6369 トーヨーカネツ(株) の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 335 | 335 | 330 | 331 | 529,000 | 3,310 |
| 2005-12-29 | 333 | 337 | 328 | 335 | 2,521,000 | 3,350 |
| 2005-12-28 | 325 | 333 | 324 | 329 | 1,457,000 | 3,290 |
| 2005-12-27 | 324 | 329 | 324 | 326 | 981,000 | 3,260 |
| 2005-12-26 | 333 | 333 | 325 | 328 | 1,347,000 | 3,280 |
| 2005-12-22 | 333 | 335 | 327 | 331 | 1,895,000 | 3,310 |
| 2005-12-21 | 340 | 343 | 331 | 331 | 6,257,000 | 3,310 |
| 2005-12-20 | 317 | 322 | 316 | 320 | 1,797,000 | 3,200 |
| 2005-12-19 | 325 | 328 | 316 | 321 | 1,984,000 | 3,210 |
| 2005-12-16 | 319 | 331 | 319 | 323 | 2,809,000 | 3,230 |
| 2005-12-15 | 328 | 330 | 321 | 322 | 2,478,000 | 3,220 |
| 2005-12-14 | 344 | 347 | 317 | 332 | 9,249,000 | 3,320 |
| 2005-12-13 | 329 | 359 | 326 | 337 | 42,312,000 | 3,370 |
| 2005-12-12 | 292 | 296 | 290 | 294 | 2,663,000 | 2,940 |
| 2005-12-09 | 281 | 288 | 280 | 287 | 1,637,000 | 2,870 |
| 2005-12-08 | 286 | 287 | 273 | 276 | 2,385,000 | 2,760 |
| 2005-12-07 | 291 | 296 | 284 | 288 | 2,063,000 | 2,880 |
| 2005-12-06 | 298 | 298 | 289 | 290 | 3,516,000 | 2,900 |
| 2005-12-05 | 291 | 299 | 290 | 299 | 4,750,000 | 2,990 |
| 2005-12-02 | 292 | 293 | 288 | 288 | 4,556,000 | 2,880 |
| 2005-12-01 | 289 | 294 | 283 | 294 | 14,451,000 | 2,940 |
| 2005-11-30 | 263 | 281 | 261 | 279 | 14,669,000 | 2,790 |
| 2005-11-29 | 253 | 262 | 253 | 262 | 4,437,000 | 2,620 |
| 2005-11-28 | 254 | 256 | 252 | 255 | 1,096,000 | 2,550 |
| 2005-11-25 | 253 | 256 | 251 | 256 | 1,492,000 | 2,560 |
| 2005-11-24 | 261 | 264 | 254 | 256 | 5,209,000 | 2,560 |
| 2005-11-22 | 252 | 263 | 251 | 257 | 6,950,000 | 2,570 |
| 2005-11-21 | 253 | 257 | 247 | 249 | 2,189,000 | 2,490 |
| 2005-11-18 | 255 | 260 | 248 | 250 | 5,574,000 | 2,500 |
| 2005-11-17 | 251 | 256 | 249 | 252 | 3,538,000 | 2,520 |
| 2005-11-16 | 254 | 255 | 245 | 249 | 5,839,000 | 2,490 |
| 2005-11-15 | 241 | 262 | 235 | 253 | 16,227,000 | 2,530 |
| 2005-11-14 | 250 | 251 | 244 | 244 | 1,294,000 | 2,440 |
| 2005-11-11 | 248 | 252 | 248 | 249 | 841,000 | 2,490 |
| 2005-11-10 | 255 | 256 | 246 | 248 | 1,456,000 | 2,480 |
| 2005-11-09 | 251 | 258 | 248 | 255 | 3,144,000 | 2,550 |
| 2005-11-08 | 256 | 256 | 247 | 251 | 1,951,000 | 2,510 |
| 2005-11-07 | 258 | 259 | 254 | 256 | 1,825,000 | 2,560 |
| 2005-11-04 | 255 | 258 | 247 | 258 | 4,549,000 | 2,580 |
| 2005-11-02 | 251 | 255 | 248 | 251 | 2,557,000 | 2,510 |
| 2005-11-01 | 248 | 251 | 247 | 251 | 1,286,000 | 2,510 |
| 2005-10-31 | 249 | 252 | 245 | 245 | 1,949,000 | 2,450 |
| 2005-10-28 | 244 | 250 | 243 | 244 | 2,512,000 | 2,440 |
| 2005-10-27 | 239 | 247 | 236 | 247 | 4,013,000 | 2,470 |
| 2005-10-26 | 228 | 241 | 227 | 239 | 4,813,000 | 2,390 |
| 2005-10-25 | 229 | 230 | 226 | 227 | 1,865,000 | 2,270 |
| 2005-10-24 | 230 | 230 | 226 | 228 | 1,151,000 | 2,280 |
| 2005-10-21 | 229 | 230 | 227 | 230 | 1,363,000 | 2,300 |
| 2005-10-20 | 230 | 236 | 229 | 232 | 1,595,000 | 2,320 |
| 2005-10-19 | 230 | 232 | 227 | 227 | 1,292,000 | 2,270 |
| 2005-10-18 | 227 | 231 | 226 | 229 | 1,504,000 | 2,290 |
| 2005-10-17 | 234 | 236 | 227 | 229 | 2,398,000 | 2,290 |
| 2005-10-14 | 239 | 241 | 234 | 235 | 1,649,000 | 2,350 |
| 2005-10-13 | 238 | 242 | 238 | 241 | 1,259,000 | 2,410 |
| 2005-10-12 | 246 | 247 | 241 | 241 | 2,870,000 | 2,410 |
| 2005-10-11 | 237 | 248 | 237 | 247 | 4,431,000 | 2,470 |
| 2005-10-07 | 232 | 242 | 232 | 236 | 2,747,000 | 2,360 |
| 2005-10-06 | 236 | 237 | 230 | 232 | 3,234,000 | 2,320 |
| 2005-10-05 | 238 | 250 | 237 | 242 | 5,095,000 | 2,420 |
| 2005-10-04 | 249 | 249 | 239 | 244 | 3,088,000 | 2,440 |
| 2005-10-03 | 250 | 253 | 235 | 251 | 4,989,000 | 2,510 |
| 2005-09-30 | 262 | 263 | 243 | 245 | 6,752,000 | 2,450 |
| 2005-09-29 | 268 | 269 | 259 | 266 | 6,780,000 | 2,660 |
| 2005-09-28 | 265 | 271 | 261 | 263 | 9,414,000 | 2,630 |
| 2005-09-27 | 267 | 283 | 256 | 261 | 24,972,000 | 2,610 |
| 2005-09-26 | 252 | 277 | 250 | 272 | 46,498,000 | 2,720 |
| 2005-09-22 | 230 | 246 | 223 | 241 | 14,300,000 | 2,410 |
| 2005-09-21 | 242 | 242 | 225 | 229 | 15,751,000 | 2,290 |
| 2005-09-20 | 220 | 252 | 219 | 242 | 30,035,000 | 2,420 |
| 2005-09-16 | 217 | 219 | 213 | 217 | 15,449,000 | 2,170 |
| 2005-09-15 | 211 | 212 | 203 | 209 | 13,500,000 | 2,090 |
| 2005-09-14 | 198 | 213 | 198 | 210 | 19,394,000 | 2,100 |
| 2005-09-13 | 192 | 198 | 191 | 198 | 3,394,000 | 1,980 |
| 2005-09-12 | 196 | 196 | 192 | 192 | 1,266,000 | 1,920 |
| 2005-09-09 | 192 | 195 | 192 | 194 | 1,053,000 | 1,940 |
| 2005-09-08 | 193 | 197 | 192 | 193 | 1,665,000 | 1,930 |
| 2005-09-07 | 195 | 197 | 191 | 193 | 2,359,000 | 1,930 |
| 2005-09-06 | 200 | 201 | 196 | 196 | 2,260,000 | 1,960 |
| 2005-09-05 | 200 | 202 | 198 | 200 | 3,683,000 | 2,000 |
| 2005-09-02 | 197 | 202 | 195 | 201 | 6,982,000 | 2,010 |
| 2005-09-01 | 196 | 203 | 193 | 194 | 16,851,000 | 1,940 |
| 2005-08-31 | 191 | 196 | 189 | 194 | 8,473,000 | 1,940 |
| 2005-08-30 | 192 | 192 | 187 | 187 | 3,274,000 | 1,870 |
| 2005-08-29 | 182 | 196 | 182 | 191 | 15,082,000 | 1,910 |
| 2005-08-26 | 185 | 185 | 182 | 183 | 974,000 | 1,830 |
| 2005-08-25 | 182 | 184 | 181 | 183 | 614,000 | 1,830 |
| 2005-08-24 | 182 | 184 | 182 | 183 | 703,000 | 1,830 |
| 2005-08-23 | 186 | 186 | 183 | 183 | 950,000 | 1,830 |
| 2005-08-22 | 183 | 186 | 182 | 186 | 1,149,000 | 1,860 |
| 2005-08-19 | 186 | 186 | 181 | 183 | 756,000 | 1,830 |
| 2005-08-18 | 188 | 188 | 185 | 186 | 621,000 | 1,860 |
| 2005-08-17 | 186 | 189 | 184 | 186 | 1,507,000 | 1,860 |
| 2005-08-16 | 189 | 190 | 186 | 186 | 1,205,000 | 1,860 |
| 2005-08-15 | 185 | 190 | 183 | 188 | 2,388,000 | 1,880 |
| 2005-08-12 | 185 | 185 | 182 | 184 | 1,050,000 | 1,840 |
| 2005-08-11 | 187 | 188 | 184 | 185 | 1,865,000 | 1,850 |
| 2005-08-10 | 190 | 191 | 184 | 186 | 3,280,000 | 1,860 |
| 2005-08-09 | 183 | 191 | 183 | 186 | 10,418,000 | 1,860 |
| 2005-08-08 | 175 | 179 | 171 | 178 | 9,073,000 | 1,780 |
| 2005-08-05 | 182 | 205 | 175 | 178 | 89,370,000 | 1,780 |
| 2005-08-04 | 185 | 186 | 174 | 179 | 4,123,000 | 1,790 |
| 2005-08-03 | 177 | 191 | 177 | 189 | 7,826,000 | 1,890 |
| 2005-08-02 | 181 | 181 | 176 | 179 | 3,222,000 | 1,790 |
| 2005-08-01 | 175 | 180 | 174 | 179 | 2,277,000 | 1,790 |
| 2005-07-29 | 175 | 176 | 174 | 174 | 785,000 | 1,740 |
| 2005-07-28 | 176 | 177 | 174 | 175 | 860,000 | 1,750 |
| 2005-07-27 | 175 | 176 | 174 | 176 | 1,304,000 | 1,760 |
| 2005-07-26 | 178 | 179 | 175 | 175 | 3,937,000 | 1,750 |
| 2005-07-25 | 168 | 174 | 166 | 171 | 2,271,000 | 1,710 |
| 2005-07-22 | 167 | 168 | 165 | 166 | 402,000 | 1,660 |
| 2005-07-21 | 167 | 169 | 166 | 167 | 585,000 | 1,670 |
| 2005-07-20 | 164 | 167 | 163 | 166 | 643,000 | 1,660 |
| 2005-07-19 | 163 | 164 | 162 | 163 | 263,000 | 1,630 |
| 2005-07-15 | 164 | 164 | 162 | 163 | 311,000 | 1,630 |
| 2005-07-14 | 163 | 164 | 162 | 162 | 415,000 | 1,620 |
| 2005-07-13 | 162 | 164 | 162 | 164 | 466,000 | 1,640 |
| 2005-07-12 | 163 | 164 | 162 | 162 | 323,000 | 1,620 |
| 2005-07-11 | 162 | 164 | 162 | 163 | 336,000 | 1,630 |
| 2005-07-08 | 163 | 164 | 162 | 162 | 460,000 | 1,620 |
| 2005-07-07 | 164 | 165 | 163 | 164 | 488,000 | 1,640 |
| 2005-07-06 | 166 | 167 | 165 | 166 | 286,000 | 1,660 |
| 2005-07-05 | 166 | 167 | 165 | 165 | 253,000 | 1,650 |
| 2005-07-04 | 168 | 168 | 165 | 166 | 402,000 | 1,660 |
| 2005-07-01 | 165 | 167 | 165 | 166 | 347,000 | 1,660 |
| 2005-06-30 | 166 | 167 | 165 | 165 | 279,000 | 1,650 |
| 2005-06-29 | 168 | 169 | 167 | 168 | 343,000 | 1,680 |
| 2005-06-28 | 165 | 169 | 164 | 169 | 699,000 | 1,690 |
| 2005-06-27 | 167 | 167 | 164 | 164 | 598,000 | 1,640 |
| 2005-06-24 | 167 | 168 | 165 | 168 | 503,000 | 1,680 |
| 2005-06-23 | 168 | 171 | 168 | 169 | 955,000 | 1,690 |
| 2005-06-22 | 168 | 169 | 167 | 168 | 521,000 | 1,680 |
| 2005-06-21 | 169 | 170 | 167 | 168 | 647,000 | 1,680 |
| 2005-06-20 | 167 | 170 | 166 | 169 | 1,826,000 | 1,690 |
| 2005-06-17 | 165 | 166 | 164 | 165 | 428,000 | 1,650 |
| 2005-06-16 | 165 | 166 | 164 | 164 | 546,000 | 1,640 |
| 2005-06-15 | 164 | 165 | 163 | 164 | 549,000 | 1,640 |
| 2005-06-14 | 165 | 165 | 162 | 163 | 557,000 | 1,630 |
| 2005-06-13 | 166 | 167 | 164 | 164 | 731,000 | 1,640 |
| 2005-06-10 | 164 | 166 | 164 | 166 | 1,232,000 | 1,660 |
| 2005-06-09 | 166 | 166 | 162 | 163 | 799,000 | 1,630 |
| 2005-06-08 | 160 | 165 | 160 | 165 | 1,192,000 | 1,650 |
| 2005-06-07 | 159 | 161 | 159 | 160 | 633,000 | 1,600 |
| 2005-06-06 | 161 | 161 | 159 | 159 | 319,000 | 1,590 |
| 2005-06-03 | 162 | 162 | 158 | 161 | 626,000 | 1,610 |
| 2005-06-02 | 163 | 163 | 159 | 161 | 750,000 | 1,610 |
| 2005-06-01 | 157 | 163 | 157 | 163 | 1,055,000 | 1,630 |
| 2005-05-31 | 157 | 157 | 155 | 157 | 448,000 | 1,570 |
| 2005-05-30 | 155 | 157 | 154 | 157 | 720,000 | 1,570 |
| 2005-05-27 | 154 | 156 | 152 | 153 | 687,000 | 1,530 |
| 2005-05-26 | 155 | 155 | 152 | 154 | 876,000 | 1,540 |
| 2005-05-25 | 159 | 159 | 153 | 154 | 1,381,000 | 1,540 |
| 2005-05-24 | 161 | 162 | 158 | 159 | 700,000 | 1,590 |
| 2005-05-23 | 160 | 161 | 157 | 159 | 1,401,000 | 1,590 |
| 2005-05-20 | 165 | 165 | 158 | 161 | 1,416,000 | 1,610 |
| 2005-05-19 | 161 | 164 | 160 | 164 | 728,000 | 1,640 |
| 2005-05-18 | 159 | 161 | 157 | 158 | 1,232,000 | 1,580 |
| 2005-05-17 | 167 | 168 | 156 | 157 | 1,888,000 | 1,570 |
| 2005-05-16 | 169 | 171 | 165 | 165 | 817,000 | 1,650 |
| 2005-05-13 | 172 | 173 | 171 | 171 | 747,000 | 1,710 |
| 2005-05-12 | 174 | 175 | 172 | 173 | 1,155,000 | 1,730 |
| 2005-05-11 | 172 | 174 | 171 | 172 | 1,164,000 | 1,720 |
| 2005-05-10 | 173 | 176 | 171 | 172 | 2,976,000 | 1,720 |
| 2005-05-09 | 170 | 172 | 169 | 172 | 1,643,000 | 1,720 |
| 2005-05-06 | 168 | 171 | 168 | 170 | 1,820,000 | 1,700 |
| 2005-05-02 | 165 | 167 | 165 | 166 | 854,000 | 1,660 |
| 2005-04-28 | 167 | 168 | 164 | 165 | 2,458,000 | 1,650 |
| 2005-04-27 | 171 | 171 | 167 | 167 | 1,721,000 | 1,670 |
| 2005-04-26 | 173 | 176 | 171 | 172 | 4,189,000 | 1,720 |
| 2005-04-25 | 172 | 172 | 170 | 172 | 889,000 | 1,720 |
| 2005-04-22 | 176 | 176 | 173 | 173 | 1,511,000 | 1,730 |
| 2005-04-21 | 172 | 174 | 170 | 171 | 894,000 | 1,710 |
| 2005-04-20 | 179 | 181 | 176 | 177 | 690,000 | 1,770 |
| 2005-04-19 | 173 | 178 | 172 | 176 | 869,000 | 1,760 |
| 2005-04-18 | 172 | 175 | 168 | 169 | 1,269,000 | 1,690 |
| 2005-04-15 | 180 | 182 | 178 | 180 | 1,431,000 | 1,800 |
| 2005-04-14 | 186 | 186 | 182 | 184 | 1,087,000 | 1,840 |
| 2005-04-13 | 188 | 189 | 185 | 188 | 615,000 | 1,880 |
| 2005-04-12 | 191 | 193 | 187 | 188 | 1,346,000 | 1,880 |
| 2005-04-11 | 193 | 193 | 190 | 191 | 954,000 | 1,910 |
| 2005-04-08 | 195 | 197 | 194 | 196 | 1,370,000 | 1,960 |
| 2005-04-07 | 195 | 196 | 193 | 196 | 1,732,000 | 1,960 |
| 2005-04-06 | 194 | 196 | 192 | 192 | 1,610,000 | 1,920 |
| 2005-04-05 | 194 | 195 | 192 | 194 | 973,000 | 1,940 |
| 2005-04-04 | 193 | 198 | 191 | 194 | 2,958,000 | 1,940 |
| 2005-04-01 | 184 | 194 | 184 | 193 | 2,623,000 | 1,930 |
| 2005-03-31 | 180 | 188 | 179 | 187 | 2,033,000 | 1,870 |
| 2005-03-30 | 182 | 185 | 178 | 180 | 1,507,000 | 1,800 |
| 2005-03-29 | 192 | 192 | 185 | 186 | 929,000 | 1,860 |
| 2005-03-28 | 186 | 192 | 183 | 192 | 1,092,000 | 1,920 |
| 2005-03-25 | 196 | 196 | 187 | 188 | 2,457,000 | 1,880 |
| 2005-03-24 | 197 | 199 | 196 | 196 | 964,000 | 1,960 |
| 2005-03-23 | 202 | 202 | 196 | 199 | 1,557,000 | 1,990 |
| 2005-03-22 | 202 | 203 | 200 | 202 | 1,419,000 | 2,020 |
| 2005-03-18 | 200 | 203 | 200 | 202 | 1,997,000 | 2,020 |
| 2005-03-17 | 200 | 203 | 198 | 200 | 2,443,000 | 2,000 |
| 2005-03-16 | 205 | 206 | 199 | 200 | 7,052,000 | 2,000 |
| 2005-03-15 | 200 | 208 | 198 | 207 | 12,720,000 | 2,070 |
| 2005-03-14 | 194 | 200 | 193 | 197 | 4,506,000 | 1,970 |
| 2005-03-11 | 197 | 197 | 192 | 193 | 2,443,000 | 1,930 |
| 2005-03-10 | 191 | 199 | 190 | 195 | 8,220,000 | 1,950 |
| 2005-03-09 | 189 | 193 | 188 | 191 | 1,331,000 | 1,910 |
| 2005-03-08 | 192 | 193 | 188 | 189 | 1,405,000 | 1,890 |
| 2005-03-07 | 189 | 194 | 189 | 192 | 2,834,000 | 1,920 |
| 2005-03-04 | 192 | 192 | 188 | 188 | 1,885,000 | 1,880 |
| 2005-03-03 | 192 | 193 | 189 | 191 | 1,745,000 | 1,910 |
| 2005-03-02 | 193 | 194 | 187 | 191 | 4,760,000 | 1,910 |
| 2005-03-01 | 185 | 189 | 184 | 189 | 3,362,000 | 1,890 |
| 2005-02-28 | 182 | 186 | 181 | 185 | 2,042,000 | 1,850 |
| 2005-02-25 | 180 | 181 | 179 | 180 | 704,000 | 1,800 |
| 2005-02-24 | 178 | 180 | 178 | 180 | 708,000 | 1,800 |
| 2005-02-23 | 178 | 178 | 176 | 177 | 1,186,000 | 1,770 |
| 2005-02-22 | 181 | 182 | 179 | 180 | 510,000 | 1,800 |
| 2005-02-21 | 178 | 181 | 178 | 180 | 826,000 | 1,800 |
| 2005-02-18 | 180 | 181 | 177 | 179 | 1,652,000 | 1,790 |
| 2005-02-17 | 181 | 183 | 181 | 182 | 433,000 | 1,820 |
| 2005-02-16 | 183 | 185 | 181 | 181 | 955,000 | 1,810 |
| 2005-02-15 | 185 | 186 | 183 | 183 | 694,000 | 1,830 |
| 2005-02-14 | 187 | 187 | 184 | 185 | 953,000 | 1,850 |
| 2005-02-10 | 185 | 186 | 184 | 185 | 929,000 | 1,850 |
| 2005-02-09 | 190 | 190 | 184 | 185 | 2,955,000 | 1,850 |
| 2005-02-08 | 185 | 190 | 184 | 188 | 6,300,000 | 1,880 |
| 2005-02-07 | 184 | 186 | 183 | 184 | 1,605,000 | 1,840 |
| 2005-02-04 | 184 | 184 | 181 | 183 | 1,223,000 | 1,830 |
| 2005-02-03 | 186 | 186 | 182 | 184 | 1,298,000 | 1,840 |
| 2005-02-02 | 184 | 187 | 183 | 186 | 3,092,000 | 1,860 |
| 2005-02-01 | 181 | 186 | 181 | 184 | 4,064,000 | 1,840 |
| 2005-01-31 | 182 | 183 | 180 | 180 | 946,000 | 1,800 |
| 2005-01-28 | 182 | 182 | 179 | 181 | 1,535,000 | 1,810 |
| 2005-01-27 | 177 | 184 | 174 | 181 | 6,994,000 | 1,810 |
| 2005-01-26 | 176 | 178 | 175 | 177 | 1,758,000 | 1,770 |
| 2005-01-25 | 172 | 174 | 171 | 173 | 465,000 | 1,730 |
| 2005-01-24 | 172 | 174 | 172 | 173 | 412,000 | 1,730 |
| 2005-01-21 | 173 | 174 | 171 | 173 | 554,000 | 1,730 |
| 2005-01-20 | 174 | 174 | 172 | 173 | 473,000 | 1,730 |
| 2005-01-19 | 176 | 177 | 174 | 174 | 523,000 | 1,740 |
| 2005-01-18 | 178 | 178 | 175 | 177 | 1,873,000 | 1,770 |
| 2005-01-17 | 176 | 178 | 173 | 178 | 1,938,000 | 1,780 |
| 2005-01-14 | 171 | 173 | 171 | 171 | 1,082,000 | 1,710 |
| 2005-01-13 | 174 | 174 | 171 | 172 | 836,000 | 1,720 |
| 2005-01-12 | 176 | 176 | 172 | 172 | 1,066,000 | 1,720 |
| 2005-01-11 | 175 | 178 | 175 | 176 | 1,097,000 | 1,760 |
| 2005-01-07 | 175 | 179 | 173 | 176 | 3,147,000 | 1,760 |
| 2005-01-06 | 173 | 175 | 172 | 173 | 1,361,000 | 1,730 |
| 2005-01-05 | 172 | 175 | 169 | 175 | 4,461,000 | 1,750 |
| 2005-01-04 | 163 | 174 | 162 | 174 | 4,247,000 | 1,740 |
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
