6369 トーヨーカネツ(株) の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-29 | 97 | 99 | 97 | 97 | 99,000 | 970 |
| 2000-12-28 | 95 | 98 | 95 | 97 | 616,000 | 970 |
| 2000-12-27 | 92 | 96 | 90 | 96 | 580,000 | 960 |
| 2000-12-26 | 94 | 94 | 90 | 90 | 240,000 | 900 |
| 2000-12-25 | 96 | 97 | 93 | 94 | 169,000 | 940 |
| 2000-12-22 | 96 | 96 | 93 | 93 | 133,000 | 930 |
| 2000-12-21 | 96 | 97 | 91 | 94 | 313,000 | 940 |
| 2000-12-20 | 97 | 99 | 96 | 99 | 161,000 | 990 |
| 2000-12-19 | 100 | 100 | 97 | 100 | 206,000 | 1,000 |
| 2000-12-18 | 100 | 101 | 98 | 100 | 123,000 | 1,000 |
| 2000-12-15 | 102 | 102 | 100 | 100 | 236,000 | 1,000 |
| 2000-12-14 | 103 | 103 | 100 | 103 | 188,000 | 1,030 |
| 2000-12-13 | 103 | 103 | 101 | 103 | 64,000 | 1,030 |
| 2000-12-12 | 102 | 103 | 101 | 101 | 75,000 | 1,010 |
| 2000-12-11 | 101 | 105 | 100 | 101 | 87,000 | 1,010 |
| 2000-12-08 | 99 | 102 | 99 | 101 | 117,000 | 1,010 |
| 2000-12-07 | 104 | 104 | 101 | 102 | 119,000 | 1,020 |
| 2000-12-06 | 107 | 107 | 104 | 104 | 43,000 | 1,040 |
| 2000-12-05 | 110 | 110 | 104 | 104 | 130,000 | 1,040 |
| 2000-12-04 | 115 | 115 | 109 | 109 | 292,000 | 1,090 |
| 2000-12-01 | 104 | 108 | 104 | 108 | 205,000 | 1,080 |
| 2000-11-30 | 101 | 106 | 101 | 105 | 174,000 | 1,050 |
| 2000-11-29 | 101 | 103 | 100 | 102 | 68,000 | 1,020 |
| 2000-11-28 | 100 | 103 | 100 | 103 | 74,000 | 1,030 |
| 2000-11-27 | 100 | 102 | 100 | 100 | 131,000 | 1,000 |
| 2000-11-24 | 102 | 102 | 98 | 100 | 164,000 | 1,000 |
| 2000-11-22 | 103 | 103 | 99 | 101 | 106,000 | 1,010 |
| 2000-11-21 | 105 | 106 | 96 | 102 | 209,000 | 1,020 |
| 2000-11-20 | 102 | 107 | 102 | 104 | 246,000 | 1,040 |
| 2000-11-17 | 98 | 101 | 97 | 100 | 259,000 | 1,000 |
| 2000-11-16 | 96 | 97 | 95 | 97 | 62,000 | 970 |
| 2000-11-15 | 99 | 99 | 95 | 97 | 85,000 | 970 |
| 2000-11-14 | 95 | 99 | 95 | 96 | 98,000 | 960 |
| 2000-11-13 | 95 | 99 | 93 | 99 | 101,000 | 990 |
| 2000-11-10 | 99 | 100 | 98 | 99 | 74,000 | 990 |
| 2000-11-09 | 101 | 101 | 98 | 100 | 77,000 | 1,000 |
| 2000-11-08 | 101 | 102 | 100 | 101 | 71,000 | 1,010 |
| 2000-11-07 | 104 | 104 | 100 | 100 | 87,000 | 1,000 |
| 2000-11-06 | 97 | 102 | 97 | 102 | 92,000 | 1,020 |
| 2000-11-02 | 104 | 104 | 99 | 100 | 50,000 | 1,000 |
| 2000-11-01 | 99 | 103 | 98 | 103 | 122,000 | 1,030 |
| 2000-10-31 | 98 | 98 | 95 | 98 | 93,000 | 980 |
| 2000-10-30 | 98 | 100 | 94 | 100 | 239,000 | 1,000 |
| 2000-10-27 | 101 | 102 | 97 | 100 | 242,000 | 1,000 |
| 2000-10-26 | 102 | 103 | 101 | 101 | 188,000 | 1,010 |
| 2000-10-25 | 102 | 103 | 101 | 103 | 115,000 | 1,030 |
| 2000-10-24 | 102 | 104 | 102 | 104 | 99,000 | 1,040 |
| 2000-10-23 | 103 | 104 | 102 | 103 | 69,000 | 1,030 |
| 2000-10-20 | 103 | 105 | 103 | 104 | 63,000 | 1,040 |
| 2000-10-19 | 102 | 104 | 102 | 104 | 131,000 | 1,040 |
| 2000-10-18 | 103 | 104 | 102 | 104 | 154,000 | 1,040 |
| 2000-10-17 | 105 | 105 | 103 | 105 | 84,000 | 1,050 |
| 2000-10-16 | 106 | 106 | 105 | 106 | 42,000 | 1,060 |
| 2000-10-13 | 103 | 104 | 101 | 104 | 368,000 | 1,040 |
| 2000-10-12 | 103 | 104 | 103 | 104 | 186,000 | 1,040 |
| 2000-10-11 | 104 | 105 | 103 | 104 | 223,000 | 1,040 |
| 2000-10-10 | 105 | 105 | 104 | 104 | 128,000 | 1,040 |
| 2000-10-06 | 106 | 107 | 105 | 106 | 79,000 | 1,060 |
| 2000-10-05 | 106 | 108 | 105 | 105 | 264,000 | 1,050 |
| 2000-10-04 | 107 | 109 | 107 | 109 | 73,000 | 1,090 |
| 2000-10-03 | 113 | 113 | 106 | 110 | 73,000 | 1,100 |
| 2000-10-02 | 106 | 110 | 105 | 110 | 104,000 | 1,100 |
| 2000-09-29 | 106 | 108 | 106 | 107 | 105,000 | 1,070 |
| 2000-09-28 | 107 | 109 | 106 | 106 | 71,000 | 1,060 |
| 2000-09-27 | 108 | 109 | 107 | 109 | 98,000 | 1,090 |
| 2000-09-26 | 112 | 112 | 109 | 109 | 37,000 | 1,090 |
| 2000-09-25 | 113 | 113 | 108 | 112 | 88,000 | 1,120 |
| 2000-09-22 | 110 | 113 | 108 | 111 | 101,000 | 1,110 |
| 2000-09-21 | 112 | 113 | 108 | 113 | 112,000 | 1,130 |
| 2000-09-20 | 114 | 116 | 108 | 114 | 328,000 | 1,140 |
| 2000-09-19 | 105 | 112 | 104 | 112 | 309,000 | 1,120 |
| 2000-09-18 | 109 | 109 | 105 | 105 | 526,000 | 1,050 |
| 2000-09-14 | 113 | 113 | 109 | 111 | 210,000 | 1,110 |
| 2000-09-13 | 117 | 117 | 112 | 115 | 207,000 | 1,150 |
| 2000-09-12 | 117 | 118 | 113 | 116 | 202,000 | 1,160 |
| 2000-09-11 | 117 | 120 | 115 | 116 | 176,000 | 1,160 |
| 2000-09-08 | 122 | 123 | 119 | 120 | 339,000 | 1,200 |
| 2000-09-07 | 124 | 124 | 119 | 122 | 773,000 | 1,220 |
| 2000-09-06 | 119 | 124 | 118 | 120 | 1,574,000 | 1,200 |
| 2000-09-05 | 113 | 122 | 113 | 115 | 992,000 | 1,150 |
| 2000-09-04 | 110 | 112 | 106 | 110 | 269,000 | 1,100 |
| 2000-09-01 | 108 | 109 | 106 | 106 | 104,000 | 1,060 |
| 2000-08-31 | 111 | 111 | 105 | 109 | 630,000 | 1,090 |
| 2000-08-30 | 108 | 112 | 107 | 111 | 673,000 | 1,110 |
| 2000-08-29 | 110 | 111 | 109 | 109 | 71,000 | 1,090 |
| 2000-08-28 | 111 | 112 | 110 | 110 | 177,000 | 1,100 |
| 2000-08-25 | 109 | 110 | 109 | 110 | 100,000 | 1,100 |
| 2000-08-24 | 108 | 110 | 107 | 109 | 152,000 | 1,090 |
| 2000-08-23 | 109 | 110 | 107 | 107 | 53,000 | 1,070 |
| 2000-08-22 | 106 | 109 | 106 | 109 | 72,000 | 1,090 |
| 2000-08-21 | 108 | 109 | 106 | 106 | 104,000 | 1,060 |
| 2000-08-18 | 110 | 110 | 108 | 109 | 49,000 | 1,090 |
| 2000-08-17 | 108 | 110 | 107 | 110 | 100,000 | 1,100 |
| 2000-08-16 | 108 | 110 | 107 | 110 | 162,000 | 1,100 |
| 2000-08-15 | 110 | 110 | 106 | 108 | 121,000 | 1,080 |
| 2000-08-14 | 108 | 111 | 108 | 111 | 79,000 | 1,110 |
| 2000-08-11 | 108 | 110 | 106 | 108 | 106,000 | 1,080 |
| 2000-08-10 | 108 | 110 | 106 | 106 | 123,000 | 1,060 |
| 2000-08-09 | 111 | 112 | 108 | 108 | 224,000 | 1,080 |
| 2000-08-08 | 111 | 112 | 110 | 112 | 102,000 | 1,120 |
| 2000-08-07 | 113 | 113 | 110 | 112 | 116,000 | 1,120 |
| 2000-08-04 | 115 | 115 | 110 | 113 | 129,000 | 1,130 |
| 2000-08-03 | 109 | 110 | 108 | 110 | 107,000 | 1,100 |
| 2000-08-02 | 108 | 111 | 107 | 108 | 139,000 | 1,080 |
| 2000-08-01 | 108 | 109 | 105 | 108 | 163,000 | 1,080 |
| 2000-07-31 | 103 | 109 | 101 | 108 | 389,000 | 1,080 |
| 2000-07-28 | 113 | 113 | 108 | 110 | 475,000 | 1,100 |
| 2000-07-27 | 115 | 115 | 112 | 114 | 228,000 | 1,140 |
| 2000-07-26 | 117 | 118 | 114 | 117 | 179,000 | 1,170 |
| 2000-07-25 | 118 | 119 | 115 | 118 | 269,000 | 1,180 |
| 2000-07-24 | 128 | 128 | 120 | 123 | 344,000 | 1,230 |
| 2000-07-21 | 129 | 132 | 129 | 129 | 241,000 | 1,290 |
| 2000-07-19 | 128 | 130 | 128 | 129 | 252,000 | 1,290 |
| 2000-07-18 | 134 | 134 | 128 | 129 | 380,000 | 1,290 |
| 2000-07-17 | 133 | 134 | 130 | 131 | 313,000 | 1,310 |
| 2000-07-14 | 126 | 130 | 126 | 129 | 386,000 | 1,290 |
| 2000-07-13 | 128 | 128 | 125 | 126 | 325,000 | 1,260 |
| 2000-07-12 | 129 | 129 | 126 | 127 | 295,000 | 1,270 |
| 2000-07-11 | 126 | 128 | 125 | 126 | 223,000 | 1,260 |
| 2000-07-10 | 130 | 130 | 125 | 126 | 129,000 | 1,260 |
| 2000-07-07 | 123 | 123 | 121 | 122 | 146,000 | 1,220 |
| 2000-07-06 | 126 | 126 | 122 | 124 | 441,000 | 1,240 |
| 2000-07-05 | 130 | 130 | 125 | 127 | 367,000 | 1,270 |
| 2000-07-04 | 134 | 135 | 131 | 132 | 382,000 | 1,320 |
| 2000-07-03 | 130 | 135 | 128 | 134 | 868,000 | 1,340 |
| 2000-06-30 | 131 | 132 | 125 | 126 | 868,000 | 1,260 |
| 2000-06-29 | 133 | 136 | 131 | 134 | 2,269,000 | 1,340 |
| 2000-06-28 | 126 | 132 | 125 | 129 | 2,460,000 | 1,290 |
| 2000-06-27 | 111 | 125 | 111 | 125 | 2,301,000 | 1,250 |
| 2000-06-26 | 110 | 110 | 108 | 110 | 161,000 | 1,100 |
| 2000-06-23 | 108 | 110 | 108 | 109 | 156,000 | 1,090 |
| 2000-06-22 | 110 | 110 | 108 | 110 | 124,000 | 1,100 |
| 2000-06-21 | 108 | 111 | 108 | 110 | 211,000 | 1,100 |
| 2000-06-20 | 111 | 111 | 108 | 108 | 163,000 | 1,080 |
| 2000-06-19 | 110 | 111 | 107 | 110 | 180,000 | 1,100 |
| 2000-06-16 | 110 | 110 | 107 | 109 | 219,000 | 1,090 |
| 2000-06-15 | 110 | 110 | 107 | 109 | 152,000 | 1,090 |
| 2000-06-14 | 108 | 111 | 107 | 110 | 312,000 | 1,100 |
| 2000-06-13 | 112 | 114 | 108 | 108 | 522,000 | 1,080 |
| 2000-06-12 | 104 | 109 | 104 | 108 | 304,000 | 1,080 |
| 2000-06-09 | 104 | 104 | 103 | 103 | 169,000 | 1,030 |
| 2000-06-08 | 103 | 104 | 102 | 104 | 92,000 | 1,040 |
| 2000-06-07 | 103 | 103 | 100 | 103 | 80,000 | 1,030 |
| 2000-06-06 | 100 | 103 | 100 | 102 | 167,000 | 1,020 |
| 2000-06-05 | 100 | 101 | 100 | 100 | 57,000 | 1,000 |
| 2000-06-02 | 103 | 103 | 100 | 103 | 59,000 | 1,030 |
| 2000-06-01 | 99 | 103 | 99 | 103 | 190,000 | 1,030 |
| 2000-05-31 | 100 | 101 | 100 | 100 | 132,000 | 1,000 |
| 2000-05-30 | 102 | 102 | 100 | 100 | 303,000 | 1,000 |
| 2000-05-29 | 100 | 102 | 100 | 102 | 149,000 | 1,020 |
| 2000-05-26 | 103 | 103 | 99 | 100 | 313,000 | 1,000 |
| 2000-05-25 | 106 | 106 | 102 | 104 | 92,000 | 1,040 |
| 2000-05-24 | 102 | 105 | 101 | 103 | 199,000 | 1,030 |
| 2000-05-23 | 103 | 105 | 101 | 105 | 167,000 | 1,050 |
| 2000-05-22 | 106 | 106 | 103 | 103 | 93,000 | 1,030 |
| 2000-05-19 | 109 | 109 | 107 | 108 | 72,000 | 1,080 |
| 2000-05-18 | 110 | 110 | 107 | 107 | 63,000 | 1,070 |
| 2000-05-17 | 113 | 113 | 107 | 110 | 199,000 | 1,100 |
| 2000-05-16 | 105 | 111 | 104 | 110 | 207,000 | 1,100 |
| 2000-05-15 | 105 | 105 | 103 | 103 | 123,000 | 1,030 |
| 2000-05-12 | 105 | 105 | 102 | 105 | 77,000 | 1,050 |
| 2000-05-11 | 103 | 105 | 102 | 105 | 89,000 | 1,050 |
| 2000-05-10 | 104 | 106 | 103 | 104 | 67,000 | 1,040 |
| 2000-05-09 | 103 | 105 | 103 | 103 | 95,000 | 1,030 |
| 2000-05-08 | 105 | 107 | 103 | 103 | 68,000 | 1,030 |
| 2000-05-02 | 104 | 107 | 104 | 105 | 66,000 | 1,050 |
| 2000-05-01 | 101 | 104 | 101 | 104 | 100,000 | 1,040 |
| 2000-04-28 | 102 | 103 | 101 | 101 | 156,000 | 1,010 |
| 2000-04-27 | 103 | 103 | 101 | 102 | 115,000 | 1,020 |
| 2000-04-26 | 104 | 105 | 103 | 103 | 44,000 | 1,030 |
| 2000-04-25 | 107 | 107 | 103 | 104 | 142,000 | 1,040 |
| 2000-04-24 | 99 | 105 | 99 | 101 | 233,000 | 1,010 |
| 2000-04-21 | 104 | 107 | 103 | 107 | 129,000 | 1,070 |
| 2000-04-20 | 104 | 106 | 104 | 106 | 177,000 | 1,060 |
| 2000-04-19 | 104 | 109 | 103 | 105 | 117,000 | 1,050 |
| 2000-04-18 | 109 | 113 | 105 | 109 | 127,000 | 1,090 |
| 2000-04-17 | 105 | 107 | 103 | 107 | 294,000 | 1,070 |
| 2000-04-14 | 118 | 118 | 113 | 115 | 182,000 | 1,150 |
| 2000-04-13 | 119 | 120 | 116 | 119 | 166,000 | 1,190 |
| 2000-04-12 | 122 | 122 | 119 | 121 | 167,000 | 1,210 |
| 2000-04-11 | 121 | 123 | 119 | 122 | 239,000 | 1,220 |
| 2000-04-10 | 124 | 125 | 119 | 121 | 668,000 | 1,210 |
| 2000-04-07 | 120 | 126 | 118 | 119 | 1,185,000 | 1,190 |
| 2000-04-06 | 112 | 117 | 111 | 117 | 517,000 | 1,170 |
| 2000-04-05 | 109 | 110 | 107 | 110 | 180,000 | 1,100 |
| 2000-04-04 | 109 | 110 | 107 | 109 | 108,000 | 1,090 |
| 2000-04-03 | 109 | 110 | 107 | 107 | 50,000 | 1,070 |
| 2000-03-31 | 108 | 110 | 107 | 109 | 109,000 | 1,090 |
| 2000-03-30 | 109 | 110 | 108 | 108 | 173,000 | 1,080 |
| 2000-03-29 | 110 | 112 | 108 | 110 | 84,000 | 1,100 |
| 2000-03-28 | 108 | 110 | 105 | 110 | 113,000 | 1,100 |
| 2000-03-27 | 105 | 108 | 103 | 108 | 148,000 | 1,080 |
| 2000-03-24 | 108 | 108 | 105 | 105 | 112,000 | 1,050 |
| 2000-03-23 | 111 | 111 | 107 | 109 | 128,000 | 1,090 |
| 2000-03-22 | 111 | 111 | 108 | 111 | 124,000 | 1,110 |
| 2000-03-21 | 112 | 112 | 109 | 110 | 181,000 | 1,100 |
| 2000-03-17 | 111 | 112 | 105 | 112 | 125,000 | 1,120 |
| 2000-03-16 | 112 | 112 | 106 | 112 | 160,000 | 1,120 |
| 2000-03-15 | 106 | 112 | 106 | 112 | 134,000 | 1,120 |
| 2000-03-14 | 110 | 113 | 105 | 106 | 182,000 | 1,060 |
| 2000-03-13 | 109 | 112 | 106 | 112 | 199,000 | 1,120 |
| 2000-03-10 | 107 | 108 | 100 | 106 | 419,000 | 1,060 |
| 2000-03-09 | 99 | 102 | 99 | 99 | 156,000 | 990 |
| 2000-03-08 | 100 | 101 | 99 | 101 | 157,000 | 1,010 |
| 2000-03-07 | 100 | 102 | 99 | 100 | 116,000 | 1,000 |
| 2000-03-06 | 100 | 102 | 98 | 99 | 369,000 | 990 |
| 2000-03-03 | 101 | 103 | 98 | 98 | 174,000 | 980 |
| 2000-03-02 | 103 | 104 | 98 | 103 | 159,000 | 1,030 |
| 2000-03-01 | 100 | 102 | 98 | 98 | 96,000 | 980 |
| 2000-02-29 | 98 | 101 | 97 | 101 | 161,000 | 1,010 |
| 2000-02-28 | 98 | 103 | 98 | 98 | 74,000 | 980 |
| 2000-02-25 | 103 | 103 | 96 | 102 | 213,000 | 1,020 |
| 2000-02-24 | 95 | 101 | 95 | 98 | 116,000 | 980 |
| 2000-02-23 | 90 | 100 | 90 | 100 | 143,000 | 1,000 |
| 2000-02-22 | 100 | 102 | 93 | 100 | 241,000 | 1,000 |
| 2000-02-21 | 100 | 103 | 100 | 100 | 131,000 | 1,000 |
| 2000-02-18 | 103 | 107 | 102 | 107 | 146,000 | 1,070 |
| 2000-02-17 | 104 | 107 | 103 | 103 | 91,000 | 1,030 |
| 2000-02-16 | 107 | 107 | 101 | 107 | 201,000 | 1,070 |
| 2000-02-15 | 105 | 109 | 103 | 109 | 207,000 | 1,090 |
| 2000-02-14 | 107 | 109 | 106 | 109 | 153,000 | 1,090 |
| 2000-02-10 | 108 | 109 | 106 | 109 | 294,000 | 1,090 |
| 2000-02-09 | 111 | 111 | 109 | 109 | 253,000 | 1,090 |
| 2000-02-08 | 112 | 112 | 109 | 111 | 174,000 | 1,110 |
| 2000-02-07 | 110 | 110 | 108 | 110 | 229,000 | 1,100 |
| 2000-02-04 | 110 | 111 | 108 | 110 | 300,000 | 1,100 |
| 2000-02-03 | 111 | 112 | 110 | 110 | 138,000 | 1,100 |
| 2000-02-02 | 114 | 114 | 110 | 113 | 340,000 | 1,130 |
| 2000-02-01 | 110 | 112 | 110 | 110 | 128,000 | 1,100 |
| 2000-01-31 | 110 | 113 | 109 | 111 | 318,000 | 1,110 |
| 2000-01-28 | 113 | 115 | 110 | 111 | 319,000 | 1,110 |
| 2000-01-27 | 118 | 118 | 113 | 113 | 139,000 | 1,130 |
| 2000-01-26 | 113 | 118 | 111 | 118 | 219,000 | 1,180 |
| 2000-01-25 | 114 | 115 | 113 | 113 | 125,000 | 1,130 |
| 2000-01-24 | 116 | 117 | 113 | 116 | 123,000 | 1,160 |
| 2000-01-21 | 120 | 121 | 116 | 116 | 234,000 | 1,160 |
| 2000-01-20 | 120 | 120 | 118 | 120 | 92,000 | 1,200 |
| 2000-01-19 | 121 | 121 | 118 | 118 | 151,000 | 1,180 |
| 2000-01-18 | 125 | 125 | 118 | 121 | 222,000 | 1,210 |
| 2000-01-17 | 118 | 123 | 116 | 121 | 249,000 | 1,210 |
| 2000-01-14 | 113 | 115 | 110 | 114 | 198,000 | 1,140 |
| 2000-01-13 | 113 | 113 | 108 | 111 | 230,000 | 1,110 |
| 2000-01-12 | 110 | 113 | 110 | 111 | 77,000 | 1,110 |
| 2000-01-11 | 111 | 113 | 110 | 110 | 186,000 | 1,100 |
| 2000-01-07 | 110 | 112 | 106 | 112 | 193,000 | 1,120 |
| 2000-01-06 | 108 | 111 | 106 | 106 | 173,000 | 1,060 |
| 2000-01-05 | 108 | 111 | 106 | 108 | 194,000 | 1,080 |
| 2000-01-04 | 108 | 112 | 108 | 112 | 68,000 | 1,120 |
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
