6369 トーヨーカネツ(株) の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 307 | 308 | 304 | 304 | 343,000 | 3,040 |
| 2007-12-27 | 314 | 316 | 312 | 312 | 433,000 | 3,120 |
| 2007-12-26 | 308 | 318 | 307 | 318 | 773,000 | 3,180 |
| 2007-12-25 | 310 | 312 | 305 | 309 | 581,000 | 3,090 |
| 2007-12-21 | 302 | 305 | 298 | 303 | 1,187,000 | 3,030 |
| 2007-12-20 | 307 | 309 | 295 | 300 | 1,135,000 | 3,000 |
| 2007-12-19 | 306 | 314 | 303 | 304 | 1,364,000 | 3,040 |
| 2007-12-18 | 298 | 311 | 297 | 305 | 1,319,000 | 3,050 |
| 2007-12-17 | 308 | 314 | 303 | 304 | 1,549,000 | 3,040 |
| 2007-12-14 | 322 | 328 | 316 | 317 | 1,689,000 | 3,170 |
| 2007-12-13 | 333 | 333 | 322 | 322 | 1,605,000 | 3,220 |
| 2007-12-12 | 323 | 333 | 323 | 331 | 1,216,000 | 3,310 |
| 2007-12-11 | 336 | 336 | 330 | 330 | 1,555,000 | 3,300 |
| 2007-12-10 | 325 | 335 | 321 | 333 | 3,950,000 | 3,330 |
| 2007-12-07 | 324 | 331 | 324 | 325 | 2,177,000 | 3,250 |
| 2007-12-06 | 320 | 326 | 319 | 324 | 2,088,000 | 3,240 |
| 2007-12-05 | 319 | 319 | 311 | 317 | 1,673,000 | 3,170 |
| 2007-12-04 | 322 | 324 | 318 | 318 | 1,684,000 | 3,180 |
| 2007-12-03 | 316 | 324 | 316 | 322 | 2,485,000 | 3,220 |
| 2007-11-30 | 311 | 320 | 310 | 316 | 2,288,000 | 3,160 |
| 2007-11-29 | 310 | 313 | 306 | 309 | 1,738,000 | 3,090 |
| 2007-11-28 | 303 | 309 | 301 | 302 | 2,005,000 | 3,020 |
| 2007-11-27 | 288 | 302 | 286 | 300 | 2,976,000 | 3,000 |
| 2007-11-26 | 282 | 296 | 282 | 291 | 2,532,000 | 2,910 |
| 2007-11-22 | 278 | 284 | 275 | 279 | 1,769,000 | 2,790 |
| 2007-11-21 | 287 | 290 | 282 | 283 | 1,357,000 | 2,830 |
| 2007-11-20 | 267 | 287 | 266 | 287 | 2,049,000 | 2,870 |
| 2007-11-19 | 286 | 293 | 275 | 277 | 2,490,000 | 2,770 |
| 2007-11-16 | 275 | 286 | 274 | 280 | 3,537,000 | 2,800 |
| 2007-11-15 | 272 | 285 | 272 | 279 | 2,257,000 | 2,790 |
| 2007-11-14 | 270 | 276 | 268 | 274 | 1,516,000 | 2,740 |
| 2007-11-13 | 254 | 267 | 246 | 267 | 2,770,000 | 2,670 |
| 2007-11-12 | 226 | 261 | 222 | 258 | 3,646,000 | 2,580 |
| 2007-11-09 | 246 | 247 | 238 | 238 | 618,000 | 2,380 |
| 2007-11-08 | 243 | 248 | 240 | 243 | 944,000 | 2,430 |
| 2007-11-07 | 264 | 264 | 255 | 256 | 394,000 | 2,560 |
| 2007-11-06 | 261 | 265 | 259 | 261 | 388,000 | 2,610 |
| 2007-11-05 | 268 | 268 | 261 | 261 | 445,000 | 2,610 |
| 2007-11-02 | 270 | 270 | 265 | 268 | 538,000 | 2,680 |
| 2007-11-01 | 278 | 280 | 274 | 276 | 590,000 | 2,760 |
| 2007-10-31 | 269 | 276 | 267 | 276 | 556,000 | 2,760 |
| 2007-10-30 | 269 | 270 | 266 | 267 | 531,000 | 2,670 |
| 2007-10-29 | 266 | 271 | 265 | 268 | 589,000 | 2,680 |
| 2007-10-26 | 258 | 263 | 258 | 263 | 237,000 | 2,630 |
| 2007-10-25 | 263 | 265 | 258 | 258 | 460,000 | 2,580 |
| 2007-10-24 | 267 | 269 | 262 | 263 | 385,000 | 2,630 |
| 2007-10-23 | 265 | 267 | 262 | 264 | 378,000 | 2,640 |
| 2007-10-22 | 254 | 264 | 254 | 263 | 816,000 | 2,630 |
| 2007-10-19 | 275 | 275 | 269 | 274 | 650,000 | 2,740 |
| 2007-10-18 | 270 | 277 | 270 | 276 | 364,000 | 2,760 |
| 2007-10-17 | 271 | 274 | 266 | 269 | 871,000 | 2,690 |
| 2007-10-16 | 273 | 278 | 273 | 273 | 582,000 | 2,730 |
| 2007-10-15 | 278 | 281 | 275 | 278 | 591,000 | 2,780 |
| 2007-10-12 | 278 | 280 | 274 | 276 | 582,000 | 2,760 |
| 2007-10-11 | 275 | 280 | 271 | 279 | 970,000 | 2,790 |
| 2007-10-10 | 270 | 282 | 269 | 279 | 2,635,000 | 2,790 |
| 2007-10-09 | 268 | 270 | 263 | 265 | 653,000 | 2,650 |
| 2007-10-05 | 264 | 266 | 264 | 265 | 370,000 | 2,650 |
| 2007-10-04 | 267 | 269 | 262 | 264 | 606,000 | 2,640 |
| 2007-10-03 | 264 | 268 | 263 | 267 | 615,000 | 2,670 |
| 2007-10-02 | 268 | 269 | 263 | 264 | 386,000 | 2,640 |
| 2007-10-01 | 263 | 264 | 259 | 261 | 503,000 | 2,610 |
| 2007-09-28 | 270 | 271 | 260 | 260 | 781,000 | 2,600 |
| 2007-09-27 | 264 | 269 | 263 | 267 | 1,091,000 | 2,670 |
| 2007-09-26 | 248 | 257 | 247 | 256 | 1,123,000 | 2,560 |
| 2007-09-25 | 246 | 248 | 242 | 247 | 364,000 | 2,470 |
| 2007-09-21 | 246 | 248 | 245 | 246 | 584,000 | 2,460 |
| 2007-09-20 | 247 | 249 | 243 | 249 | 828,000 | 2,490 |
| 2007-09-19 | 244 | 246 | 243 | 246 | 618,000 | 2,460 |
| 2007-09-18 | 244 | 244 | 237 | 237 | 442,000 | 2,370 |
| 2007-09-14 | 242 | 247 | 242 | 245 | 725,000 | 2,450 |
| 2007-09-13 | 238 | 243 | 237 | 239 | 559,000 | 2,390 |
| 2007-09-12 | 248 | 249 | 238 | 239 | 1,334,000 | 2,390 |
| 2007-09-11 | 250 | 250 | 241 | 246 | 1,429,000 | 2,460 |
| 2007-09-10 | 250 | 253 | 247 | 249 | 714,000 | 2,490 |
| 2007-09-07 | 264 | 267 | 259 | 260 | 789,000 | 2,600 |
| 2007-09-06 | 261 | 264 | 256 | 264 | 736,000 | 2,640 |
| 2007-09-05 | 273 | 278 | 264 | 266 | 1,067,000 | 2,660 |
| 2007-09-04 | 273 | 275 | 271 | 272 | 490,000 | 2,720 |
| 2007-09-03 | 276 | 279 | 272 | 275 | 601,000 | 2,750 |
| 2007-08-31 | 271 | 277 | 269 | 277 | 874,000 | 2,770 |
| 2007-08-30 | 276 | 278 | 271 | 272 | 586,000 | 2,720 |
| 2007-08-29 | 270 | 273 | 268 | 272 | 1,020,000 | 2,720 |
| 2007-08-28 | 274 | 281 | 273 | 280 | 640,000 | 2,800 |
| 2007-08-27 | 278 | 284 | 277 | 278 | 877,000 | 2,780 |
| 2007-08-24 | 273 | 276 | 270 | 273 | 978,000 | 2,730 |
| 2007-08-23 | 270 | 275 | 268 | 274 | 753,000 | 2,740 |
| 2007-08-22 | 266 | 267 | 262 | 264 | 1,055,000 | 2,640 |
| 2007-08-21 | 267 | 273 | 261 | 270 | 1,527,000 | 2,700 |
| 2007-08-20 | 265 | 272 | 261 | 267 | 1,828,000 | 2,670 |
| 2007-08-17 | 285 | 285 | 248 | 250 | 2,263,000 | 2,500 |
| 2007-08-16 | 292 | 292 | 275 | 287 | 1,805,000 | 2,870 |
| 2007-08-15 | 300 | 301 | 295 | 296 | 987,000 | 2,960 |
| 2007-08-14 | 302 | 306 | 300 | 304 | 1,018,000 | 3,040 |
| 2007-08-13 | 299 | 304 | 297 | 301 | 1,346,000 | 3,010 |
| 2007-08-10 | 304 | 307 | 291 | 294 | 2,513,000 | 2,940 |
| 2007-08-09 | 315 | 319 | 311 | 314 | 2,268,000 | 3,140 |
| 2007-08-08 | 315 | 320 | 308 | 310 | 1,152,000 | 3,100 |
| 2007-08-07 | 328 | 328 | 316 | 318 | 1,169,000 | 3,180 |
| 2007-08-06 | 318 | 328 | 318 | 324 | 1,210,000 | 3,240 |
| 2007-08-03 | 332 | 337 | 323 | 326 | 3,306,000 | 3,260 |
| 2007-08-02 | 318 | 325 | 308 | 324 | 3,354,000 | 3,240 |
| 2007-08-01 | 319 | 321 | 309 | 311 | 1,319,000 | 3,110 |
| 2007-07-31 | 320 | 322 | 316 | 318 | 990,000 | 3,180 |
| 2007-07-30 | 307 | 319 | 307 | 319 | 1,218,000 | 3,190 |
| 2007-07-27 | 302 | 312 | 302 | 312 | 2,045,000 | 3,120 |
| 2007-07-26 | 321 | 322 | 312 | 312 | 980,000 | 3,120 |
| 2007-07-25 | 312 | 323 | 311 | 321 | 1,320,000 | 3,210 |
| 2007-07-24 | 331 | 332 | 321 | 322 | 1,676,000 | 3,220 |
| 2007-07-23 | 328 | 333 | 327 | 331 | 1,116,000 | 3,310 |
| 2007-07-20 | 335 | 339 | 332 | 334 | 1,349,000 | 3,340 |
| 2007-07-19 | 333 | 339 | 328 | 339 | 1,909,000 | 3,390 |
| 2007-07-18 | 337 | 342 | 331 | 332 | 1,807,000 | 3,320 |
| 2007-07-17 | 337 | 341 | 334 | 340 | 1,961,000 | 3,400 |
| 2007-07-13 | 343 | 343 | 328 | 332 | 2,514,000 | 3,320 |
| 2007-07-12 | 357 | 364 | 327 | 334 | 12,259,000 | 3,340 |
| 2007-07-11 | 323 | 348 | 322 | 344 | 9,773,000 | 3,440 |
| 2007-07-10 | 327 | 327 | 323 | 324 | 931,000 | 3,240 |
| 2007-07-09 | 327 | 330 | 324 | 327 | 1,192,000 | 3,270 |
| 2007-07-06 | 333 | 333 | 326 | 328 | 2,292,000 | 3,280 |
| 2007-07-05 | 322 | 336 | 319 | 336 | 5,689,000 | 3,360 |
| 2007-07-04 | 311 | 328 | 309 | 325 | 4,700,000 | 3,250 |
| 2007-07-03 | 316 | 316 | 308 | 309 | 997,000 | 3,090 |
| 2007-07-02 | 310 | 316 | 307 | 315 | 1,089,000 | 3,150 |
| 2007-06-29 | 305 | 308 | 305 | 307 | 637,000 | 3,070 |
| 2007-06-28 | 307 | 308 | 303 | 304 | 783,000 | 3,040 |
| 2007-06-27 | 307 | 311 | 304 | 307 | 738,000 | 3,070 |
| 2007-06-26 | 305 | 308 | 304 | 305 | 506,000 | 3,050 |
| 2007-06-25 | 312 | 315 | 307 | 307 | 679,000 | 3,070 |
| 2007-06-22 | 315 | 316 | 311 | 313 | 392,000 | 3,130 |
| 2007-06-21 | 311 | 315 | 310 | 315 | 538,000 | 3,150 |
| 2007-06-20 | 313 | 317 | 313 | 315 | 507,000 | 3,150 |
| 2007-06-19 | 319 | 319 | 312 | 313 | 638,000 | 3,130 |
| 2007-06-18 | 320 | 320 | 315 | 318 | 436,000 | 3,180 |
| 2007-06-15 | 314 | 318 | 311 | 317 | 783,000 | 3,170 |
| 2007-06-14 | 313 | 315 | 310 | 311 | 620,000 | 3,110 |
| 2007-06-13 | 307 | 311 | 306 | 310 | 452,000 | 3,100 |
| 2007-06-12 | 315 | 317 | 309 | 312 | 990,000 | 3,120 |
| 2007-06-11 | 325 | 326 | 316 | 317 | 648,000 | 3,170 |
| 2007-06-08 | 324 | 324 | 319 | 321 | 1,411,000 | 3,210 |
| 2007-06-07 | 315 | 329 | 315 | 328 | 2,272,000 | 3,280 |
| 2007-06-06 | 315 | 322 | 314 | 318 | 1,514,000 | 3,180 |
| 2007-06-05 | 310 | 318 | 309 | 317 | 1,386,000 | 3,170 |
| 2007-06-04 | 310 | 312 | 308 | 308 | 635,000 | 3,080 |
| 2007-06-01 | 306 | 310 | 305 | 308 | 723,000 | 3,080 |
| 2007-05-31 | 308 | 308 | 305 | 307 | 436,000 | 3,070 |
| 2007-05-30 | 307 | 308 | 301 | 306 | 2,169,000 | 3,060 |
| 2007-05-29 | 299 | 306 | 296 | 306 | 1,661,000 | 3,060 |
| 2007-05-28 | 298 | 300 | 295 | 297 | 733,000 | 2,970 |
| 2007-05-25 | 296 | 296 | 292 | 294 | 763,000 | 2,940 |
| 2007-05-24 | 299 | 301 | 296 | 296 | 942,000 | 2,960 |
| 2007-05-23 | 299 | 300 | 297 | 297 | 953,000 | 2,970 |
| 2007-05-22 | 296 | 301 | 295 | 298 | 1,610,000 | 2,980 |
| 2007-05-21 | 294 | 302 | 292 | 294 | 1,594,000 | 2,940 |
| 2007-05-18 | 311 | 311 | 290 | 292 | 2,226,000 | 2,920 |
| 2007-05-17 | 310 | 316 | 302 | 311 | 1,944,000 | 3,110 |
| 2007-05-16 | 306 | 310 | 304 | 308 | 1,118,000 | 3,080 |
| 2007-05-15 | 309 | 313 | 303 | 303 | 1,866,000 | 3,030 |
| 2007-05-14 | 328 | 329 | 313 | 314 | 2,047,000 | 3,140 |
| 2007-05-11 | 335 | 342 | 332 | 333 | 2,281,000 | 3,330 |
| 2007-05-10 | 345 | 345 | 338 | 338 | 1,573,000 | 3,380 |
| 2007-05-09 | 338 | 345 | 336 | 344 | 3,572,000 | 3,440 |
| 2007-05-08 | 332 | 343 | 332 | 338 | 4,245,000 | 3,380 |
| 2007-05-07 | 330 | 334 | 330 | 332 | 2,124,000 | 3,320 |
| 2007-05-02 | 324 | 326 | 321 | 325 | 832,000 | 3,250 |
| 2007-05-01 | 319 | 325 | 319 | 324 | 866,000 | 3,240 |
| 2007-04-27 | 316 | 321 | 316 | 321 | 648,000 | 3,210 |
| 2007-04-26 | 317 | 319 | 315 | 318 | 621,000 | 3,180 |
| 2007-04-25 | 315 | 319 | 314 | 316 | 775,000 | 3,160 |
| 2007-04-24 | 320 | 320 | 315 | 318 | 421,000 | 3,180 |
| 2007-04-23 | 320 | 324 | 316 | 319 | 882,000 | 3,190 |
| 2007-04-20 | 319 | 323 | 318 | 320 | 618,000 | 3,200 |
| 2007-04-19 | 323 | 325 | 316 | 320 | 747,000 | 3,200 |
| 2007-04-18 | 323 | 329 | 321 | 323 | 820,000 | 3,230 |
| 2007-04-17 | 328 | 333 | 320 | 322 | 1,532,000 | 3,220 |
| 2007-04-16 | 327 | 329 | 325 | 327 | 904,000 | 3,270 |
| 2007-04-13 | 336 | 337 | 323 | 323 | 1,878,000 | 3,230 |
| 2007-04-12 | 326 | 337 | 325 | 334 | 2,236,000 | 3,340 |
| 2007-04-11 | 326 | 330 | 323 | 329 | 1,783,000 | 3,290 |
| 2007-04-10 | 331 | 333 | 322 | 325 | 2,928,000 | 3,250 |
| 2007-04-09 | 309 | 329 | 309 | 328 | 3,271,000 | 3,280 |
| 2007-04-06 | 311 | 313 | 308 | 309 | 385,000 | 3,090 |
| 2007-04-05 | 312 | 312 | 307 | 311 | 777,000 | 3,110 |
| 2007-04-04 | 306 | 311 | 306 | 311 | 808,000 | 3,110 |
| 2007-04-03 | 306 | 307 | 301 | 305 | 1,366,000 | 3,050 |
| 2007-04-02 | 311 | 312 | 304 | 306 | 1,388,000 | 3,060 |
| 2007-03-30 | 312 | 313 | 309 | 311 | 676,000 | 3,110 |
| 2007-03-29 | 307 | 310 | 305 | 308 | 696,000 | 3,080 |
| 2007-03-28 | 312 | 316 | 308 | 311 | 1,029,000 | 3,110 |
| 2007-03-27 | 310 | 316 | 310 | 312 | 1,104,000 | 3,120 |
| 2007-03-26 | 313 | 315 | 311 | 313 | 620,000 | 3,130 |
| 2007-03-23 | 318 | 318 | 312 | 313 | 484,000 | 3,130 |
| 2007-03-22 | 316 | 318 | 315 | 316 | 570,000 | 3,160 |
| 2007-03-20 | 311 | 313 | 310 | 311 | 636,000 | 3,110 |
| 2007-03-19 | 307 | 310 | 304 | 308 | 1,087,000 | 3,080 |
| 2007-03-16 | 316 | 317 | 306 | 307 | 1,294,000 | 3,070 |
| 2007-03-15 | 312 | 317 | 311 | 316 | 835,000 | 3,160 |
| 2007-03-14 | 310 | 314 | 307 | 307 | 1,096,000 | 3,070 |
| 2007-03-13 | 323 | 327 | 320 | 320 | 1,534,000 | 3,200 |
| 2007-03-12 | 319 | 321 | 317 | 319 | 599,000 | 3,190 |
| 2007-03-09 | 317 | 319 | 314 | 315 | 998,000 | 3,150 |
| 2007-03-08 | 305 | 315 | 303 | 313 | 1,095,000 | 3,130 |
| 2007-03-07 | 315 | 315 | 306 | 306 | 1,388,000 | 3,060 |
| 2007-03-06 | 294 | 308 | 294 | 307 | 1,511,000 | 3,070 |
| 2007-03-05 | 308 | 310 | 292 | 294 | 1,998,000 | 2,940 |
| 2007-03-02 | 314 | 317 | 310 | 314 | 1,080,000 | 3,140 |
| 2007-03-01 | 325 | 328 | 312 | 318 | 1,863,000 | 3,180 |
| 2007-02-28 | 306 | 323 | 305 | 322 | 2,569,000 | 3,220 |
| 2007-02-27 | 343 | 343 | 334 | 341 | 1,803,000 | 3,410 |
| 2007-02-26 | 346 | 347 | 342 | 345 | 1,885,000 | 3,450 |
| 2007-02-23 | 345 | 345 | 339 | 345 | 1,612,000 | 3,450 |
| 2007-02-22 | 345 | 348 | 341 | 345 | 3,157,000 | 3,450 |
| 2007-02-21 | 333 | 343 | 332 | 342 | 3,927,000 | 3,420 |
| 2007-02-20 | 332 | 334 | 326 | 332 | 2,543,000 | 3,320 |
| 2007-02-19 | 318 | 328 | 318 | 327 | 1,737,000 | 3,270 |
| 2007-02-16 | 320 | 320 | 316 | 319 | 1,051,000 | 3,190 |
| 2007-02-15 | 325 | 326 | 320 | 321 | 1,251,000 | 3,210 |
| 2007-02-14 | 323 | 327 | 322 | 324 | 1,484,000 | 3,240 |
| 2007-02-13 | 317 | 321 | 315 | 320 | 2,033,000 | 3,200 |
| 2007-02-09 | 315 | 318 | 311 | 313 | 3,551,000 | 3,130 |
| 2007-02-08 | 332 | 338 | 306 | 309 | 10,956,000 | 3,090 |
| 2007-02-07 | 323 | 332 | 322 | 328 | 2,165,000 | 3,280 |
| 2007-02-06 | 321 | 324 | 317 | 323 | 772,000 | 3,230 |
| 2007-02-05 | 325 | 326 | 320 | 321 | 989,000 | 3,210 |
| 2007-02-02 | 324 | 331 | 321 | 325 | 3,401,000 | 3,250 |
| 2007-02-01 | 318 | 325 | 313 | 325 | 2,322,000 | 3,250 |
| 2007-01-31 | 320 | 320 | 313 | 317 | 1,031,000 | 3,170 |
| 2007-01-30 | 321 | 326 | 316 | 318 | 1,791,000 | 3,180 |
| 2007-01-29 | 318 | 323 | 315 | 321 | 1,272,000 | 3,210 |
| 2007-01-26 | 311 | 320 | 310 | 319 | 1,391,000 | 3,190 |
| 2007-01-25 | 324 | 325 | 315 | 316 | 1,875,000 | 3,160 |
| 2007-01-24 | 328 | 328 | 323 | 324 | 1,557,000 | 3,240 |
| 2007-01-23 | 320 | 328 | 319 | 327 | 3,892,000 | 3,270 |
| 2007-01-22 | 314 | 322 | 313 | 320 | 3,031,000 | 3,200 |
| 2007-01-19 | 312 | 315 | 311 | 313 | 1,593,000 | 3,130 |
| 2007-01-18 | 308 | 315 | 306 | 313 | 2,876,000 | 3,130 |
| 2007-01-17 | 308 | 310 | 303 | 307 | 2,245,000 | 3,070 |
| 2007-01-16 | 312 | 313 | 305 | 310 | 2,748,000 | 3,100 |
| 2007-01-15 | 305 | 311 | 305 | 311 | 3,507,000 | 3,110 |
| 2007-01-12 | 304 | 306 | 301 | 303 | 3,266,000 | 3,030 |
| 2007-01-11 | 298 | 305 | 294 | 305 | 5,178,000 | 3,050 |
| 2007-01-10 | 293 | 298 | 291 | 298 | 4,749,000 | 2,980 |
| 2007-01-09 | 288 | 292 | 286 | 291 | 799,000 | 2,910 |
| 2007-01-05 | 296 | 298 | 286 | 286 | 1,729,000 | 2,860 |
| 2007-01-04 | 289 | 293 | 287 | 293 | 877,000 | 2,930 |
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
