6369 トーヨーカネツ(株) の時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-30	162	163	161	161	378,000	1,610
2004-12-29	163	163	161	162	870,000	1,620
2004-12-28	161	163	160	162	846,000	1,620
2004-12-27	161	161	159	159	1,088,000	1,590
2004-12-24	164	164	160	161	2,038,000	1,610
2004-12-22	157	161	156	159	3,223,000	1,590
2004-12-21	157	158	155	155	3,168,000	1,550
2004-12-20	159	160	156	157	1,886,000	1,570
2004-12-17	162	163	157	159	1,982,000	1,590
2004-12-16	161	165	160	162	4,975,000	1,620
2004-12-15	154	158	154	156	634,000	1,560
2004-12-14	156	157	153	155	614,000	1,550
2004-12-13	158	159	157	157	324,000	1,570
2004-12-10	160	160	156	157	747,000	1,570
2004-12-09	164	164	158	160	1,049,000	1,600
2004-12-08	164	165	163	163	293,000	1,630
2004-12-07	163	166	163	166	549,000	1,660
2004-12-06	163	164	161	163	748,000	1,630
2004-12-03	165	165	163	163	431,000	1,630
2004-12-02	165	167	164	165	459,000	1,650
2004-12-01	167	167	163	164	760,000	1,640
2004-11-30	167	168	166	167	597,000	1,670
2004-11-29	167	169	167	168	491,000	1,680
2004-11-26	169	173	166	166	1,883,000	1,660
2004-11-25	168	170	167	168	567,000	1,680
2004-11-24	168	170	167	168	449,000	1,680
2004-11-22	171	171	167	167	725,000	1,670
2004-11-19	174	175	171	171	598,000	1,710
2004-11-18	177	179	174	174	1,037,000	1,740
2004-11-17	181	182	176	176	1,036,000	1,760
2004-11-16	172	182	172	181	3,115,000	1,810
2004-11-15	175	176	172	173	497,000	1,730
2004-11-12	173	175	172	174	512,000	1,740
2004-11-11	177	179	174	174	765,000	1,740
2004-11-10	171	183	171	174	1,906,000	1,740
2004-11-09	171	172	167	170	386,000	1,700
2004-11-08	172	174	171	171	247,000	1,710
2004-11-05	174	177	173	174	304,000	1,740
2004-11-04	174	175	172	175	302,000	1,750
2004-11-02	168	171	168	171	319,000	1,710
2004-11-01	171	172	166	167	548,000	1,670
2004-10-29	173	174	171	172	402,000	1,720
2004-10-28	175	175	172	174	351,000	1,740
2004-10-27	174	175	172	172	514,000	1,720
2004-10-26	173	175	171	172	530,000	1,720
2004-10-25	174	175	171	175	444,000	1,750
2004-10-22	175	178	172	174	805,000	1,740
2004-10-21	179	179	173	173	1,053,000	1,730
2004-10-20	179	181	176	178	793,000	1,780
2004-10-19	182	184	180	181	966,000	1,810
2004-10-18	186	186	182	182	1,116,000	1,820
2004-10-15	176	185	174	185	2,967,000	1,850
2004-10-14	184	184	177	177	3,016,000	1,770
2004-10-13	191	192	188	188	3,548,000	1,880
2004-10-12	194	197	188	192	14,295,000	1,920
2004-10-08	183	189	181	189	3,850,000	1,890
2004-10-07	190	191	181	184	10,271,000	1,840
2004-10-06	181	191	178	184	34,254,000	1,840
2004-10-05	172	173	169	171	2,226,000	1,710
2004-10-04	168	174	166	172	2,960,000	1,720
2004-10-01	161	169	161	168	2,961,000	1,680
2004-09-30	162	162	160	161	822,000	1,610
2004-09-29	162	165	160	161	1,138,000	1,610
2004-09-28	162	162	158	158	1,446,000	1,580
2004-09-27	163	167	160	162	1,615,000	1,620
2004-09-24	159	160	156	159	958,000	1,590
2004-09-22	163	164	159	160	820,000	1,600
2004-09-21	165	166	161	161	901,000	1,610
2004-09-17	173	173	164	165	1,500,000	1,650
2004-09-16	167	176	167	172	6,744,000	1,720
2004-09-15	166	171	166	167	1,642,000	1,670
2004-09-14	166	172	165	165	1,783,000	1,650
2004-09-13	164	167	164	167	420,000	1,670
2004-09-10	165	167	163	164	732,000	1,640
2004-09-09	171	171	167	167	488,000	1,670
2004-09-08	173	173	168	169	662,000	1,690
2004-09-07	175	176	170	171	2,318,000	1,710
2004-09-06	167	173	165	170	2,166,000	1,700
2004-09-03	167	168	165	166	541,000	1,660
2004-09-02	170	170	165	168	800,000	1,680
2004-09-01	162	171	161	169	1,732,000	1,690
2004-08-31	163	163	161	161	628,000	1,610
2004-08-30	165	165	163	163	522,000	1,630
2004-08-27	164	166	162	165	454,000	1,650
2004-08-26	168	169	164	165	979,000	1,650
2004-08-25	168	168	165	167	839,000	1,670
2004-08-24	165	168	163	168	997,000	1,680
2004-08-23	169	172	165	165	2,234,000	1,650
2004-08-20	167	169	165	167	1,196,000	1,670
2004-08-19	163	169	161	167	5,238,000	1,670
2004-08-18	157	162	155	159	1,759,000	1,590
2004-08-17	155	158	154	158	197,000	1,580
2004-08-16	157	157	151	153	371,000	1,530
2004-08-13	154	157	153	156	370,000	1,560
2004-08-12	157	159	156	156	458,000	1,560
2004-08-11	160	160	156	156	521,000	1,560
2004-08-10	162	163	155	156	1,381,000	1,560
2004-08-09	154	161	152	161	2,580,000	1,610
2004-08-06	145	158	144	157	1,960,000	1,570
2004-08-05	142	150	140	149	1,068,000	1,490
2004-08-04	144	145	139	141	1,063,000	1,410
2004-08-03	150	152	145	146	373,000	1,460
2004-08-02	151	151	148	149	197,000	1,490
2004-07-30	149	151	148	151	150,000	1,510
2004-07-29	152	152	145	146	419,000	1,460
2004-07-28	153	154	148	151	523,000	1,510
2004-07-27	149	150	143	143	725,000	1,430
2004-07-26	151	151	149	149	401,000	1,490
2004-07-23	156	156	154	154	336,000	1,540
2004-07-22	157	158	155	155	613,000	1,550
2004-07-21	157	162	157	159	791,000	1,590
2004-07-20	159	160	154	154	344,000	1,540
2004-07-16	159	160	156	160	359,000	1,600
2004-07-15	161	162	158	158	435,000	1,580
2004-07-14	167	167	161	161	530,000	1,610
2004-07-13	165	166	162	165	234,000	1,650
2004-07-12	164	166	163	164	317,000	1,640
2004-07-09	157	161	157	161	471,000	1,610
2004-07-08	163	163	158	158	605,000	1,580
2004-07-07	163	164	160	161	1,868,000	1,610
2004-07-06	166	169	166	167	372,000	1,670
2004-07-05	170	170	165	167	392,000	1,670
2004-07-02	171	172	170	170	206,000	1,700
2004-07-01	173	174	172	173	332,000	1,730
2004-06-30	175	176	173	174	266,000	1,740
2004-06-29	174	175	173	174	302,000	1,740
2004-06-28	171	178	170	177	583,000	1,770
2004-06-25	174	174	170	171	601,000	1,710
2004-06-24	172	175	171	175	283,000	1,750
2004-06-23	174	174	170	171	348,000	1,710
2004-06-22	175	175	172	173	239,000	1,730
2004-06-21	175	179	173	174	509,000	1,740
2004-06-18	176	177	173	176	424,000	1,760
2004-06-17	177	178	174	177	313,000	1,770
2004-06-16	178	179	177	177	262,000	1,770
2004-06-15	179	179	174	177	484,000	1,770
2004-06-14	180	181	178	179	564,000	1,790
2004-06-11	177	181	176	179	1,588,000	1,790
2004-06-10	171	179	169	175	3,342,000	1,750
2004-06-09	171	173	168	171	734,000	1,710
2004-06-08	173	173	170	170	375,000	1,700
2004-06-07	170	172	169	170	487,000	1,700
2004-06-04	167	170	167	169	421,000	1,690
2004-06-03	174	174	166	172	929,000	1,720
2004-06-02	172	176	170	171	2,103,000	1,710
2004-06-01	171	175	170	171	2,211,000	1,710
2004-05-31	170	182	170	173	5,971,000	1,730
2004-05-28	164	165	161	165	333,000	1,650
2004-05-27	166	167	162	162	315,000	1,620
2004-05-26	168	170	167	167	413,000	1,670
2004-05-25	170	170	166	167	364,000	1,670
2004-05-24	167	169	166	168	764,000	1,680
2004-05-21	166	172	163	165	1,385,000	1,650
2004-05-20	164	170	159	166	1,624,000	1,660
2004-05-19	152	170	152	165	2,049,000	1,650
2004-05-18	140	153	140	147	1,046,000	1,470
2004-05-17	153	155	136	137	1,164,000	1,370
2004-05-14	159	164	154	157	595,000	1,570
2004-05-13	167	169	161	162	464,000	1,620
2004-05-12	165	170	162	170	1,013,000	1,700
2004-05-11	157	166	156	159	1,031,000	1,590
2004-05-10	179	179	156	162	946,000	1,620
2004-05-07	181	185	179	183	510,000	1,830
2004-05-06	188	189	183	184	642,000	1,840
2004-04-30	185	189	184	185	769,000	1,850
2004-04-28	190	192	189	191	372,000	1,910
2004-04-27	192	193	189	191	666,000	1,910
2004-04-26	195	196	194	194	647,000	1,940
2004-04-23	198	198	195	196	555,000	1,960
2004-04-22	200	202	195	197	1,250,000	1,970
2004-04-21	198	201	194	201	1,483,000	2,010
2004-04-20	199	199	194	198	1,027,000	1,980
2004-04-19	203	204	195	197	1,959,000	1,970
2004-04-16	207	207	201	203	1,020,000	2,030
2004-04-15	207	213	201	206	5,791,000	2,060
2004-04-14	202	209	200	206	4,737,000	2,060
2004-04-13	206	207	203	203	2,227,000	2,030
2004-04-12	200	205	199	203	1,315,000	2,030
2004-04-09	200	200	195	198	1,658,000	1,980
2004-04-08	201	205	200	203	1,546,000	2,030
2004-04-07	205	205	200	202	1,205,000	2,020
2004-04-06	210	210	198	203	2,541,000	2,030
2004-04-05	208	209	204	206	2,850,000	2,060
2004-04-02	205	209	200	206	10,344,000	2,060
2004-04-01	187	208	187	204	15,790,000	2,040
2004-03-31	187	189	187	189	1,048,000	1,890
2004-03-30	191	191	184	185	909,000	1,850
2004-03-29	188	191	187	189	939,000	1,890
2004-03-26	191	192	187	188	1,332,000	1,880
2004-03-25	193	193	188	191	2,980,000	1,910
2004-03-24	183	193	181	193	4,887,000	1,930
2004-03-23	181	184	178	182	1,075,000	1,820
2004-03-22	184	185	182	184	793,000	1,840
2004-03-19	180	187	178	186	1,729,000	1,860
2004-03-18	189	190	180	181	2,042,000	1,810
2004-03-17	183	188	183	188	2,808,000	1,880
2004-03-16	187	187	182	184	1,280,000	1,840
2004-03-15	189	190	186	188	1,753,000	1,880
2004-03-12	185	188	185	185	1,439,000	1,850
2004-03-11	183	191	182	189	3,665,000	1,890
2004-03-10	189	191	184	187	7,814,000	1,870
2004-03-09	179	192	178	191	14,222,000	1,910
2004-03-08	181	183	178	180	3,756,000	1,800
2004-03-05	178	182	176	180	4,619,000	1,800
2004-03-04	174	181	173	176	6,835,000	1,760
2004-03-03	173	177	169	174	2,106,000	1,740
2004-03-02	173	177	169	175	2,750,000	1,750
2004-03-01	169	178	168	176	5,594,000	1,760
2004-02-27	166	169	166	168	1,047,000	1,680
2004-02-26	164	169	161	167	1,618,000	1,670
2004-02-25	163	168	162	164	1,760,000	1,640
2004-02-24	170	170	164	165	1,501,000	1,650
2004-02-23	172	174	169	171	3,345,000	1,710
2004-02-20	170	177	169	173	5,578,000	1,730
2004-02-19	167	173	167	169	2,698,000	1,690
2004-02-18	175	175	166	167	3,463,000	1,670
2004-02-17	165	177	164	174	10,664,000	1,740
2004-02-16	147	161	146	161	1,186,000	1,610
2004-02-13	147	147	146	146	136,000	1,460
2004-02-12	149	150	147	147	337,000	1,470
2004-02-10	149	150	143	147	274,000	1,470
2004-02-09	151	154	148	148	585,000	1,480
2004-02-06	149	156	148	151	655,000	1,510
2004-02-05	147	151	147	149	1,034,000	1,490
2004-02-04	161	161	153	153	443,000	1,530
2004-02-03	162	162	158	162	338,000	1,620
2004-02-02	160	163	159	162	249,000	1,620
2004-01-30	157	162	157	161	343,000	1,610
2004-01-29	158	163	157	157	790,000	1,570
2004-01-28	155	160	152	160	434,000	1,600
2004-01-27	158	161	158	158	483,000	1,580
2004-01-26	161	162	157	159	642,000	1,590
2004-01-23	165	166	160	163	559,000	1,630
2004-01-22	167	168	165	166	470,000	1,660
2004-01-21	168	169	165	166	487,000	1,660
2004-01-20	163	169	161	169	916,000	1,690
2004-01-19	163	167	162	162	522,000	1,620
2004-01-16	161	164	160	164	554,000	1,640
2004-01-15	167	168	162	162	480,000	1,620
2004-01-14	160	171	158	167	1,994,000	1,670
2004-01-13	161	164	160	162	534,000	1,620
2004-01-09	166	166	158	163	1,221,000	1,630
2004-01-08	159	168	159	166	2,265,000	1,660
2004-01-07	157	160	152	160	2,514,000	1,600
2004-01-06	150	163	145	159	8,335,000	1,590
2004-01-05	135	141	135	138	644,000	1,380

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