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
