6369 トーヨーカネツ(株) の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 284 | 288 | 284 | 285 | 387,000 | 2,850 |
| 2006-12-28 | 288 | 289 | 284 | 284 | 582,000 | 2,840 |
| 2006-12-27 | 285 | 288 | 284 | 287 | 558,000 | 2,870 |
| 2006-12-26 | 281 | 284 | 278 | 284 | 719,000 | 2,840 |
| 2006-12-25 | 284 | 285 | 282 | 282 | 277,000 | 2,820 |
| 2006-12-22 | 285 | 287 | 283 | 286 | 577,000 | 2,860 |
| 2006-12-21 | 289 | 289 | 283 | 286 | 915,000 | 2,860 |
| 2006-12-20 | 282 | 288 | 281 | 288 | 1,128,000 | 2,880 |
| 2006-12-19 | 285 | 286 | 279 | 280 | 891,000 | 2,800 |
| 2006-12-18 | 292 | 292 | 286 | 287 | 657,000 | 2,870 |
| 2006-12-15 | 292 | 293 | 288 | 289 | 929,000 | 2,890 |
| 2006-12-14 | 290 | 291 | 285 | 291 | 1,100,000 | 2,910 |
| 2006-12-13 | 286 | 290 | 281 | 289 | 1,363,000 | 2,890 |
| 2006-12-12 | 291 | 294 | 284 | 284 | 2,101,000 | 2,840 |
| 2006-12-11 | 280 | 288 | 277 | 288 | 1,544,000 | 2,880 |
| 2006-12-08 | 282 | 282 | 279 | 279 | 543,000 | 2,790 |
| 2006-12-07 | 283 | 283 | 280 | 282 | 531,000 | 2,820 |
| 2006-12-06 | 281 | 283 | 277 | 283 | 832,000 | 2,830 |
| 2006-12-05 | 286 | 286 | 279 | 282 | 1,233,000 | 2,820 |
| 2006-12-04 | 274 | 284 | 271 | 284 | 1,582,000 | 2,840 |
| 2006-12-01 | 271 | 277 | 270 | 275 | 778,000 | 2,750 |
| 2006-11-30 | 270 | 275 | 270 | 270 | 511,000 | 2,700 |
| 2006-11-29 | 266 | 270 | 265 | 268 | 487,000 | 2,680 |
| 2006-11-28 | 256 | 264 | 255 | 263 | 326,000 | 2,630 |
| 2006-11-27 | 254 | 260 | 253 | 260 | 433,000 | 2,600 |
| 2006-11-24 | 256 | 258 | 254 | 257 | 533,000 | 2,570 |
| 2006-11-22 | 253 | 263 | 251 | 262 | 645,000 | 2,620 |
| 2006-11-21 | 255 | 256 | 250 | 251 | 695,000 | 2,510 |
| 2006-11-20 | 269 | 269 | 250 | 251 | 1,244,000 | 2,510 |
| 2006-11-17 | 272 | 272 | 265 | 268 | 1,145,000 | 2,680 |
| 2006-11-16 | 265 | 278 | 265 | 271 | 1,851,000 | 2,710 |
| 2006-11-15 | 267 | 268 | 263 | 263 | 930,000 | 2,630 |
| 2006-11-14 | 263 | 266 | 260 | 265 | 791,000 | 2,650 |
| 2006-11-13 | 260 | 267 | 253 | 261 | 2,043,000 | 2,610 |
| 2006-11-10 | 262 | 267 | 261 | 262 | 510,000 | 2,620 |
| 2006-11-09 | 264 | 267 | 262 | 262 | 585,000 | 2,620 |
| 2006-11-08 | 272 | 273 | 265 | 265 | 627,000 | 2,650 |
| 2006-11-07 | 279 | 280 | 272 | 274 | 512,000 | 2,740 |
| 2006-11-06 | 271 | 279 | 270 | 279 | 324,000 | 2,790 |
| 2006-11-02 | 273 | 276 | 273 | 274 | 343,000 | 2,740 |
| 2006-11-01 | 274 | 278 | 272 | 276 | 402,000 | 2,760 |
| 2006-10-31 | 274 | 277 | 271 | 277 | 472,000 | 2,770 |
| 2006-10-30 | 277 | 278 | 272 | 273 | 893,000 | 2,730 |
| 2006-10-27 | 279 | 280 | 275 | 277 | 469,000 | 2,770 |
| 2006-10-26 | 276 | 283 | 276 | 280 | 594,000 | 2,800 |
| 2006-10-25 | 284 | 284 | 277 | 279 | 694,000 | 2,790 |
| 2006-10-24 | 288 | 290 | 282 | 282 | 785,000 | 2,820 |
| 2006-10-23 | 285 | 287 | 282 | 287 | 490,000 | 2,870 |
| 2006-10-20 | 281 | 285 | 281 | 284 | 576,000 | 2,840 |
| 2006-10-19 | 281 | 284 | 278 | 280 | 567,000 | 2,800 |
| 2006-10-18 | 277 | 280 | 275 | 279 | 722,000 | 2,790 |
| 2006-10-17 | 285 | 286 | 281 | 282 | 656,000 | 2,820 |
| 2006-10-16 | 276 | 283 | 275 | 283 | 672,000 | 2,830 |
| 2006-10-13 | 267 | 273 | 266 | 271 | 618,000 | 2,710 |
| 2006-10-12 | 255 | 266 | 255 | 263 | 750,000 | 2,630 |
| 2006-10-11 | 267 | 270 | 259 | 259 | 704,000 | 2,590 |
| 2006-10-10 | 270 | 276 | 270 | 270 | 842,000 | 2,700 |
| 2006-10-06 | 277 | 278 | 275 | 277 | 682,000 | 2,770 |
| 2006-10-05 | 286 | 286 | 279 | 280 | 657,000 | 2,800 |
| 2006-10-04 | 285 | 293 | 278 | 279 | 1,635,000 | 2,790 |
| 2006-10-03 | 280 | 284 | 279 | 283 | 692,000 | 2,830 |
| 2006-10-02 | 280 | 285 | 279 | 283 | 1,007,000 | 2,830 |
| 2006-09-29 | 281 | 281 | 277 | 279 | 844,000 | 2,790 |
| 2006-09-28 | 280 | 285 | 276 | 282 | 1,401,000 | 2,820 |
| 2006-09-27 | 274 | 282 | 269 | 281 | 4,116,000 | 2,810 |
| 2006-09-26 | 257 | 281 | 255 | 274 | 4,057,000 | 2,740 |
| 2006-09-25 | 255 | 259 | 255 | 257 | 708,000 | 2,570 |
| 2006-09-22 | 261 | 265 | 261 | 261 | 402,000 | 2,610 |
| 2006-09-21 | 266 | 268 | 261 | 266 | 461,000 | 2,660 |
| 2006-09-20 | 271 | 271 | 262 | 265 | 430,000 | 2,650 |
| 2006-09-19 | 270 | 275 | 268 | 269 | 346,000 | 2,690 |
| 2006-09-15 | 274 | 274 | 267 | 269 | 445,000 | 2,690 |
| 2006-09-14 | 276 | 279 | 269 | 273 | 742,000 | 2,730 |
| 2006-09-13 | 280 | 295 | 271 | 271 | 1,908,000 | 2,710 |
| 2006-09-12 | 287 | 289 | 278 | 279 | 925,000 | 2,790 |
| 2006-09-11 | 299 | 301 | 288 | 289 | 993,000 | 2,890 |
| 2006-09-08 | 293 | 302 | 293 | 300 | 679,000 | 3,000 |
| 2006-09-07 | 297 | 300 | 296 | 297 | 561,000 | 2,970 |
| 2006-09-06 | 304 | 306 | 301 | 301 | 829,000 | 3,010 |
| 2006-09-05 | 296 | 306 | 296 | 306 | 1,531,000 | 3,060 |
| 2006-09-04 | 297 | 298 | 293 | 295 | 857,000 | 2,950 |
| 2006-09-01 | 290 | 294 | 288 | 292 | 723,000 | 2,920 |
| 2006-08-31 | 291 | 295 | 288 | 291 | 591,000 | 2,910 |
| 2006-08-30 | 290 | 293 | 287 | 289 | 350,000 | 2,890 |
| 2006-08-29 | 292 | 295 | 289 | 289 | 741,000 | 2,890 |
| 2006-08-28 | 302 | 303 | 286 | 287 | 1,699,000 | 2,870 |
| 2006-08-25 | 303 | 306 | 301 | 301 | 993,000 | 3,010 |
| 2006-08-24 | 306 | 307 | 301 | 301 | 941,000 | 3,010 |
| 2006-08-23 | 310 | 316 | 304 | 307 | 2,878,000 | 3,070 |
| 2006-08-22 | 297 | 301 | 296 | 300 | 636,000 | 3,000 |
| 2006-08-21 | 295 | 301 | 294 | 297 | 794,000 | 2,970 |
| 2006-08-18 | 300 | 300 | 291 | 294 | 952,000 | 2,940 |
| 2006-08-17 | 299 | 303 | 296 | 297 | 1,496,000 | 2,970 |
| 2006-08-16 | 294 | 295 | 291 | 294 | 1,109,000 | 2,940 |
| 2006-08-15 | 284 | 290 | 284 | 287 | 571,000 | 2,870 |
| 2006-08-14 | 284 | 288 | 281 | 285 | 477,000 | 2,850 |
| 2006-08-11 | 287 | 288 | 283 | 284 | 754,000 | 2,840 |
| 2006-08-10 | 280 | 287 | 280 | 285 | 742,000 | 2,850 |
| 2006-08-09 | 279 | 283 | 275 | 283 | 952,000 | 2,830 |
| 2006-08-08 | 278 | 287 | 277 | 283 | 1,289,000 | 2,830 |
| 2006-08-07 | 288 | 292 | 279 | 279 | 1,699,000 | 2,790 |
| 2006-08-04 | 277 | 296 | 275 | 291 | 4,986,000 | 2,910 |
| 2006-08-03 | 272 | 277 | 271 | 273 | 837,000 | 2,730 |
| 2006-08-02 | 263 | 271 | 263 | 271 | 633,000 | 2,710 |
| 2006-08-01 | 264 | 269 | 262 | 265 | 731,000 | 2,650 |
| 2006-07-31 | 265 | 274 | 264 | 267 | 784,000 | 2,670 |
| 2006-07-28 | 252 | 258 | 249 | 257 | 380,000 | 2,570 |
| 2006-07-27 | 249 | 253 | 247 | 252 | 807,000 | 2,520 |
| 2006-07-26 | 254 | 255 | 248 | 248 | 499,000 | 2,480 |
| 2006-07-25 | 257 | 260 | 250 | 251 | 771,000 | 2,510 |
| 2006-07-24 | 246 | 250 | 241 | 249 | 768,000 | 2,490 |
| 2006-07-21 | 252 | 257 | 249 | 252 | 583,000 | 2,520 |
| 2006-07-20 | 250 | 257 | 248 | 257 | 850,000 | 2,570 |
| 2006-07-19 | 242 | 247 | 238 | 241 | 1,117,000 | 2,410 |
| 2006-07-18 | 255 | 256 | 236 | 238 | 1,303,000 | 2,380 |
| 2006-07-14 | 261 | 269 | 261 | 261 | 915,000 | 2,610 |
| 2006-07-13 | 269 | 274 | 266 | 269 | 675,000 | 2,690 |
| 2006-07-12 | 279 | 279 | 272 | 273 | 677,000 | 2,730 |
| 2006-07-11 | 279 | 282 | 275 | 276 | 630,000 | 2,760 |
| 2006-07-10 | 274 | 280 | 268 | 278 | 1,400,000 | 2,780 |
| 2006-07-07 | 288 | 290 | 280 | 282 | 650,000 | 2,820 |
| 2006-07-06 | 288 | 290 | 284 | 286 | 691,000 | 2,860 |
| 2006-07-05 | 290 | 295 | 289 | 291 | 802,000 | 2,910 |
| 2006-07-04 | 293 | 296 | 292 | 294 | 1,260,000 | 2,940 |
| 2006-07-03 | 286 | 290 | 283 | 289 | 1,156,000 | 2,890 |
| 2006-06-30 | 286 | 288 | 282 | 282 | 1,049,000 | 2,820 |
| 2006-06-29 | 275 | 279 | 275 | 278 | 453,000 | 2,780 |
| 2006-06-28 | 274 | 277 | 272 | 274 | 641,000 | 2,740 |
| 2006-06-27 | 281 | 284 | 277 | 280 | 1,121,000 | 2,800 |
| 2006-06-26 | 280 | 282 | 275 | 277 | 1,134,000 | 2,770 |
| 2006-06-23 | 270 | 277 | 268 | 277 | 651,000 | 2,770 |
| 2006-06-22 | 271 | 275 | 269 | 275 | 682,000 | 2,750 |
| 2006-06-21 | 273 | 273 | 263 | 265 | 806,000 | 2,650 |
| 2006-06-20 | 275 | 281 | 270 | 271 | 1,333,000 | 2,710 |
| 2006-06-19 | 274 | 282 | 274 | 279 | 1,821,000 | 2,790 |
| 2006-06-16 | 269 | 274 | 264 | 273 | 2,119,000 | 2,730 |
| 2006-06-15 | 264 | 265 | 255 | 258 | 1,451,000 | 2,580 |
| 2006-06-14 | 246 | 258 | 242 | 255 | 2,161,000 | 2,550 |
| 2006-06-13 | 255 | 265 | 250 | 251 | 2,348,000 | 2,510 |
| 2006-06-12 | 251 | 268 | 247 | 265 | 2,363,000 | 2,650 |
| 2006-06-09 | 243 | 254 | 237 | 252 | 4,996,000 | 2,520 |
| 2006-06-08 | 259 | 262 | 240 | 240 | 4,652,000 | 2,400 |
| 2006-06-07 | 274 | 284 | 270 | 270 | 1,560,000 | 2,700 |
| 2006-06-06 | 279 | 285 | 277 | 279 | 1,402,000 | 2,790 |
| 2006-06-05 | 292 | 297 | 290 | 293 | 1,426,000 | 2,930 |
| 2006-06-02 | 289 | 289 | 256 | 287 | 3,055,000 | 2,870 |
| 2006-06-01 | 304 | 307 | 281 | 284 | 2,581,000 | 2,840 |
| 2006-05-31 | 300 | 307 | 299 | 301 | 1,864,000 | 3,010 |
| 2006-05-30 | 316 | 318 | 306 | 311 | 1,579,000 | 3,110 |
| 2006-05-29 | 324 | 325 | 317 | 317 | 874,000 | 3,170 |
| 2006-05-26 | 319 | 322 | 315 | 321 | 925,000 | 3,210 |
| 2006-05-25 | 318 | 323 | 311 | 316 | 1,480,000 | 3,160 |
| 2006-05-24 | 309 | 313 | 306 | 312 | 1,390,000 | 3,120 |
| 2006-05-23 | 313 | 318 | 301 | 304 | 1,579,000 | 3,040 |
| 2006-05-22 | 332 | 333 | 317 | 317 | 1,320,000 | 3,170 |
| 2006-05-19 | 317 | 323 | 310 | 322 | 1,635,000 | 3,220 |
| 2006-05-18 | 302 | 330 | 301 | 318 | 2,693,000 | 3,180 |
| 2006-05-17 | 316 | 322 | 310 | 317 | 1,811,000 | 3,170 |
| 2006-05-16 | 338 | 338 | 308 | 314 | 2,089,000 | 3,140 |
| 2006-05-15 | 333 | 339 | 332 | 334 | 1,453,000 | 3,340 |
| 2006-05-12 | 336 | 346 | 331 | 343 | 1,669,000 | 3,430 |
| 2006-05-11 | 348 | 351 | 338 | 339 | 1,455,000 | 3,390 |
| 2006-05-10 | 353 | 359 | 348 | 349 | 3,416,000 | 3,490 |
| 2006-05-09 | 349 | 358 | 344 | 354 | 3,051,000 | 3,540 |
| 2006-05-08 | 347 | 351 | 342 | 349 | 1,459,000 | 3,490 |
| 2006-05-02 | 335 | 343 | 335 | 343 | 1,342,000 | 3,430 |
| 2006-05-01 | 344 | 344 | 335 | 336 | 1,187,000 | 3,360 |
| 2006-04-28 | 347 | 347 | 337 | 341 | 1,194,000 | 3,410 |
| 2006-04-27 | 348 | 352 | 344 | 347 | 1,354,000 | 3,470 |
| 2006-04-26 | 343 | 351 | 341 | 347 | 2,265,000 | 3,470 |
| 2006-04-25 | 339 | 346 | 336 | 341 | 2,252,000 | 3,410 |
| 2006-04-24 | 348 | 348 | 335 | 337 | 1,941,000 | 3,370 |
| 2006-04-21 | 354 | 358 | 347 | 351 | 1,574,000 | 3,510 |
| 2006-04-20 | 362 | 364 | 353 | 356 | 1,690,000 | 3,560 |
| 2006-04-19 | 372 | 372 | 360 | 361 | 2,656,000 | 3,610 |
| 2006-04-18 | 341 | 363 | 341 | 363 | 3,543,000 | 3,630 |
| 2006-04-17 | 356 | 359 | 344 | 345 | 1,912,000 | 3,450 |
| 2006-04-14 | 366 | 367 | 360 | 360 | 1,358,000 | 3,600 |
| 2006-04-13 | 374 | 376 | 366 | 367 | 1,811,000 | 3,670 |
| 2006-04-12 | 370 | 378 | 370 | 373 | 2,151,000 | 3,730 |
| 2006-04-11 | 382 | 382 | 368 | 375 | 3,726,000 | 3,750 |
| 2006-04-10 | 372 | 386 | 371 | 383 | 9,283,000 | 3,830 |
| 2006-04-07 | 367 | 376 | 366 | 376 | 5,559,000 | 3,760 |
| 2006-04-06 | 363 | 369 | 361 | 366 | 2,810,000 | 3,660 |
| 2006-04-05 | 369 | 374 | 359 | 363 | 5,071,000 | 3,630 |
| 2006-04-04 | 360 | 370 | 358 | 366 | 10,758,000 | 3,660 |
| 2006-04-03 | 350 | 353 | 346 | 350 | 2,233,000 | 3,500 |
| 2006-03-31 | 341 | 354 | 341 | 347 | 3,739,000 | 3,470 |
| 2006-03-30 | 344 | 345 | 339 | 341 | 2,766,000 | 3,410 |
| 2006-03-29 | 340 | 348 | 337 | 339 | 5,435,000 | 3,390 |
| 2006-03-28 | 315 | 345 | 313 | 344 | 9,095,000 | 3,440 |
| 2006-03-27 | 318 | 320 | 314 | 317 | 656,000 | 3,170 |
| 2006-03-24 | 317 | 320 | 314 | 317 | 837,000 | 3,170 |
| 2006-03-23 | 325 | 330 | 315 | 316 | 2,577,000 | 3,160 |
| 2006-03-22 | 319 | 324 | 317 | 320 | 1,419,000 | 3,200 |
| 2006-03-20 | 310 | 325 | 310 | 322 | 3,689,000 | 3,220 |
| 2006-03-17 | 305 | 306 | 300 | 305 | 895,000 | 3,050 |
| 2006-03-16 | 316 | 316 | 303 | 304 | 1,174,000 | 3,040 |
| 2006-03-15 | 321 | 322 | 315 | 316 | 896,000 | 3,160 |
| 2006-03-14 | 321 | 321 | 316 | 319 | 724,000 | 3,190 |
| 2006-03-13 | 321 | 323 | 316 | 318 | 690,000 | 3,180 |
| 2006-03-10 | 310 | 316 | 307 | 312 | 1,139,000 | 3,120 |
| 2006-03-09 | 298 | 311 | 296 | 310 | 1,269,000 | 3,100 |
| 2006-03-08 | 303 | 304 | 292 | 294 | 1,594,000 | 2,940 |
| 2006-03-07 | 299 | 307 | 296 | 307 | 1,099,000 | 3,070 |
| 2006-03-06 | 303 | 304 | 293 | 300 | 1,614,000 | 3,000 |
| 2006-03-03 | 303 | 311 | 298 | 301 | 1,585,000 | 3,010 |
| 2006-03-02 | 322 | 323 | 301 | 308 | 1,402,000 | 3,080 |
| 2006-03-01 | 315 | 322 | 312 | 315 | 1,635,000 | 3,150 |
| 2006-02-28 | 334 | 335 | 317 | 325 | 1,771,000 | 3,250 |
| 2006-02-27 | 334 | 338 | 326 | 334 | 2,362,000 | 3,340 |
| 2006-02-24 | 323 | 331 | 315 | 325 | 2,925,000 | 3,250 |
| 2006-02-23 | 317 | 330 | 315 | 325 | 3,231,000 | 3,250 |
| 2006-02-22 | 301 | 309 | 292 | 307 | 3,726,000 | 3,070 |
| 2006-02-21 | 283 | 297 | 280 | 297 | 4,888,000 | 2,970 |
| 2006-02-20 | 297 | 300 | 265 | 268 | 7,581,000 | 2,680 |
| 2006-02-17 | 320 | 330 | 313 | 313 | 1,690,000 | 3,130 |
| 2006-02-16 | 325 | 334 | 313 | 323 | 1,877,000 | 3,230 |
| 2006-02-15 | 341 | 342 | 323 | 326 | 2,055,000 | 3,260 |
| 2006-02-14 | 321 | 339 | 305 | 331 | 4,971,000 | 3,310 |
| 2006-02-13 | 350 | 352 | 328 | 331 | 2,658,000 | 3,310 |
| 2006-02-10 | 375 | 377 | 344 | 365 | 3,973,000 | 3,650 |
| 2006-02-09 | 396 | 396 | 372 | 376 | 3,225,000 | 3,760 |
| 2006-02-08 | 397 | 405 | 383 | 386 | 4,476,000 | 3,860 |
| 2006-02-07 | 402 | 413 | 398 | 407 | 8,679,000 | 4,070 |
| 2006-02-06 | 394 | 407 | 388 | 404 | 5,097,000 | 4,040 |
| 2006-02-03 | 388 | 395 | 384 | 391 | 2,944,000 | 3,910 |
| 2006-02-02 | 395 | 401 | 388 | 393 | 13,597,000 | 3,930 |
| 2006-02-01 | 365 | 386 | 364 | 381 | 8,812,000 | 3,810 |
| 2006-01-31 | 372 | 375 | 366 | 369 | 1,919,000 | 3,690 |
| 2006-01-30 | 367 | 378 | 365 | 371 | 3,502,000 | 3,710 |
| 2006-01-27 | 353 | 364 | 351 | 361 | 3,384,000 | 3,610 |
| 2006-01-26 | 357 | 357 | 346 | 348 | 2,527,000 | 3,480 |
| 2006-01-25 | 357 | 364 | 350 | 352 | 3,258,000 | 3,520 |
| 2006-01-24 | 336 | 354 | 336 | 350 | 2,675,000 | 3,500 |
| 2006-01-23 | 330 | 344 | 328 | 334 | 1,976,000 | 3,340 |
| 2006-01-20 | 357 | 358 | 337 | 345 | 2,224,000 | 3,450 |
| 2006-01-19 | 321 | 356 | 320 | 352 | 3,081,000 | 3,520 |
| 2006-01-18 | 351 | 356 | 298 | 322 | 4,837,000 | 3,220 |
| 2006-01-17 | 366 | 373 | 352 | 356 | 2,437,000 | 3,560 |
| 2006-01-16 | 378 | 379 | 367 | 374 | 2,954,000 | 3,740 |
| 2006-01-13 | 380 | 386 | 375 | 377 | 5,535,000 | 3,770 |
| 2006-01-12 | 374 | 383 | 369 | 381 | 6,050,000 | 3,810 |
| 2006-01-11 | 375 | 377 | 366 | 369 | 4,997,000 | 3,690 |
| 2006-01-10 | 369 | 380 | 360 | 380 | 7,351,000 | 3,800 |
| 2006-01-06 | 359 | 368 | 352 | 365 | 4,627,000 | 3,650 |
| 2006-01-05 | 372 | 374 | 352 | 354 | 10,765,000 | 3,540 |
| 2006-01-04 | 342 | 366 | 337 | 365 | 6,905,000 | 3,650 |
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
