6369 トーヨーカネツ(株) の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 80 | 85 | 80 | 84 | 245,000 | 840 |
| 2001-12-27 | 74 | 80 | 74 | 79 | 270,000 | 790 |
| 2001-12-26 | 75 | 75 | 72 | 75 | 295,000 | 750 |
| 2001-12-25 | 71 | 76 | 70 | 76 | 244,000 | 760 |
| 2001-12-21 | 72 | 73 | 67 | 73 | 593,000 | 730 |
| 2001-12-20 | 62 | 74 | 62 | 69 | 616,000 | 690 |
| 2001-12-19 | 52 | 62 | 52 | 62 | 948,000 | 620 |
| 2001-12-18 | 65 | 66 | 61 | 62 | 553,000 | 620 |
| 2001-12-17 | 71 | 71 | 65 | 66 | 406,000 | 660 |
| 2001-12-14 | 75 | 76 | 71 | 72 | 363,000 | 720 |
| 2001-12-13 | 77 | 79 | 76 | 77 | 188,000 | 770 |
| 2001-12-12 | 74 | 79 | 72 | 77 | 351,000 | 770 |
| 2001-12-11 | 75 | 78 | 74 | 75 | 299,000 | 750 |
| 2001-12-10 | 84 | 84 | 77 | 79 | 405,000 | 790 |
| 2001-12-07 | 86 | 86 | 83 | 84 | 268,000 | 840 |
| 2001-12-06 | 88 | 90 | 86 | 87 | 170,000 | 870 |
| 2001-12-05 | 85 | 86 | 84 | 86 | 216,000 | 860 |
| 2001-12-04 | 85 | 85 | 82 | 84 | 435,000 | 840 |
| 2001-12-03 | 88 | 90 | 82 | 84 | 627,000 | 840 |
| 2001-11-30 | 93 | 93 | 89 | 89 | 571,000 | 890 |
| 2001-11-29 | 96 | 98 | 94 | 95 | 290,000 | 950 |
| 2001-11-28 | 100 | 100 | 97 | 98 | 397,000 | 980 |
| 2001-11-27 | 104 | 104 | 100 | 102 | 204,000 | 1,020 |
| 2001-11-26 | 100 | 103 | 98 | 103 | 223,000 | 1,030 |
| 2001-11-22 | 100 | 100 | 96 | 99 | 619,000 | 990 |
| 2001-11-21 | 100 | 101 | 98 | 100 | 368,000 | 1,000 |
| 2001-11-20 | 104 | 105 | 101 | 101 | 293,000 | 1,010 |
| 2001-11-19 | 105 | 107 | 103 | 105 | 346,000 | 1,050 |
| 2001-11-16 | 100 | 103 | 96 | 103 | 698,000 | 1,030 |
| 2001-11-15 | 100 | 103 | 99 | 101 | 463,000 | 1,010 |
| 2001-11-14 | 105 | 105 | 100 | 100 | 280,000 | 1,000 |
| 2001-11-13 | 106 | 106 | 100 | 102 | 371,000 | 1,020 |
| 2001-11-12 | 108 | 111 | 103 | 107 | 219,000 | 1,070 |
| 2001-11-09 | 116 | 118 | 113 | 113 | 215,000 | 1,130 |
| 2001-11-08 | 117 | 118 | 114 | 118 | 250,000 | 1,180 |
| 2001-11-07 | 119 | 121 | 117 | 120 | 190,000 | 1,200 |
| 2001-11-06 | 121 | 124 | 118 | 119 | 267,000 | 1,190 |
| 2001-11-05 | 119 | 121 | 119 | 121 | 128,000 | 1,210 |
| 2001-11-02 | 120 | 124 | 119 | 122 | 280,000 | 1,220 |
| 2001-11-01 | 122 | 123 | 118 | 120 | 493,000 | 1,200 |
| 2001-10-31 | 121 | 123 | 120 | 122 | 204,000 | 1,220 |
| 2001-10-30 | 121 | 125 | 121 | 125 | 272,000 | 1,250 |
| 2001-10-29 | 128 | 129 | 126 | 127 | 161,000 | 1,270 |
| 2001-10-26 | 132 | 135 | 125 | 128 | 322,000 | 1,280 |
| 2001-10-25 | 135 | 137 | 132 | 136 | 223,000 | 1,360 |
| 2001-10-24 | 131 | 135 | 130 | 134 | 275,000 | 1,340 |
| 2001-10-23 | 131 | 133 | 130 | 132 | 213,000 | 1,320 |
| 2001-10-22 | 130 | 133 | 130 | 133 | 253,000 | 1,330 |
| 2001-10-19 | 131 | 131 | 117 | 127 | 952,000 | 1,270 |
| 2001-10-18 | 135 | 135 | 128 | 130 | 145,000 | 1,300 |
| 2001-10-17 | 140 | 141 | 135 | 137 | 618,000 | 1,370 |
| 2001-10-16 | 125 | 142 | 123 | 138 | 689,000 | 1,380 |
| 2001-10-15 | 126 | 127 | 125 | 126 | 135,000 | 1,260 |
| 2001-10-12 | 127 | 128 | 123 | 126 | 201,000 | 1,260 |
| 2001-10-11 | 127 | 127 | 122 | 124 | 157,000 | 1,240 |
| 2001-10-10 | 121 | 127 | 118 | 124 | 218,000 | 1,240 |
| 2001-10-09 | 125 | 125 | 122 | 124 | 62,000 | 1,240 |
| 2001-10-05 | 123 | 124 | 120 | 123 | 233,000 | 1,230 |
| 2001-10-04 | 126 | 130 | 125 | 127 | 244,000 | 1,270 |
| 2001-10-03 | 125 | 128 | 123 | 124 | 305,000 | 1,240 |
| 2001-10-02 | 122 | 123 | 118 | 123 | 193,000 | 1,230 |
| 2001-10-01 | 112 | 121 | 112 | 120 | 195,000 | 1,200 |
| 2001-09-28 | 113 | 123 | 112 | 122 | 464,000 | 1,220 |
| 2001-09-27 | 111 | 114 | 110 | 113 | 152,000 | 1,130 |
| 2001-09-26 | 113 | 115 | 109 | 111 | 222,000 | 1,110 |
| 2001-09-25 | 124 | 124 | 113 | 113 | 314,000 | 1,130 |
| 2001-09-21 | 112 | 116 | 111 | 114 | 418,000 | 1,140 |
| 2001-09-20 | 129 | 129 | 119 | 123 | 368,000 | 1,230 |
| 2001-09-19 | 134 | 136 | 131 | 131 | 265,000 | 1,310 |
| 2001-09-18 | 136 | 137 | 130 | 132 | 282,000 | 1,320 |
| 2001-09-17 | 129 | 132 | 125 | 130 | 383,000 | 1,300 |
| 2001-09-14 | 126 | 139 | 125 | 139 | 424,000 | 1,390 |
| 2001-09-13 | 125 | 131 | 119 | 131 | 467,000 | 1,310 |
| 2001-09-12 | 118 | 133 | 118 | 119 | 1,065,000 | 1,190 |
| 2001-09-11 | 152 | 152 | 143 | 143 | 447,000 | 1,430 |
| 2001-09-10 | 151 | 154 | 151 | 152 | 196,000 | 1,520 |
| 2001-09-07 | 154 | 158 | 152 | 158 | 317,000 | 1,580 |
| 2001-09-06 | 160 | 160 | 155 | 159 | 218,000 | 1,590 |
| 2001-09-05 | 159 | 162 | 156 | 162 | 182,000 | 1,620 |
| 2001-09-04 | 149 | 168 | 149 | 166 | 427,000 | 1,660 |
| 2001-09-03 | 167 | 169 | 158 | 158 | 280,000 | 1,580 |
| 2001-08-31 | 163 | 172 | 163 | 172 | 340,000 | 1,720 |
| 2001-08-30 | 176 | 177 | 167 | 172 | 484,000 | 1,720 |
| 2001-08-29 | 170 | 180 | 168 | 178 | 589,000 | 1,780 |
| 2001-08-28 | 171 | 174 | 168 | 173 | 130,000 | 1,730 |
| 2001-08-27 | 173 | 176 | 171 | 174 | 210,000 | 1,740 |
| 2001-08-24 | 176 | 178 | 175 | 176 | 207,000 | 1,760 |
| 2001-08-23 | 180 | 180 | 173 | 175 | 645,000 | 1,750 |
| 2001-08-22 | 159 | 166 | 158 | 166 | 279,000 | 1,660 |
| 2001-08-21 | 161 | 163 | 159 | 159 | 270,000 | 1,590 |
| 2001-08-20 | 158 | 161 | 157 | 161 | 179,000 | 1,610 |
| 2001-08-17 | 161 | 163 | 161 | 163 | 222,000 | 1,630 |
| 2001-08-16 | 162 | 165 | 160 | 161 | 171,000 | 1,610 |
| 2001-08-15 | 169 | 169 | 161 | 163 | 213,000 | 1,630 |
| 2001-08-14 | 162 | 169 | 162 | 167 | 110,000 | 1,670 |
| 2001-08-13 | 166 | 169 | 162 | 164 | 223,000 | 1,640 |
| 2001-08-10 | 169 | 177 | 167 | 168 | 259,000 | 1,680 |
| 2001-08-09 | 178 | 178 | 171 | 171 | 321,000 | 1,710 |
| 2001-08-08 | 180 | 182 | 177 | 180 | 553,000 | 1,800 |
| 2001-08-07 | 175 | 180 | 171 | 177 | 444,000 | 1,770 |
| 2001-08-06 | 164 | 178 | 164 | 178 | 674,000 | 1,780 |
| 2001-08-03 | 173 | 174 | 164 | 165 | 674,000 | 1,650 |
| 2001-08-02 | 158 | 164 | 158 | 163 | 457,000 | 1,630 |
| 2001-08-01 | 159 | 159 | 155 | 158 | 127,000 | 1,580 |
| 2001-07-31 | 152 | 160 | 152 | 159 | 450,000 | 1,590 |
| 2001-07-30 | 160 | 160 | 150 | 151 | 218,000 | 1,510 |
| 2001-07-27 | 161 | 161 | 157 | 161 | 427,000 | 1,610 |
| 2001-07-26 | 157 | 159 | 150 | 158 | 439,000 | 1,580 |
| 2001-07-25 | 150 | 155 | 147 | 153 | 365,000 | 1,530 |
| 2001-07-24 | 142 | 152 | 137 | 151 | 1,084,000 | 1,510 |
| 2001-07-23 | 151 | 154 | 145 | 145 | 784,000 | 1,450 |
| 2001-07-19 | 159 | 165 | 158 | 158 | 668,000 | 1,580 |
| 2001-07-18 | 172 | 173 | 165 | 165 | 786,000 | 1,650 |
| 2001-07-17 | 172 | 175 | 172 | 172 | 293,000 | 1,720 |
| 2001-07-16 | 172 | 176 | 172 | 176 | 207,000 | 1,760 |
| 2001-07-13 | 178 | 180 | 175 | 176 | 269,000 | 1,760 |
| 2001-07-12 | 174 | 177 | 174 | 176 | 423,000 | 1,760 |
| 2001-07-11 | 171 | 175 | 170 | 174 | 227,000 | 1,740 |
| 2001-07-10 | 179 | 179 | 173 | 176 | 421,000 | 1,760 |
| 2001-07-09 | 167 | 174 | 166 | 173 | 730,000 | 1,730 |
| 2001-07-06 | 181 | 182 | 170 | 172 | 1,035,000 | 1,720 |
| 2001-07-05 | 179 | 184 | 178 | 182 | 503,000 | 1,820 |
| 2001-07-04 | 181 | 185 | 177 | 184 | 950,000 | 1,840 |
| 2001-07-03 | 192 | 193 | 186 | 186 | 423,000 | 1,860 |
| 2001-07-02 | 188 | 193 | 186 | 193 | 484,000 | 1,930 |
| 2001-06-29 | 194 | 196 | 190 | 190 | 387,000 | 1,900 |
| 2001-06-28 | 197 | 197 | 186 | 190 | 437,000 | 1,900 |
| 2001-06-27 | 190 | 200 | 187 | 195 | 809,000 | 1,950 |
| 2001-06-26 | 189 | 190 | 186 | 190 | 442,000 | 1,900 |
| 2001-06-25 | 193 | 195 | 190 | 190 | 442,000 | 1,900 |
| 2001-06-22 | 190 | 192 | 186 | 190 | 646,000 | 1,900 |
| 2001-06-21 | 175 | 185 | 175 | 185 | 1,056,000 | 1,850 |
| 2001-06-20 | 184 | 185 | 171 | 178 | 2,411,000 | 1,780 |
| 2001-06-19 | 198 | 200 | 186 | 189 | 1,114,000 | 1,890 |
| 2001-06-18 | 207 | 207 | 199 | 200 | 444,000 | 2,000 |
| 2001-06-15 | 200 | 208 | 199 | 207 | 606,000 | 2,070 |
| 2001-06-14 | 208 | 209 | 205 | 205 | 509,000 | 2,050 |
| 2001-06-13 | 207 | 213 | 207 | 209 | 382,000 | 2,090 |
| 2001-06-12 | 222 | 222 | 207 | 208 | 840,000 | 2,080 |
| 2001-06-11 | 220 | 225 | 217 | 222 | 822,000 | 2,220 |
| 2001-06-08 | 210 | 220 | 210 | 219 | 1,010,000 | 2,190 |
| 2001-06-07 | 203 | 207 | 203 | 207 | 672,000 | 2,070 |
| 2001-06-06 | 212 | 215 | 205 | 207 | 851,000 | 2,070 |
| 2001-06-05 | 209 | 213 | 193 | 209 | 2,468,000 | 2,090 |
| 2001-06-04 | 218 | 218 | 207 | 209 | 1,263,000 | 2,090 |
| 2001-06-01 | 224 | 224 | 216 | 219 | 683,000 | 2,190 |
| 2001-05-31 | 215 | 222 | 215 | 220 | 755,000 | 2,200 |
| 2001-05-30 | 221 | 225 | 219 | 220 | 528,000 | 2,200 |
| 2001-05-29 | 222 | 229 | 222 | 224 | 1,153,000 | 2,240 |
| 2001-05-28 | 223 | 230 | 222 | 223 | 1,148,000 | 2,230 |
| 2001-05-25 | 248 | 252 | 226 | 233 | 3,470,000 | 2,330 |
| 2001-05-24 | 245 | 254 | 244 | 253 | 4,019,000 | 2,530 |
| 2001-05-23 | 233 | 247 | 231 | 245 | 2,520,000 | 2,450 |
| 2001-05-22 | 235 | 235 | 230 | 234 | 1,362,000 | 2,340 |
| 2001-05-21 | 215 | 233 | 212 | 233 | 1,669,000 | 2,330 |
| 2001-05-18 | 220 | 220 | 212 | 215 | 851,000 | 2,150 |
| 2001-05-17 | 222 | 222 | 215 | 218 | 657,000 | 2,180 |
| 2001-05-16 | 227 | 227 | 218 | 220 | 538,000 | 2,200 |
| 2001-05-15 | 212 | 227 | 210 | 224 | 1,389,000 | 2,240 |
| 2001-05-14 | 225 | 230 | 219 | 220 | 1,053,000 | 2,200 |
| 2001-05-11 | 240 | 240 | 232 | 232 | 409,000 | 2,320 |
| 2001-05-10 | 239 | 245 | 236 | 239 | 794,000 | 2,390 |
| 2001-05-09 | 232 | 238 | 225 | 236 | 1,285,000 | 2,360 |
| 2001-05-08 | 241 | 245 | 233 | 235 | 1,335,000 | 2,350 |
| 2001-05-07 | 257 | 257 | 244 | 247 | 1,281,000 | 2,470 |
| 2001-05-02 | 262 | 262 | 249 | 255 | 3,415,000 | 2,550 |
| 2001-05-01 | 251 | 260 | 248 | 260 | 8,578,000 | 2,600 |
| 2001-04-27 | 232 | 250 | 231 | 241 | 6,895,000 | 2,410 |
| 2001-04-26 | 235 | 237 | 227 | 227 | 1,312,000 | 2,270 |
| 2001-04-25 | 232 | 238 | 230 | 235 | 2,133,000 | 2,350 |
| 2001-04-24 | 226 | 234 | 225 | 230 | 1,344,000 | 2,300 |
| 2001-04-23 | 237 | 237 | 224 | 225 | 1,178,000 | 2,250 |
| 2001-04-20 | 228 | 236 | 228 | 234 | 2,488,000 | 2,340 |
| 2001-04-19 | 228 | 230 | 221 | 228 | 1,532,000 | 2,280 |
| 2001-04-18 | 220 | 227 | 212 | 224 | 2,347,000 | 2,240 |
| 2001-04-17 | 230 | 231 | 224 | 225 | 963,000 | 2,250 |
| 2001-04-16 | 224 | 231 | 223 | 225 | 1,254,000 | 2,250 |
| 2001-04-13 | 230 | 231 | 223 | 224 | 2,099,000 | 2,240 |
| 2001-04-12 | 233 | 239 | 230 | 233 | 1,644,000 | 2,330 |
| 2001-04-11 | 243 | 244 | 235 | 237 | 912,000 | 2,370 |
| 2001-04-10 | 231 | 244 | 228 | 238 | 1,813,000 | 2,380 |
| 2001-04-09 | 222 | 236 | 217 | 231 | 2,399,000 | 2,310 |
| 2001-04-06 | 247 | 248 | 232 | 232 | 2,379,000 | 2,320 |
| 2001-04-05 | 244 | 254 | 240 | 244 | 5,567,000 | 2,440 |
| 2001-04-04 | 222 | 239 | 222 | 238 | 4,535,000 | 2,380 |
| 2001-04-03 | 220 | 228 | 217 | 222 | 1,675,000 | 2,220 |
| 2001-04-02 | 229 | 232 | 217 | 222 | 2,256,000 | 2,220 |
| 2001-03-30 | 237 | 242 | 222 | 225 | 3,316,000 | 2,250 |
| 2001-03-29 | 225 | 242 | 224 | 232 | 4,188,000 | 2,320 |
| 2001-03-28 | 228 | 240 | 215 | 234 | 9,231,000 | 2,340 |
| 2001-03-27 | 194 | 228 | 190 | 215 | 8,800,000 | 2,150 |
| 2001-03-26 | 190 | 199 | 186 | 194 | 4,409,000 | 1,940 |
| 2001-03-23 | 170 | 191 | 170 | 191 | 5,472,000 | 1,910 |
| 2001-03-22 | 183 | 183 | 171 | 174 | 2,567,000 | 1,740 |
| 2001-03-21 | 178 | 183 | 176 | 183 | 3,948,000 | 1,830 |
| 2001-03-19 | 165 | 183 | 165 | 175 | 7,112,000 | 1,750 |
| 2001-03-16 | 152 | 173 | 147 | 170 | 7,072,000 | 1,700 |
| 2001-03-15 | 145 | 154 | 144 | 152 | 1,595,000 | 1,520 |
| 2001-03-14 | 145 | 158 | 145 | 154 | 4,773,000 | 1,540 |
| 2001-03-13 | 135 | 142 | 135 | 142 | 1,110,000 | 1,420 |
| 2001-03-12 | 152 | 152 | 143 | 143 | 1,019,000 | 1,430 |
| 2001-03-09 | 145 | 155 | 144 | 151 | 3,363,000 | 1,510 |
| 2001-03-08 | 140 | 148 | 139 | 147 | 1,684,000 | 1,470 |
| 2001-03-07 | 141 | 143 | 138 | 139 | 756,000 | 1,390 |
| 2001-03-06 | 135 | 141 | 135 | 138 | 748,000 | 1,380 |
| 2001-03-05 | 147 | 147 | 135 | 140 | 1,259,000 | 1,400 |
| 2001-03-02 | 147 | 150 | 145 | 148 | 1,417,000 | 1,480 |
| 2001-03-01 | 143 | 152 | 143 | 147 | 1,829,000 | 1,470 |
| 2001-02-28 | 149 | 149 | 143 | 145 | 2,090,000 | 1,450 |
| 2001-02-27 | 153 | 155 | 146 | 149 | 5,699,000 | 1,490 |
| 2001-02-26 | 136 | 153 | 133 | 150 | 7,567,000 | 1,500 |
| 2001-02-23 | 133 | 137 | 132 | 137 | 1,933,000 | 1,370 |
| 2001-02-22 | 140 | 140 | 134 | 134 | 5,630,000 | 1,340 |
| 2001-02-21 | 132 | 143 | 130 | 137 | 14,211,000 | 1,370 |
| 2001-02-20 | 121 | 125 | 121 | 122 | 1,542,000 | 1,220 |
| 2001-02-19 | 120 | 122 | 116 | 117 | 750,000 | 1,170 |
| 2001-02-16 | 117 | 117 | 114 | 114 | 314,000 | 1,140 |
| 2001-02-15 | 122 | 122 | 116 | 119 | 649,000 | 1,190 |
| 2001-02-14 | 114 | 121 | 110 | 120 | 1,217,000 | 1,200 |
| 2001-02-13 | 114 | 114 | 111 | 113 | 199,000 | 1,130 |
| 2001-02-09 | 107 | 113 | 107 | 113 | 275,000 | 1,130 |
| 2001-02-08 | 109 | 110 | 107 | 107 | 243,000 | 1,070 |
| 2001-02-07 | 108 | 114 | 108 | 109 | 313,000 | 1,090 |
| 2001-02-06 | 109 | 113 | 107 | 111 | 779,000 | 1,110 |
| 2001-02-05 | 117 | 118 | 107 | 112 | 1,669,000 | 1,120 |
| 2001-02-02 | 121 | 130 | 119 | 120 | 3,953,000 | 1,200 |
| 2001-02-01 | 120 | 122 | 116 | 121 | 1,475,000 | 1,210 |
| 2001-01-31 | 117 | 120 | 113 | 119 | 1,935,000 | 1,190 |
| 2001-01-30 | 121 | 125 | 112 | 119 | 4,128,000 | 1,190 |
| 2001-01-29 | 108 | 127 | 108 | 125 | 7,298,000 | 1,250 |
| 2001-01-26 | 104 | 106 | 101 | 105 | 420,000 | 1,050 |
| 2001-01-25 | 102 | 104 | 101 | 104 | 156,000 | 1,040 |
| 2001-01-24 | 105 | 108 | 101 | 102 | 797,000 | 1,020 |
| 2001-01-23 | 96 | 103 | 96 | 103 | 440,000 | 1,030 |
| 2001-01-22 | 99 | 101 | 98 | 98 | 190,000 | 980 |
| 2001-01-19 | 102 | 103 | 99 | 99 | 489,000 | 990 |
| 2001-01-18 | 102 | 104 | 99 | 101 | 919,000 | 1,010 |
| 2001-01-17 | 91 | 109 | 90 | 98 | 2,288,000 | 980 |
| 2001-01-16 | 90 | 90 | 87 | 89 | 207,000 | 890 |
| 2001-01-15 | 88 | 89 | 87 | 88 | 153,000 | 880 |
| 2001-01-12 | 86 | 88 | 86 | 88 | 210,000 | 880 |
| 2001-01-11 | 89 | 89 | 87 | 88 | 135,000 | 880 |
| 2001-01-10 | 91 | 91 | 87 | 90 | 190,000 | 900 |
| 2001-01-09 | 91 | 91 | 87 | 91 | 354,000 | 910 |
| 2001-01-05 | 96 | 97 | 92 | 93 | 100,000 | 930 |
| 2001-01-04 | 100 | 100 | 93 | 93 | 60,000 | 930 |
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
