	1,380
1998-12-09	137	137	132	136	372,000	1,360
1998-12-08	142	145	137	138	648,000	1,380
1998-12-07	146	147	142	143	601,000	1,430
1998-12-04	146	151	146	146	914,000	1,460
1998-12-03	150	158	148	150	2,960,000	1,500
1998-12-02	155	155	147	150	2,331,000	1,500
1998-12-01	134	156	134	154	3,642,000	1,540
1998-11-30	140	145	137	139	385,000	1,390
1998-11-27	133	143	133	135	607,000	1,350
1998-11-26	143	148	140	143	1,591,000	1,430
1998-11-25	130	139	125	139	1,360,000	1,390
1998-11-24	123	127	123	125	299,000	1,250
1998-11-20	117	125	117	123	190,000	1,230
1998-11-19	124	125	117	119	293,000	1,190
1998-11-18	122	128	120	123	440,000	1,230
1998-11-17	125	125	121	122	353,000	1,220
1998-11-16	135	140	120	127	1,900,000	1,270
1998-11-13	105	140	105	131	2,962,000	1,310
1998-11-12	105	106	102	106	283,000	1,060
1998-11-11	103	105	102	105	105,000	1,050
1998-11-10	101	105	100	105	97,000	1,050
1998-11-09	104	105	100	102	92,000	1,020
1998-11-06	105	105	104	104	59,000	1,040
1998-11-05	106	109	104	105	153,000	1,050
1998-11-04	103	105	102	103	208,000	1,030
1998-11-02	101	103	98	100	103,000	1,000
1998-10-30	97	103	97	100	187,000	1,000
1998-10-29	101	103	95	100	519,000	1,000
1998-10-28	104	107	102	102	240,000	1,020
1998-10-27	105	112	105	106	180,000	1,060
1998-10-26	105	110	102	110	94,000	1,100
1998-10-23	111	111	108	108	140,000	1,080
1998-10-22	112	114	109	109	266,000	1,090
1998-10-21	107	112	107	108	253,000	1,080
1998-10-20	108	108	103	106	91,000	1,060
1998-10-19	105	107	103	106	51,000	1,060
1998-10-16	105	107	102	103	52,000	1,030
1998-10-15	103	104	101	104	41,000	1,040
1998-10-14	101	105	101	105	71,000	1,050
1998-10-13	109	112	103	103	213,000	1,030
1998-10-12	105	112	105	108	120,000	1,080
1998-10-09	103	103	100	101	67,000	1,010
1998-10-08	110	110	102	102	235,000	1,020
1998-10-07	92	105	92	105	180,000	1,050
1998-10-06	94	95	92	94	115,000	940
1998-10-05	91	95	91	94	104,000	940
1998-10-02	90	93	84	91	358,000	910
1998-10-01	93	93	80	85	659,000	850
1998-09-30	101	102	92	93	556,000	930
1998-09-29	108	108	103	104	90,000	1,040
1998-09-28	112	112	106	110	89,000	1,100
1998-09-25	109	109	105	107	181,000	1,070
1998-09-24	112	114	106	109	393,000	1,090
1998-09-22	113	113	107	107	306,000	1,070
1998-09-21	113	113	108	109	267,000	1,090
1998-09-18	118	118	112	112	162,000	1,120
1998-09-17	117	118	112	114	439,000	1,140
1998-09-16	118	120	117	117	76,000	1,170
1998-09-14	120	120	115	115	364,000	1,150
1998-09-11	117	122	117	118	204,000	1,180
1998-09-10	127	127	119	119	191,000	1,190
1998-09-09	130	131	127	128	134,000	1,280
1998-09-08	126	134	126	128	161,000	1,280
1998-09-07	112	130	111	126	236,000	1,260
1998-09-04	119	120	116	117	284,000	1,170
1998-09-03	131	132	120	120	164,000	1,200
1998-09-02	134	134	127	131	160,000	1,310
1998-09-01	120	128	119	128	233,000	1,280
1998-08-31	120	125	119	125	224,000	1,250
1998-08-28	121	129	116	125	370,000	1,250
1998-08-27	130	132	130	131	316,000	1,310
1998-08-26	140	145	135	135	142,000	1,350
1998-08-25	140	142	138	142	85,000	1,420
1998-08-24	137	139	135	136	164,000	1,360
1998-08-21	141	146	139	142	88,000	1,420
1998-08-20	147	147	140	141	166,000	1,410
1998-08-19	147	147	138	139	178,000	1,390
1998-08-18	135	144	132	137	181,000	1,370
1998-08-17	135	135	130	132	264,000	1,320
1998-08-14	138	143	137	140	106,000	1,400
1998-08-13	144	144	139	143	211,000	1,430
1998-08-12	130	138	130	136	467,000	1,360
1998-08-11	141	145	140	140	352,000	1,400
1998-08-10	146	147	140	144	320,000	1,440
1998-08-07	153	158	150	152	271,000	1,520
1998-08-06	158	162	153	154	456,000	1,540
1998-08-05	159	163	157	163	418,000	1,630
1998-08-04	164	164	161	161	204,000	1,610
1998-08-03	166	166	162	162	185,000	1,620
1998-07-31	171	172	168	168	187,000	1,680
1998-07-30	165	172	165	170	317,000	1,700
1998-07-29	169	171	165	165	355,000	1,650
1998-07-28	165	172	165	170	352,000	1,700
1998-07-27	165	172	165	166	365,000	1,660
1998-07-24	165	177	161	174	768,000	1,740
1998-07-23	176	177	166	166	878,000	1,660
1998-07-22	171	178	171	177	639,000	1,770
1998-07-21	177	182	172	176	1,047,000	1,760
1998-07-17	181	182	174	175	808,000	1,750
1998-07-16	175	176	168	176	1,292,000	1,760
1998-07-15	192	193	173	175	6,376,000	1,750
1998-07-14	185	196	176	182	10,162,000	1,820
1998-07-13	132	170	132	170	991,000	1,700
1998-07-10	150	150	138	142	370,000	1,420
1998-07-09	148	152	145	150	430,000	1,500
1998-07-08	169	170	152	152	613,000	1,520
1998-07-07	175	185	159	165	2,601,000	1,650
1998-07-06	159	173	157	170	2,519,000	1,700
1998-07-03	140	155	140	155	427,000	1,550
1998-07-02	150	155	144	144	957,000	1,440
1998-07-01	146	150	144	150	399,000	1,500
1998-06-30	154	155	145	146	855,000	1,460
1998-06-29	139	150	138	150	905,000	1,500
1998-06-26	125	138	123	137	579,000	1,370
1998-06-25	120	122	118	122	231,000	1,220
1998-06-24	120	120	118	119	75,000	1,190
1998-06-23	119	120	115	115	135,000	1,150
1998-06-22	118	120	118	119	75,000	1,190
1998-06-19	119	120	115	118	119,000	1,180
1998-06-18	124	124	116	120	136,000	1,200
1998-06-17	111	113	110	110	29,000	1,100
1998-06-16	105	110	103	110	140,000	1,100
1998-06-15	110	113	107	107	143,000	1,070
1998-06-12	110	112	110	111	184,000	1,110
1998-06-11	112	112	110	111	67,000	1,110
1998-06-10	114	117	112	112	65,000	1,120
1998-06-09	114	117	114	115	200,000	1,150
1998-06-08	113	115	113	114	18,000	1,140
1998-06-05	115	115	110	112	108,000	1,120
1998-06-04	110	116	110	115	134,000	1,150
1998-06-03	113	113	111	113	35,000	1,130
1998-06-02	114	114	110	112	145,000	1,120
1998-06-01	113	118	108	110	299,000	1,100
1998-05-29	120	123	113	113	100,000	1,130
1998-05-28	122	124	119	120	153,000	1,200
1998-05-27	123	124	122	124	59,000	1,240
1998-05-26	123	126	123	125	58,000	1,250
1998-05-25	127	127	122	122	129,000	1,220
1998-05-22	125	127	122	122	102,000	1,220
1998-05-21	124	127	124	125	154,000	1,250
1998-05-20	125	127	123	123	118,000	1,230
1998-05-19	127	127	120	122	251,000	1,220
1998-05-18	126	127	118	122	655,000	1,220
1998-05-15	106	142	102	131	1,721,000	1,310
1998-05-14	108	108	106	106	76,000	1,060
1998-05-13	108	109	107	107	58,000	1,070
1998-05-12	109	110	108	109	93,000	1,090
1998-05-11	106	109	106	108	76,000	1,080
1998-05-08	107	109	107	107	57,000	1,070
1998-05-07	109	109	107	109	77,000	1,090
1998-05-06	116	116	108	109	135,000	1,090
1998-05-01	110	113	105	107	109,000	1,070
1998-04-30	112	116	106	110	329,000	1,100
1998-04-28	117	117	108	111	200,000	1,110
1998-04-27	120	120	118	118	92,000	1,180
1998-04-24	129	129	121	125	124,000	1,250
1998-04-23	120	124	118	119	67,000	1,190
1998-04-22	125	125	117	120	122,000	1,200
1998-04-21	120	120	119	120	69,000	1,200
1998-04-20	124	124	119	122	136,000	1,220
1998-04-17	126	126	121	125	225,000	1,250
1998-04-16	129	131	126	128	253,000	1,280
1998-04-15	130	134	127	129	28,000	1,290
1998-04-14	126	135	126	135	196,000	1,350
1998-04-13	130	130	127	127	114,000	1,270
1998-04-10	131	132	129	130	98,000	1,300
1998-04-09	131	139	130	139	144,000	1,390
1998-04-08	125	133	125	132	222,000	1,320
1998-04-07	124	131	123	128	182,000	1,280
1998-04-06	118	120	110	118	323,000	1,180
1998-04-03	102	119	102	110	273,000	1,100
1998-04-02	105	105	90	102	983,000	1,020
1998-04-01	125	125	101	110	709,000	1,100
1998-03-31	130	140	127	127	343,000	1,270
1998-03-30	140	142	135	135	268,000	1,350
1998-03-27	143	144	140	142	112,000	1,420
1998-03-26	144	149	142	143	139,000	1,430
1998-03-25	144	148	144	148	169,000	1,480
1998-03-24	150	150	141	144	275,000	1,440
1998-03-23	150	154	150	153	331,000	1,530
1998-03-20	155	160	155	160	157,000	1,600
1998-03-19	157	160	156	159	142,000	1,590
1998-03-18	165	165	160	160	345,000	1,600
1998-03-17	165	165	159	164	542,000	1,640
1998-03-16	160	170	159	160	1,432,000	1,600
1998-03-13	153	158	147	152	457,000	1,520
1998-03-12	149	150	147	150	114,000	1,500
1998-03-11	147	151	147	147	150,000	1,470
1998-03-10	155	155	150	150	111,000	1,500
1998-03-09	156	158	152	152	172,000	1,520
1998-03-06	152	155	152	154	112,000	1,540
1998-03-05	157	158	153	154	273,000	1,540
1998-03-04	153	160	151	160	266,000	1,600
1998-03-03	163	164	156	158	315,000	1,580
1998-03-02	158	165	157	164	384,000	1,640
1998-02-27	154	160	154	159	423,000	1,590
1998-02-26	150	155	150	154	107,000	1,540
1998-02-25	148	149	140	149	303,000	1,490
1998-02-24	152	157	149	150	167,000	1,500
1998-02-23	155	158	152	154	298,000	1,540
1998-02-20	152	160	149	160	382,000	1,600
1998-02-19	151	155	151	153	137,000	1,530
1998-02-18	156	160	151	158	219,000	1,580
1998-02-17	150	156	148	156	656,000	1,560
1998-02-16	150	160	148	155	470,000	1,550
1998-02-13	171	171	155	160	1,090,000	1,600
1998-02-12	170	175	170	171	1,425,000	1,710
1998-02-10	170	172	166	168	1,611,000	1,680
1998-02-09	149	162	149	162	1,794,000	1,620
1998-02-06	150	150	145	147	1,676,000	1,470
1998-02-05	127	147	127	145	1,515,000	1,450
1998-02-04	128	132	126	130	186,000	1,300
1998-02-03	130	136	127	133	637,000	1,330
1998-02-02	119	128	119	126	283,000	1,260
1998-01-30	133	133	121	124	733,000	1,240
1998-01-29	148	150	131	138	993,000	1,380
1998-01-28	144	148	130	140	1,633,000	1,400
1998-01-27	150	151	145	145	1,245,000	1,450
1998-01-26	141	146	136	145	2,411,000	1,450
1998-01-23	106	125	106	125	1,637,000	1,250
1998-01-22	105	106	102	105	786,000	1,050
1998-01-21	113	118	99	105	1,450,000	1,050
1998-01-20	86	98	85	98	1,170,000	980
1998-01-19	75	84	74	81	1,060,000	810
1998-01-16	60	70	60	70	1,755,000	700
1998-01-14	61	65	60	64	798,000	640
1998-01-13	66	66	60	66	765,000	660
1998-01-12	66	67	60	67	952,000	670
1998-01-09	60	68	60	68	1,899,000	680
1998-01-08	71	71	64	68	1,036,000	680
1998-01-07	70	73	63	70	1,250,000	700
1998-01-06	74	74	66	73	804,000	730
1998-01-05	78	78	74	74	71,000	740

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

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30