6369 トーヨーカネツ(株) の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 62 | 69 | 62 | 67 | 504,000 | 670 |
| 2002-12-27 | 60 | 62 | 60 | 61 | 184,000 | 610 |
| 2002-12-26 | 57 | 60 | 57 | 60 | 344,000 | 600 |
| 2002-12-25 | 60 | 60 | 57 | 58 | 216,000 | 580 |
| 2002-12-24 | 58 | 60 | 57 | 58 | 371,000 | 580 |
| 2002-12-20 | 60 | 60 | 58 | 58 | 201,000 | 580 |
| 2002-12-19 | 57 | 61 | 57 | 61 | 317,000 | 610 |
| 2002-12-18 | 60 | 61 | 59 | 59 | 235,000 | 590 |
| 2002-12-17 | 62 | 63 | 60 | 60 | 241,000 | 600 |
| 2002-12-16 | 65 | 66 | 61 | 61 | 351,000 | 610 |
| 2002-12-13 | 66 | 67 | 65 | 66 | 356,000 | 660 |
| 2002-12-12 | 67 | 68 | 67 | 68 | 183,000 | 680 |
| 2002-12-11 | 69 | 70 | 67 | 67 | 238,000 | 670 |
| 2002-12-10 | 67 | 70 | 67 | 70 | 382,000 | 700 |
| 2002-12-09 | 70 | 71 | 66 | 70 | 665,000 | 700 |
| 2002-12-06 | 67 | 67 | 65 | 66 | 340,000 | 660 |
| 2002-12-05 | 66 | 69 | 66 | 68 | 320,000 | 680 |
| 2002-12-04 | 67 | 68 | 66 | 67 | 501,000 | 670 |
| 2002-12-03 | 71 | 72 | 69 | 69 | 533,000 | 690 |
| 2002-12-02 | 71 | 72 | 70 | 70 | 269,000 | 700 |
| 2002-11-29 | 71 | 73 | 70 | 71 | 389,000 | 710 |
| 2002-11-28 | 70 | 72 | 69 | 72 | 584,000 | 720 |
| 2002-11-27 | 67 | 71 | 67 | 69 | 439,000 | 690 |
| 2002-11-26 | 73 | 73 | 69 | 71 | 659,000 | 710 |
| 2002-11-25 | 67 | 72 | 67 | 70 | 2,071,000 | 700 |
| 2002-11-22 | 74 | 77 | 67 | 71 | 4,355,000 | 710 |
| 2002-11-21 | 57 | 59 | 54 | 59 | 524,000 | 590 |
| 2002-11-20 | 52 | 56 | 50 | 54 | 486,000 | 540 |
| 2002-11-19 | 54 | 54 | 48 | 51 | 591,000 | 510 |
| 2002-11-18 | 56 | 56 | 53 | 55 | 340,000 | 550 |
| 2002-11-15 | 56 | 58 | 55 | 55 | 422,000 | 550 |
| 2002-11-14 | 59 | 60 | 55 | 55 | 472,000 | 550 |
| 2002-11-13 | 61 | 62 | 58 | 59 | 594,000 | 590 |
| 2002-11-12 | 65 | 67 | 63 | 64 | 296,000 | 640 |
| 2002-11-11 | 65 | 67 | 65 | 65 | 190,000 | 650 |
| 2002-11-08 | 67 | 68 | 66 | 67 | 212,000 | 670 |
| 2002-11-07 | 68 | 69 | 68 | 69 | 109,000 | 690 |
| 2002-11-06 | 70 | 70 | 68 | 68 | 185,000 | 680 |
| 2002-11-05 | 70 | 70 | 68 | 70 | 159,000 | 700 |
| 2002-11-01 | 70 | 70 | 68 | 70 | 66,000 | 700 |
| 2002-10-31 | 70 | 71 | 69 | 71 | 61,000 | 710 |
| 2002-10-30 | 69 | 71 | 69 | 71 | 75,000 | 710 |
| 2002-10-29 | 72 | 72 | 69 | 72 | 121,000 | 720 |
| 2002-10-28 | 69 | 72 | 69 | 72 | 65,000 | 720 |
| 2002-10-25 | 70 | 71 | 68 | 71 | 94,000 | 710 |
| 2002-10-24 | 68 | 71 | 68 | 70 | 58,000 | 700 |
| 2002-10-23 | 69 | 71 | 67 | 71 | 137,000 | 710 |
| 2002-10-22 | 73 | 73 | 69 | 69 | 267,000 | 690 |
| 2002-10-21 | 71 | 73 | 70 | 73 | 613,000 | 730 |
| 2002-10-18 | 73 | 76 | 72 | 75 | 229,000 | 750 |
| 2002-10-17 | 73 | 74 | 70 | 73 | 145,000 | 730 |
| 2002-10-16 | 76 | 77 | 70 | 71 | 262,000 | 710 |
| 2002-10-15 | 70 | 75 | 70 | 74 | 205,000 | 740 |
| 2002-10-11 | 66 | 70 | 66 | 68 | 523,000 | 680 |
| 2002-10-10 | 65 | 66 | 64 | 66 | 636,000 | 660 |
| 2002-10-09 | 67 | 68 | 66 | 67 | 809,000 | 670 |
| 2002-10-08 | 67 | 69 | 67 | 68 | 635,000 | 680 |
| 2002-10-07 | 74 | 75 | 68 | 68 | 965,000 | 680 |
| 2002-10-04 | 77 | 77 | 73 | 76 | 463,000 | 760 |
| 2002-10-03 | 78 | 79 | 75 | 77 | 527,000 | 770 |
| 2002-10-02 | 87 | 87 | 79 | 79 | 455,000 | 790 |
| 2002-10-01 | 87 | 87 | 85 | 86 | 206,000 | 860 |
| 2002-09-30 | 88 | 89 | 87 | 88 | 174,000 | 880 |
| 2002-09-27 | 89 | 90 | 88 | 90 | 251,000 | 900 |
| 2002-09-26 | 90 | 91 | 88 | 89 | 141,000 | 890 |
| 2002-09-25 | 90 | 90 | 88 | 89 | 189,000 | 890 |
| 2002-09-24 | 90 | 92 | 89 | 90 | 154,000 | 900 |
| 2002-09-20 | 89 | 92 | 88 | 91 | 280,000 | 910 |
| 2002-09-19 | 90 | 93 | 90 | 90 | 448,000 | 900 |
| 2002-09-18 | 88 | 90 | 88 | 90 | 114,000 | 900 |
| 2002-09-17 | 90 | 91 | 89 | 91 | 185,000 | 910 |
| 2002-09-13 | 86 | 89 | 85 | 89 | 390,000 | 890 |
| 2002-09-12 | 87 | 87 | 85 | 87 | 208,000 | 870 |
| 2002-09-11 | 88 | 88 | 86 | 87 | 100,000 | 870 |
| 2002-09-10 | 87 | 88 | 86 | 86 | 175,000 | 860 |
| 2002-09-09 | 87 | 91 | 86 | 87 | 282,000 | 870 |
| 2002-09-06 | 89 | 89 | 86 | 86 | 481,000 | 860 |
| 2002-09-05 | 89 | 91 | 89 | 90 | 205,000 | 900 |
| 2002-09-04 | 92 | 92 | 88 | 89 | 642,000 | 890 |
| 2002-09-03 | 93 | 93 | 92 | 93 | 310,000 | 930 |
| 2002-09-02 | 95 | 95 | 92 | 93 | 96,000 | 930 |
| 2002-08-30 | 94 | 95 | 92 | 94 | 307,000 | 940 |
| 2002-08-29 | 96 | 96 | 94 | 95 | 129,000 | 950 |
| 2002-08-28 | 96 | 98 | 95 | 95 | 178,000 | 950 |
| 2002-08-27 | 96 | 99 | 96 | 96 | 211,000 | 960 |
| 2002-08-26 | 94 | 97 | 93 | 95 | 172,000 | 950 |
| 2002-08-23 | 95 | 95 | 92 | 92 | 175,000 | 920 |
| 2002-08-22 | 92 | 93 | 90 | 92 | 183,000 | 920 |
| 2002-08-21 | 94 | 94 | 92 | 92 | 250,000 | 920 |
| 2002-08-20 | 96 | 96 | 94 | 94 | 142,000 | 940 |
| 2002-08-19 | 95 | 96 | 94 | 95 | 84,000 | 950 |
| 2002-08-16 | 98 | 98 | 94 | 95 | 148,000 | 950 |
| 2002-08-15 | 95 | 98 | 94 | 95 | 248,000 | 950 |
| 2002-08-14 | 94 | 98 | 93 | 95 | 112,000 | 950 |
| 2002-08-13 | 94 | 96 | 93 | 94 | 213,000 | 940 |
| 2002-08-12 | 100 | 100 | 92 | 93 | 507,000 | 930 |
| 2002-08-09 | 95 | 101 | 95 | 99 | 908,000 | 990 |
| 2002-08-08 | 94 | 96 | 94 | 94 | 300,000 | 940 |
| 2002-08-07 | 95 | 95 | 92 | 94 | 289,000 | 940 |
| 2002-08-06 | 90 | 93 | 87 | 92 | 701,000 | 920 |
| 2002-08-05 | 91 | 92 | 87 | 90 | 1,459,000 | 900 |
| 2002-08-02 | 101 | 101 | 90 | 94 | 1,604,000 | 940 |
| 2002-08-01 | 103 | 103 | 101 | 101 | 240,000 | 1,010 |
| 2002-07-31 | 103 | 103 | 101 | 102 | 518,000 | 1,020 |
| 2002-07-30 | 103 | 105 | 102 | 104 | 310,000 | 1,040 |
| 2002-07-29 | 102 | 103 | 101 | 101 | 209,000 | 1,010 |
| 2002-07-26 | 104 | 104 | 101 | 101 | 420,000 | 1,010 |
| 2002-07-25 | 108 | 108 | 103 | 103 | 386,000 | 1,030 |
| 2002-07-24 | 106 | 108 | 103 | 103 | 445,000 | 1,030 |
| 2002-07-23 | 101 | 108 | 101 | 105 | 519,000 | 1,050 |
| 2002-07-22 | 101 | 105 | 101 | 103 | 385,000 | 1,030 |
| 2002-07-19 | 108 | 109 | 105 | 106 | 372,000 | 1,060 |
| 2002-07-18 | 110 | 110 | 108 | 109 | 469,000 | 1,090 |
| 2002-07-17 | 105 | 107 | 102 | 106 | 909,000 | 1,060 |
| 2002-07-16 | 112 | 112 | 107 | 107 | 1,112,000 | 1,070 |
| 2002-07-15 | 117 | 117 | 111 | 114 | 1,585,000 | 1,140 |
| 2002-07-12 | 125 | 126 | 120 | 120 | 1,277,000 | 1,200 |
| 2002-07-11 | 123 | 128 | 123 | 124 | 3,078,000 | 1,240 |
| 2002-07-10 | 127 | 132 | 125 | 126 | 15,548,000 | 1,260 |
| 2002-07-09 | 116 | 122 | 116 | 120 | 1,483,000 | 1,200 |
| 2002-07-08 | 120 | 120 | 114 | 116 | 634,000 | 1,160 |
| 2002-07-05 | 114 | 117 | 112 | 115 | 737,000 | 1,150 |
| 2002-07-04 | 122 | 122 | 113 | 115 | 942,000 | 1,150 |
| 2002-07-03 | 105 | 119 | 105 | 119 | 1,339,000 | 1,190 |
| 2002-07-02 | 106 | 107 | 104 | 107 | 351,000 | 1,070 |
| 2002-07-01 | 107 | 108 | 106 | 107 | 351,000 | 1,070 |
| 2002-06-28 | 107 | 108 | 105 | 107 | 274,000 | 1,070 |
| 2002-06-27 | 104 | 107 | 103 | 104 | 467,000 | 1,040 |
| 2002-06-26 | 107 | 108 | 104 | 104 | 592,000 | 1,040 |
| 2002-06-25 | 107 | 111 | 107 | 108 | 572,000 | 1,080 |
| 2002-06-24 | 101 | 107 | 101 | 106 | 543,000 | 1,060 |
| 2002-06-21 | 108 | 109 | 104 | 106 | 651,000 | 1,060 |
| 2002-06-20 | 101 | 110 | 99 | 110 | 1,284,000 | 1,100 |
| 2002-06-19 | 118 | 118 | 106 | 106 | 1,739,000 | 1,060 |
| 2002-06-18 | 120 | 122 | 117 | 119 | 926,000 | 1,190 |
| 2002-06-17 | 124 | 125 | 115 | 118 | 1,311,000 | 1,180 |
| 2002-06-14 | 130 | 133 | 130 | 130 | 672,000 | 1,300 |
| 2002-06-13 | 135 | 138 | 131 | 133 | 656,000 | 1,330 |
| 2002-06-12 | 139 | 139 | 130 | 137 | 1,307,000 | 1,370 |
| 2002-06-11 | 144 | 144 | 139 | 141 | 854,000 | 1,410 |
| 2002-06-10 | 148 | 149 | 144 | 144 | 466,000 | 1,440 |
| 2002-06-07 | 148 | 150 | 146 | 149 | 529,000 | 1,490 |
| 2002-06-06 | 150 | 153 | 148 | 151 | 935,000 | 1,510 |
| 2002-06-05 | 154 | 155 | 148 | 148 | 1,378,000 | 1,480 |
| 2002-06-04 | 148 | 152 | 147 | 152 | 1,944,000 | 1,520 |
| 2002-06-03 | 141 | 148 | 141 | 147 | 856,000 | 1,470 |
| 2002-05-31 | 142 | 145 | 141 | 142 | 484,000 | 1,420 |
| 2002-05-30 | 147 | 149 | 141 | 144 | 1,004,000 | 1,440 |
| 2002-05-29 | 148 | 150 | 146 | 146 | 679,000 | 1,460 |
| 2002-05-28 | 154 | 154 | 146 | 152 | 1,194,000 | 1,520 |
| 2002-05-27 | 157 | 157 | 148 | 152 | 2,662,000 | 1,520 |
| 2002-05-24 | 145 | 164 | 145 | 158 | 4,630,000 | 1,580 |
| 2002-05-23 | 151 | 156 | 146 | 148 | 3,593,000 | 1,480 |
| 2002-05-22 | 145 | 152 | 144 | 152 | 3,056,000 | 1,520 |
| 2002-05-21 | 144 | 146 | 142 | 145 | 1,092,000 | 1,450 |
| 2002-05-20 | 142 | 147 | 140 | 146 | 1,706,000 | 1,460 |
| 2002-05-17 | 142 | 148 | 135 | 138 | 5,879,000 | 1,380 |
| 2002-05-16 | 131 | 140 | 129 | 138 | 3,432,000 | 1,380 |
| 2002-05-15 | 130 | 133 | 128 | 131 | 1,424,000 | 1,310 |
| 2002-05-14 | 126 | 131 | 125 | 130 | 1,213,000 | 1,300 |
| 2002-05-13 | 128 | 128 | 124 | 127 | 753,000 | 1,270 |
| 2002-05-10 | 128 | 129 | 125 | 125 | 735,000 | 1,250 |
| 2002-05-09 | 128 | 128 | 124 | 126 | 571,000 | 1,260 |
| 2002-05-08 | 130 | 130 | 125 | 126 | 1,598,000 | 1,260 |
| 2002-05-07 | 131 | 136 | 130 | 130 | 1,869,000 | 1,300 |
| 2002-05-02 | 126 | 127 | 124 | 126 | 364,000 | 1,260 |
| 2002-05-01 | 124 | 125 | 123 | 125 | 288,000 | 1,250 |
| 2002-04-30 | 123 | 127 | 123 | 124 | 613,000 | 1,240 |
| 2002-04-26 | 125 | 128 | 123 | 123 | 424,000 | 1,230 |
| 2002-04-25 | 128 | 128 | 125 | 127 | 398,000 | 1,270 |
| 2002-04-24 | 132 | 132 | 128 | 128 | 669,000 | 1,280 |
| 2002-04-23 | 130 | 133 | 128 | 131 | 997,000 | 1,310 |
| 2002-04-22 | 129 | 132 | 126 | 129 | 1,581,000 | 1,290 |
| 2002-04-19 | 122 | 126 | 119 | 126 | 645,000 | 1,260 |
| 2002-04-18 | 124 | 125 | 121 | 123 | 315,000 | 1,230 |
| 2002-04-17 | 128 | 128 | 124 | 126 | 399,000 | 1,260 |
| 2002-04-16 | 121 | 127 | 121 | 126 | 591,000 | 1,260 |
| 2002-04-15 | 122 | 123 | 120 | 121 | 428,000 | 1,210 |
| 2002-04-12 | 127 | 128 | 122 | 124 | 906,000 | 1,240 |
| 2002-04-11 | 131 | 131 | 126 | 127 | 763,000 | 1,270 |
| 2002-04-10 | 123 | 132 | 122 | 126 | 1,743,000 | 1,260 |
| 2002-04-09 | 131 | 132 | 123 | 125 | 2,451,000 | 1,250 |
| 2002-04-08 | 129 | 134 | 126 | 134 | 3,863,000 | 1,340 |
| 2002-04-05 | 126 | 126 | 121 | 122 | 813,000 | 1,220 |
| 2002-04-04 | 121 | 127 | 120 | 125 | 2,010,000 | 1,250 |
| 2002-04-03 | 118 | 122 | 115 | 122 | 1,969,000 | 1,220 |
| 2002-04-02 | 124 | 125 | 117 | 119 | 2,627,000 | 1,190 |
| 2002-04-01 | 117 | 125 | 115 | 123 | 6,984,000 | 1,230 |
| 2002-03-29 | 107 | 113 | 106 | 110 | 1,076,000 | 1,100 |
| 2002-03-28 | 106 | 106 | 103 | 105 | 254,000 | 1,050 |
| 2002-03-27 | 104 | 105 | 102 | 105 | 136,000 | 1,050 |
| 2002-03-26 | 103 | 104 | 100 | 104 | 431,000 | 1,040 |
| 2002-03-25 | 110 | 110 | 104 | 104 | 476,000 | 1,040 |
| 2002-03-22 | 111 | 112 | 107 | 110 | 603,000 | 1,100 |
| 2002-03-20 | 113 | 113 | 108 | 110 | 584,000 | 1,100 |
| 2002-03-19 | 105 | 113 | 105 | 112 | 1,166,000 | 1,120 |
| 2002-03-18 | 104 | 107 | 104 | 104 | 435,000 | 1,040 |
| 2002-03-15 | 109 | 109 | 104 | 107 | 590,000 | 1,070 |
| 2002-03-14 | 110 | 111 | 106 | 110 | 807,000 | 1,100 |
| 2002-03-13 | 116 | 118 | 112 | 113 | 1,046,000 | 1,130 |
| 2002-03-12 | 113 | 120 | 112 | 116 | 1,806,000 | 1,160 |
| 2002-03-11 | 116 | 116 | 111 | 113 | 697,000 | 1,130 |
| 2002-03-08 | 112 | 115 | 110 | 114 | 1,415,000 | 1,140 |
| 2002-03-07 | 114 | 117 | 112 | 112 | 2,786,000 | 1,120 |
| 2002-03-06 | 100 | 114 | 98 | 112 | 4,467,000 | 1,120 |
| 2002-03-05 | 102 | 104 | 98 | 101 | 1,431,000 | 1,010 |
| 2002-03-04 | 103 | 106 | 102 | 102 | 1,476,000 | 1,020 |
| 2002-03-01 | 97 | 101 | 94 | 100 | 898,000 | 1,000 |
| 2002-02-28 | 98 | 98 | 93 | 97 | 1,201,000 | 970 |
| 2002-02-27 | 99 | 103 | 96 | 98 | 2,657,000 | 980 |
| 2002-02-26 | 94 | 102 | 92 | 101 | 5,018,000 | 1,010 |
| 2002-02-25 | 97 | 100 | 91 | 92 | 2,522,000 | 920 |
| 2002-02-22 | 90 | 97 | 88 | 95 | 5,213,000 | 950 |
| 2002-02-21 | 80 | 89 | 80 | 88 | 2,362,000 | 880 |
| 2002-02-20 | 78 | 80 | 78 | 80 | 240,000 | 800 |
| 2002-02-19 | 83 | 85 | 77 | 80 | 1,036,000 | 800 |
| 2002-02-18 | 75 | 78 | 75 | 78 | 352,000 | 780 |
| 2002-02-15 | 75 | 77 | 75 | 75 | 258,000 | 750 |
| 2002-02-14 | 77 | 77 | 75 | 75 | 390,000 | 750 |
| 2002-02-13 | 74 | 78 | 73 | 77 | 279,000 | 770 |
| 2002-02-12 | 74 | 75 | 73 | 75 | 186,000 | 750 |
| 2002-02-08 | 72 | 74 | 71 | 73 | 378,000 | 730 |
| 2002-02-07 | 72 | 74 | 71 | 71 | 231,000 | 710 |
| 2002-02-06 | 73 | 75 | 72 | 73 | 292,000 | 730 |
| 2002-02-05 | 73 | 75 | 73 | 73 | 278,000 | 730 |
| 2002-02-04 | 75 | 75 | 73 | 74 | 243,000 | 740 |
| 2002-02-01 | 78 | 80 | 75 | 75 | 240,000 | 750 |
| 2002-01-31 | 81 | 84 | 77 | 80 | 515,000 | 800 |
| 2002-01-30 | 77 | 80 | 76 | 80 | 669,000 | 800 |
| 2002-01-29 | 75 | 82 | 74 | 81 | 1,130,000 | 810 |
| 2002-01-28 | 75 | 76 | 74 | 76 | 222,000 | 760 |
| 2002-01-25 | 79 | 79 | 74 | 74 | 270,000 | 740 |
| 2002-01-24 | 72 | 79 | 72 | 77 | 404,000 | 770 |
| 2002-01-23 | 72 | 76 | 72 | 72 | 257,000 | 720 |
| 2002-01-22 | 79 | 80 | 72 | 72 | 374,000 | 720 |
| 2002-01-21 | 73 | 79 | 70 | 79 | 430,000 | 790 |
| 2002-01-18 | 71 | 74 | 69 | 74 | 250,000 | 740 |
| 2002-01-17 | 68 | 73 | 68 | 72 | 222,000 | 720 |
| 2002-01-16 | 70 | 72 | 68 | 72 | 213,000 | 720 |
| 2002-01-15 | 74 | 74 | 70 | 72 | 326,000 | 720 |
| 2002-01-11 | 79 | 79 | 75 | 75 | 247,000 | 750 |
| 2002-01-10 | 81 | 82 | 77 | 77 | 218,000 | 770 |
| 2002-01-09 | 80 | 81 | 77 | 79 | 245,000 | 790 |
| 2002-01-08 | 85 | 85 | 80 | 80 | 282,000 | 800 |
| 2002-01-07 | 88 | 88 | 82 | 85 | 245,000 | 850 |
| 2002-01-04 | 86 | 87 | 85 | 85 | 233,000 | 850 |
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
