6369 トーヨーカネツ(株) の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 135 | 135 | 133 | 133 | 227,000 | 1,330 |
| 2003-12-29 | 132 | 134 | 131 | 134 | 530,000 | 1,340 |
| 2003-12-26 | 127 | 134 | 127 | 132 | 987,000 | 1,320 |
| 2003-12-25 | 124 | 128 | 123 | 126 | 649,000 | 1,260 |
| 2003-12-24 | 127 | 128 | 125 | 126 | 501,000 | 1,260 |
| 2003-12-22 | 127 | 128 | 126 | 127 | 571,000 | 1,270 |
| 2003-12-19 | 128 | 129 | 125 | 129 | 425,000 | 1,290 |
| 2003-12-18 | 131 | 132 | 127 | 127 | 612,000 | 1,270 |
| 2003-12-17 | 135 | 135 | 129 | 131 | 795,000 | 1,310 |
| 2003-12-16 | 130 | 137 | 130 | 135 | 1,515,000 | 1,350 |
| 2003-12-15 | 130 | 137 | 128 | 137 | 2,516,000 | 1,370 |
| 2003-12-12 | 125 | 127 | 124 | 124 | 599,000 | 1,240 |
| 2003-12-11 | 125 | 127 | 123 | 126 | 386,000 | 1,260 |
| 2003-12-10 | 128 | 130 | 125 | 127 | 422,000 | 1,270 |
| 2003-12-09 | 135 | 135 | 129 | 131 | 455,000 | 1,310 |
| 2003-12-08 | 137 | 138 | 129 | 131 | 1,469,000 | 1,310 |
| 2003-12-05 | 130 | 143 | 130 | 139 | 3,435,000 | 1,390 |
| 2003-12-04 | 128 | 130 | 127 | 128 | 362,000 | 1,280 |
| 2003-12-03 | 126 | 130 | 126 | 130 | 174,000 | 1,300 |
| 2003-12-02 | 130 | 131 | 127 | 129 | 324,000 | 1,290 |
| 2003-12-01 | 121 | 130 | 120 | 128 | 502,000 | 1,280 |
| 2003-11-28 | 133 | 133 | 128 | 129 | 559,000 | 1,290 |
| 2003-11-27 | 136 | 137 | 133 | 134 | 1,489,000 | 1,340 |
| 2003-11-26 | 127 | 135 | 126 | 129 | 1,096,000 | 1,290 |
| 2003-11-25 | 130 | 131 | 127 | 127 | 496,000 | 1,270 |
| 2003-11-21 | 118 | 128 | 117 | 126 | 976,000 | 1,260 |
| 2003-11-20 | 120 | 120 | 116 | 118 | 400,000 | 1,180 |
| 2003-11-19 | 121 | 121 | 115 | 117 | 619,000 | 1,170 |
| 2003-11-18 | 121 | 126 | 116 | 121 | 1,540,000 | 1,210 |
| 2003-11-17 | 135 | 135 | 126 | 126 | 1,150,000 | 1,260 |
| 2003-11-14 | 141 | 143 | 136 | 140 | 781,000 | 1,400 |
| 2003-11-13 | 145 | 146 | 141 | 144 | 563,000 | 1,440 |
| 2003-11-12 | 143 | 146 | 143 | 144 | 1,066,000 | 1,440 |
| 2003-11-11 | 148 | 150 | 141 | 144 | 1,286,000 | 1,440 |
| 2003-11-10 | 152 | 153 | 150 | 150 | 453,000 | 1,500 |
| 2003-11-07 | 152 | 153 | 151 | 153 | 493,000 | 1,530 |
| 2003-11-06 | 151 | 153 | 150 | 152 | 540,000 | 1,520 |
| 2003-11-05 | 157 | 158 | 153 | 153 | 425,000 | 1,530 |
| 2003-11-04 | 155 | 157 | 155 | 157 | 445,000 | 1,570 |
| 2003-10-31 | 156 | 156 | 153 | 154 | 271,000 | 1,540 |
| 2003-10-30 | 155 | 157 | 154 | 156 | 403,000 | 1,560 |
| 2003-10-29 | 158 | 159 | 155 | 158 | 283,000 | 1,580 |
| 2003-10-28 | 154 | 158 | 153 | 154 | 313,000 | 1,540 |
| 2003-10-27 | 151 | 156 | 151 | 154 | 652,000 | 1,540 |
| 2003-10-24 | 155 | 159 | 149 | 149 | 892,000 | 1,490 |
| 2003-10-23 | 158 | 163 | 147 | 153 | 1,288,000 | 1,530 |
| 2003-10-22 | 171 | 172 | 164 | 165 | 1,110,000 | 1,650 |
| 2003-10-21 | 173 | 177 | 170 | 170 | 962,000 | 1,700 |
| 2003-10-20 | 172 | 174 | 171 | 173 | 971,000 | 1,730 |
| 2003-10-17 | 175 | 177 | 173 | 174 | 1,634,000 | 1,740 |
| 2003-10-16 | 177 | 181 | 173 | 174 | 2,165,000 | 1,740 |
| 2003-10-15 | 172 | 180 | 172 | 177 | 2,175,000 | 1,770 |
| 2003-10-14 | 176 | 178 | 169 | 171 | 1,718,000 | 1,710 |
| 2003-10-10 | 184 | 189 | 178 | 178 | 4,546,000 | 1,780 |
| 2003-10-09 | 170 | 183 | 170 | 183 | 5,741,000 | 1,830 |
| 2003-10-08 | 172 | 175 | 169 | 170 | 2,052,000 | 1,700 |
| 2003-10-07 | 172 | 182 | 166 | 177 | 6,534,000 | 1,770 |
| 2003-10-06 | 187 | 187 | 174 | 174 | 9,899,000 | 1,740 |
| 2003-10-03 | 168 | 183 | 164 | 183 | 29,502,000 | 1,830 |
| 2003-10-02 | 157 | 161 | 157 | 159 | 10,262,000 | 1,590 |
| 2003-10-01 | 138 | 151 | 138 | 147 | 3,256,000 | 1,470 |
| 2003-09-30 | 140 | 141 | 138 | 139 | 426,000 | 1,390 |
| 2003-09-29 | 142 | 142 | 138 | 140 | 246,000 | 1,400 |
| 2003-09-26 | 136 | 140 | 135 | 138 | 378,000 | 1,380 |
| 2003-09-25 | 137 | 138 | 135 | 136 | 717,000 | 1,360 |
| 2003-09-24 | 144 | 144 | 137 | 140 | 812,000 | 1,400 |
| 2003-09-22 | 144 | 144 | 141 | 143 | 624,000 | 1,430 |
| 2003-09-19 | 152 | 152 | 146 | 147 | 826,000 | 1,470 |
| 2003-09-18 | 139 | 152 | 139 | 152 | 3,150,000 | 1,520 |
| 2003-09-17 | 143 | 144 | 140 | 140 | 971,000 | 1,400 |
| 2003-09-16 | 143 | 145 | 142 | 142 | 635,000 | 1,420 |
| 2003-09-12 | 145 | 146 | 143 | 144 | 630,000 | 1,440 |
| 2003-09-11 | 144 | 147 | 143 | 143 | 426,000 | 1,430 |
| 2003-09-10 | 145 | 147 | 144 | 145 | 565,000 | 1,450 |
| 2003-09-09 | 147 | 148 | 145 | 147 | 638,000 | 1,470 |
| 2003-09-08 | 143 | 146 | 142 | 146 | 373,000 | 1,460 |
| 2003-09-05 | 144 | 148 | 143 | 144 | 498,000 | 1,440 |
| 2003-09-04 | 146 | 148 | 143 | 143 | 963,000 | 1,430 |
| 2003-09-03 | 150 | 150 | 147 | 149 | 728,000 | 1,490 |
| 2003-09-02 | 154 | 154 | 147 | 150 | 954,000 | 1,500 |
| 2003-09-01 | 155 | 155 | 151 | 154 | 1,661,000 | 1,540 |
| 2003-08-29 | 145 | 153 | 145 | 153 | 1,492,000 | 1,530 |
| 2003-08-28 | 150 | 150 | 145 | 145 | 664,000 | 1,450 |
| 2003-08-27 | 155 | 156 | 146 | 148 | 2,824,000 | 1,480 |
| 2003-08-26 | 150 | 152 | 145 | 151 | 1,454,000 | 1,510 |
| 2003-08-25 | 149 | 151 | 145 | 148 | 2,744,000 | 1,480 |
| 2003-08-22 | 155 | 157 | 150 | 154 | 10,706,000 | 1,540 |
| 2003-08-21 | 140 | 155 | 140 | 148 | 15,277,000 | 1,480 |
| 2003-08-20 | 138 | 139 | 135 | 137 | 833,000 | 1,370 |
| 2003-08-19 | 142 | 143 | 137 | 138 | 1,868,000 | 1,380 |
| 2003-08-18 | 132 | 140 | 131 | 140 | 2,573,000 | 1,400 |
| 2003-08-15 | 132 | 135 | 128 | 130 | 1,564,000 | 1,300 |
| 2003-08-14 | 129 | 134 | 127 | 134 | 1,031,000 | 1,340 |
| 2003-08-13 | 130 | 130 | 127 | 128 | 680,000 | 1,280 |
| 2003-08-12 | 128 | 129 | 125 | 129 | 440,000 | 1,290 |
| 2003-08-11 | 130 | 130 | 126 | 126 | 469,000 | 1,260 |
| 2003-08-08 | 123 | 130 | 122 | 130 | 1,896,000 | 1,300 |
| 2003-08-07 | 126 | 127 | 116 | 119 | 929,000 | 1,190 |
| 2003-08-06 | 125 | 128 | 124 | 125 | 424,000 | 1,250 |
| 2003-08-05 | 131 | 133 | 127 | 128 | 525,000 | 1,280 |
| 2003-08-04 | 134 | 134 | 130 | 130 | 298,000 | 1,300 |
| 2003-08-01 | 135 | 137 | 132 | 135 | 518,000 | 1,350 |
| 2003-07-31 | 135 | 137 | 132 | 135 | 606,000 | 1,350 |
| 2003-07-30 | 139 | 140 | 137 | 137 | 1,359,000 | 1,370 |
| 2003-07-29 | 135 | 142 | 134 | 140 | 3,079,000 | 1,400 |
| 2003-07-28 | 135 | 135 | 132 | 134 | 578,000 | 1,340 |
| 2003-07-25 | 134 | 134 | 131 | 131 | 563,000 | 1,310 |
| 2003-07-24 | 133 | 137 | 132 | 134 | 1,659,000 | 1,340 |
| 2003-07-23 | 133 | 135 | 130 | 132 | 3,495,000 | 1,320 |
| 2003-07-22 | 124 | 138 | 123 | 138 | 8,698,000 | 1,380 |
| 2003-07-18 | 110 | 119 | 110 | 117 | 719,000 | 1,170 |
| 2003-07-17 | 120 | 122 | 114 | 114 | 1,608,000 | 1,140 |
| 2003-07-16 | 126 | 128 | 123 | 124 | 615,000 | 1,240 |
| 2003-07-15 | 130 | 131 | 127 | 127 | 619,000 | 1,270 |
| 2003-07-14 | 132 | 132 | 129 | 129 | 503,000 | 1,290 |
| 2003-07-11 | 131 | 134 | 130 | 132 | 429,000 | 1,320 |
| 2003-07-10 | 131 | 137 | 131 | 133 | 1,132,000 | 1,330 |
| 2003-07-09 | 131 | 132 | 127 | 129 | 1,251,000 | 1,290 |
| 2003-07-08 | 139 | 139 | 130 | 133 | 1,172,000 | 1,330 |
| 2003-07-07 | 132 | 137 | 132 | 136 | 796,000 | 1,360 |
| 2003-07-04 | 124 | 136 | 123 | 133 | 1,943,000 | 1,330 |
| 2003-07-03 | 139 | 139 | 133 | 134 | 2,043,000 | 1,340 |
| 2003-07-02 | 143 | 145 | 138 | 139 | 1,718,000 | 1,390 |
| 2003-07-01 | 141 | 144 | 140 | 143 | 1,453,000 | 1,430 |
| 2003-06-30 | 145 | 146 | 143 | 144 | 969,000 | 1,440 |
| 2003-06-27 | 148 | 148 | 143 | 146 | 1,958,000 | 1,460 |
| 2003-06-26 | 148 | 152 | 145 | 145 | 5,233,000 | 1,450 |
| 2003-06-25 | 137 | 147 | 136 | 144 | 7,160,000 | 1,440 |
| 2003-06-24 | 136 | 137 | 133 | 136 | 1,219,000 | 1,360 |
| 2003-06-23 | 137 | 141 | 136 | 138 | 3,250,000 | 1,380 |
| 2003-06-20 | 131 | 134 | 130 | 132 | 910,000 | 1,320 |
| 2003-06-19 | 136 | 139 | 133 | 135 | 5,649,000 | 1,350 |
| 2003-06-18 | 126 | 132 | 125 | 132 | 2,701,000 | 1,320 |
| 2003-06-17 | 127 | 128 | 121 | 123 | 1,153,000 | 1,230 |
| 2003-06-16 | 129 | 129 | 124 | 125 | 1,018,000 | 1,250 |
| 2003-06-13 | 131 | 132 | 126 | 129 | 2,299,000 | 1,290 |
| 2003-06-12 | 131 | 137 | 130 | 131 | 6,907,000 | 1,310 |
| 2003-06-11 | 127 | 133 | 126 | 128 | 5,120,000 | 1,280 |
| 2003-06-10 | 125 | 127 | 123 | 125 | 2,240,000 | 1,250 |
| 2003-06-09 | 126 | 129 | 125 | 125 | 6,485,000 | 1,250 |
| 2003-06-06 | 120 | 125 | 120 | 125 | 3,008,000 | 1,250 |
| 2003-06-05 | 121 | 123 | 119 | 119 | 1,171,000 | 1,190 |
| 2003-06-04 | 118 | 119 | 117 | 118 | 791,000 | 1,180 |
| 2003-06-03 | 118 | 118 | 116 | 118 | 679,000 | 1,180 |
| 2003-06-02 | 119 | 120 | 116 | 118 | 682,000 | 1,180 |
| 2003-05-30 | 120 | 120 | 118 | 119 | 592,000 | 1,190 |
| 2003-05-29 | 119 | 121 | 118 | 120 | 917,000 | 1,200 |
| 2003-05-28 | 123 | 123 | 117 | 120 | 1,305,000 | 1,200 |
| 2003-05-27 | 124 | 124 | 119 | 122 | 2,440,000 | 1,220 |
| 2003-05-26 | 119 | 125 | 118 | 125 | 6,178,000 | 1,250 |
| 2003-05-23 | 116 | 122 | 116 | 118 | 2,629,000 | 1,180 |
| 2003-05-22 | 119 | 120 | 115 | 116 | 1,544,000 | 1,160 |
| 2003-05-21 | 117 | 120 | 116 | 119 | 1,325,000 | 1,190 |
| 2003-05-20 | 115 | 118 | 112 | 117 | 1,637,000 | 1,170 |
| 2003-05-19 | 119 | 122 | 111 | 112 | 3,134,000 | 1,120 |
| 2003-05-16 | 120 | 122 | 116 | 117 | 4,821,000 | 1,170 |
| 2003-05-15 | 112 | 115 | 110 | 112 | 928,000 | 1,120 |
| 2003-05-14 | 107 | 112 | 106 | 110 | 784,000 | 1,100 |
| 2003-05-13 | 108 | 110 | 105 | 107 | 349,000 | 1,070 |
| 2003-05-12 | 110 | 110 | 104 | 107 | 607,000 | 1,070 |
| 2003-05-09 | 108 | 110 | 107 | 109 | 288,000 | 1,090 |
| 2003-05-08 | 109 | 111 | 106 | 111 | 229,000 | 1,110 |
| 2003-05-07 | 110 | 112 | 108 | 108 | 419,000 | 1,080 |
| 2003-05-06 | 113 | 113 | 108 | 108 | 710,000 | 1,080 |
| 2003-05-02 | 103 | 114 | 103 | 113 | 753,000 | 1,130 |
| 2003-05-01 | 106 | 106 | 102 | 105 | 389,000 | 1,050 |
| 2003-04-30 | 104 | 108 | 104 | 106 | 509,000 | 1,060 |
| 2003-04-28 | 101 | 103 | 101 | 103 | 670,000 | 1,030 |
| 2003-04-25 | 110 | 110 | 106 | 107 | 706,000 | 1,070 |
| 2003-04-24 | 113 | 115 | 113 | 113 | 411,000 | 1,130 |
| 2003-04-23 | 117 | 117 | 111 | 113 | 731,000 | 1,130 |
| 2003-04-22 | 122 | 122 | 115 | 115 | 1,920,000 | 1,150 |
| 2003-04-21 | 116 | 121 | 115 | 121 | 1,829,000 | 1,210 |
| 2003-04-18 | 120 | 121 | 114 | 116 | 2,147,000 | 1,160 |
| 2003-04-17 | 112 | 119 | 110 | 118 | 4,888,000 | 1,180 |
| 2003-04-16 | 109 | 110 | 107 | 107 | 798,000 | 1,070 |
| 2003-04-15 | 109 | 110 | 105 | 107 | 735,000 | 1,070 |
| 2003-04-14 | 110 | 111 | 107 | 107 | 1,114,000 | 1,070 |
| 2003-04-11 | 114 | 115 | 109 | 109 | 1,717,000 | 1,090 |
| 2003-04-10 | 111 | 114 | 110 | 113 | 1,851,000 | 1,130 |
| 2003-04-09 | 115 | 120 | 111 | 114 | 2,710,000 | 1,140 |
| 2003-04-08 | 121 | 128 | 115 | 117 | 12,836,000 | 1,170 |
| 2003-04-07 | 105 | 122 | 105 | 122 | 13,507,000 | 1,220 |
| 2003-04-04 | 101 | 102 | 99 | 101 | 577,000 | 1,010 |
| 2003-04-03 | 103 | 104 | 99 | 101 | 969,000 | 1,010 |
| 2003-04-02 | 102 | 102 | 97 | 101 | 679,000 | 1,010 |
| 2003-04-01 | 91 | 98 | 91 | 98 | 775,000 | 980 |
| 2003-03-31 | 97 | 97 | 94 | 94 | 585,000 | 940 |
| 2003-03-28 | 103 | 104 | 98 | 100 | 1,033,000 | 1,000 |
| 2003-03-27 | 104 | 106 | 101 | 103 | 2,985,000 | 1,030 |
| 2003-03-26 | 92 | 105 | 92 | 104 | 3,840,000 | 1,040 |
| 2003-03-25 | 88 | 93 | 88 | 91 | 617,000 | 910 |
| 2003-03-24 | 92 | 96 | 90 | 95 | 2,009,000 | 950 |
| 2003-03-20 | 86 | 89 | 86 | 88 | 403,000 | 880 |
| 2003-03-19 | 84 | 86 | 84 | 86 | 285,000 | 860 |
| 2003-03-18 | 87 | 88 | 84 | 84 | 471,000 | 840 |
| 2003-03-17 | 89 | 89 | 81 | 82 | 491,000 | 820 |
| 2003-03-14 | 92 | 95 | 89 | 89 | 833,000 | 890 |
| 2003-03-13 | 88 | 93 | 88 | 93 | 927,000 | 930 |
| 2003-03-12 | 85 | 89 | 84 | 89 | 325,000 | 890 |
| 2003-03-11 | 80 | 90 | 78 | 84 | 1,008,000 | 840 |
| 2003-03-10 | 88 | 90 | 83 | 83 | 1,040,000 | 830 |
| 2003-03-07 | 98 | 98 | 93 | 93 | 878,000 | 930 |
| 2003-03-06 | 102 | 104 | 100 | 100 | 420,000 | 1,000 |
| 2003-03-05 | 98 | 102 | 98 | 102 | 568,000 | 1,020 |
| 2003-03-04 | 108 | 109 | 101 | 103 | 1,570,000 | 1,030 |
| 2003-03-03 | 98 | 107 | 96 | 107 | 3,560,000 | 1,070 |
| 2003-02-28 | 96 | 98 | 95 | 98 | 496,000 | 980 |
| 2003-02-27 | 90 | 94 | 90 | 94 | 524,000 | 940 |
| 2003-02-26 | 91 | 93 | 89 | 90 | 390,000 | 900 |
| 2003-02-25 | 96 | 97 | 89 | 89 | 1,038,000 | 890 |
| 2003-02-24 | 95 | 98 | 93 | 96 | 1,114,000 | 960 |
| 2003-02-21 | 101 | 102 | 96 | 98 | 1,915,000 | 980 |
| 2003-02-20 | 102 | 106 | 99 | 103 | 3,000,000 | 1,030 |
| 2003-02-19 | 96 | 106 | 93 | 105 | 5,608,000 | 1,050 |
| 2003-02-18 | 97 | 97 | 94 | 96 | 1,126,000 | 960 |
| 2003-02-17 | 96 | 97 | 93 | 97 | 2,105,000 | 970 |
| 2003-02-14 | 90 | 95 | 89 | 94 | 3,914,000 | 940 |
| 2003-02-13 | 90 | 92 | 89 | 91 | 1,363,000 | 910 |
| 2003-02-12 | 87 | 90 | 86 | 90 | 962,000 | 900 |
| 2003-02-10 | 87 | 88 | 85 | 85 | 360,000 | 850 |
| 2003-02-07 | 87 | 89 | 87 | 87 | 464,000 | 870 |
| 2003-02-06 | 89 | 90 | 86 | 88 | 1,477,000 | 880 |
| 2003-02-05 | 85 | 87 | 83 | 87 | 671,000 | 870 |
| 2003-02-04 | 83 | 85 | 82 | 85 | 569,000 | 850 |
| 2003-02-03 | 79 | 82 | 78 | 81 | 350,000 | 810 |
| 2003-01-31 | 77 | 78 | 76 | 77 | 288,000 | 770 |
| 2003-01-30 | 77 | 80 | 76 | 79 | 576,000 | 790 |
| 2003-01-29 | 84 | 84 | 77 | 77 | 630,000 | 770 |
| 2003-01-28 | 84 | 84 | 81 | 81 | 356,000 | 810 |
| 2003-01-27 | 82 | 84 | 80 | 84 | 594,000 | 840 |
| 2003-01-24 | 85 | 85 | 83 | 84 | 479,000 | 840 |
| 2003-01-23 | 88 | 89 | 84 | 85 | 657,000 | 850 |
| 2003-01-22 | 89 | 93 | 87 | 90 | 1,489,000 | 900 |
| 2003-01-21 | 86 | 89 | 84 | 89 | 915,000 | 890 |
| 2003-01-20 | 86 | 89 | 84 | 86 | 774,000 | 860 |
| 2003-01-17 | 86 | 90 | 84 | 88 | 1,971,000 | 880 |
| 2003-01-16 | 81 | 85 | 81 | 85 | 1,686,000 | 850 |
| 2003-01-15 | 84 | 84 | 80 | 81 | 1,201,000 | 810 |
| 2003-01-14 | 76 | 85 | 75 | 84 | 2,670,000 | 840 |
| 2003-01-10 | 75 | 77 | 72 | 75 | 855,000 | 750 |
| 2003-01-09 | 70 | 74 | 69 | 74 | 584,000 | 740 |
| 2003-01-08 | 75 | 75 | 70 | 72 | 655,000 | 720 |
| 2003-01-07 | 77 | 79 | 73 | 74 | 1,598,000 | 740 |
| 2003-01-06 | 69 | 76 | 69 | 74 | 1,131,000 | 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
