6369 トーヨーカネツ(株) の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 171 | 177 | 170 | 177 | 116,000 | 1,770 |
| 2008-12-29 | 172 | 176 | 169 | 176 | 232,000 | 1,760 |
| 2008-12-26 | 174 | 177 | 165 | 172 | 365,000 | 1,720 |
| 2008-12-25 | 158 | 175 | 156 | 174 | 805,000 | 1,740 |
| 2008-12-24 | 155 | 159 | 153 | 157 | 263,000 | 1,570 |
| 2008-12-22 | 150 | 158 | 150 | 158 | 276,000 | 1,580 |
| 2008-12-19 | 154 | 158 | 153 | 153 | 443,000 | 1,530 |
| 2008-12-18 | 161 | 166 | 160 | 160 | 462,000 | 1,600 |
| 2008-12-17 | 175 | 175 | 162 | 166 | 463,000 | 1,660 |
| 2008-12-16 | 177 | 178 | 174 | 175 | 225,000 | 1,750 |
| 2008-12-15 | 180 | 184 | 180 | 182 | 358,000 | 1,820 |
| 2008-12-12 | 181 | 189 | 180 | 180 | 831,000 | 1,800 |
| 2008-12-11 | 178 | 186 | 177 | 186 | 633,000 | 1,860 |
| 2008-12-10 | 172 | 179 | 170 | 177 | 563,000 | 1,770 |
| 2008-12-09 | 175 | 177 | 173 | 174 | 555,000 | 1,740 |
| 2008-12-08 | 161 | 173 | 161 | 173 | 951,000 | 1,730 |
| 2008-12-05 | 169 | 173 | 158 | 161 | 2,045,000 | 1,610 |
| 2008-12-04 | 167 | 170 | 167 | 169 | 631,000 | 1,690 |
| 2008-12-03 | 168 | 170 | 165 | 167 | 797,000 | 1,670 |
| 2008-12-02 | 165 | 171 | 163 | 167 | 747,000 | 1,670 |
| 2008-12-01 | 166 | 170 | 165 | 168 | 691,000 | 1,680 |
| 2008-11-28 | 164 | 166 | 162 | 166 | 581,000 | 1,660 |
| 2008-11-27 | 164 | 167 | 163 | 164 | 636,000 | 1,640 |
| 2008-11-26 | 160 | 164 | 158 | 163 | 891,000 | 1,630 |
| 2008-11-25 | 155 | 161 | 155 | 158 | 788,000 | 1,580 |
| 2008-11-21 | 145 | 152 | 142 | 150 | 740,000 | 1,500 |
| 2008-11-20 | 147 | 148 | 144 | 147 | 577,000 | 1,470 |
| 2008-11-19 | 149 | 152 | 148 | 149 | 523,000 | 1,490 |
| 2008-11-18 | 146 | 150 | 144 | 148 | 455,000 | 1,480 |
| 2008-11-17 | 144 | 149 | 142 | 146 | 548,000 | 1,460 |
| 2008-11-14 | 141 | 145 | 140 | 145 | 762,000 | 1,450 |
| 2008-11-13 | 140 | 140 | 136 | 136 | 707,000 | 1,360 |
| 2008-11-12 | 148 | 148 | 142 | 143 | 818,000 | 1,430 |
| 2008-11-11 | 147 | 155 | 144 | 149 | 2,121,000 | 1,490 |
| 2008-11-10 | 140 | 145 | 139 | 144 | 1,632,000 | 1,440 |
| 2008-11-07 | 116 | 137 | 116 | 135 | 1,439,000 | 1,350 |
| 2008-11-06 | 120 | 124 | 117 | 122 | 381,000 | 1,220 |
| 2008-11-05 | 124 | 125 | 121 | 125 | 598,000 | 1,250 |
| 2008-11-04 | 119 | 120 | 116 | 119 | 223,000 | 1,190 |
| 2008-10-31 | 117 | 118 | 110 | 116 | 559,000 | 1,160 |
| 2008-10-30 | 106 | 114 | 105 | 114 | 703,000 | 1,140 |
| 2008-10-29 | 106 | 109 | 103 | 106 | 738,000 | 1,060 |
| 2008-10-28 | 92 | 97 | 88 | 97 | 1,111,000 | 970 |
| 2008-10-27 | 98 | 98 | 92 | 95 | 652,000 | 950 |
| 2008-10-24 | 102 | 102 | 97 | 98 | 568,000 | 980 |
| 2008-10-23 | 101 | 103 | 98 | 103 | 529,000 | 1,030 |
| 2008-10-22 | 111 | 111 | 106 | 106 | 458,000 | 1,060 |
| 2008-10-21 | 113 | 117 | 112 | 115 | 613,000 | 1,150 |
| 2008-10-20 | 109 | 111 | 107 | 110 | 344,000 | 1,100 |
| 2008-10-17 | 109 | 111 | 107 | 108 | 497,000 | 1,080 |
| 2008-10-16 | 115 | 115 | 106 | 106 | 510,000 | 1,060 |
| 2008-10-15 | 120 | 123 | 116 | 121 | 571,000 | 1,210 |
| 2008-10-14 | 130 | 130 | 110 | 125 | 636,000 | 1,250 |
| 2008-10-10 | 97 | 102 | 94 | 100 | 690,000 | 1,000 |
| 2008-10-09 | 97 | 108 | 97 | 102 | 763,000 | 1,020 |
| 2008-10-08 | 100 | 104 | 96 | 99 | 1,050,000 | 990 |
| 2008-10-07 | 96 | 109 | 95 | 107 | 1,377,000 | 1,070 |
| 2008-10-06 | 122 | 122 | 102 | 106 | 1,389,000 | 1,060 |
| 2008-10-03 | 128 | 130 | 120 | 122 | 898,000 | 1,220 |
| 2008-10-02 | 143 | 143 | 132 | 132 | 442,000 | 1,320 |
| 2008-10-01 | 148 | 148 | 141 | 142 | 308,000 | 1,420 |
| 2008-09-30 | 140 | 146 | 138 | 144 | 622,000 | 1,440 |
| 2008-09-29 | 159 | 160 | 150 | 151 | 333,000 | 1,510 |
| 2008-09-26 | 165 | 165 | 157 | 159 | 462,000 | 1,590 |
| 2008-09-25 | 164 | 164 | 162 | 164 | 221,000 | 1,640 |
| 2008-09-24 | 160 | 164 | 157 | 164 | 280,000 | 1,640 |
| 2008-09-22 | 166 | 167 | 161 | 162 | 315,000 | 1,620 |
| 2008-09-19 | 159 | 161 | 154 | 160 | 710,000 | 1,600 |
| 2008-09-18 | 153 | 156 | 150 | 154 | 657,000 | 1,540 |
| 2008-09-17 | 160 | 162 | 156 | 159 | 617,000 | 1,590 |
| 2008-09-16 | 159 | 160 | 155 | 159 | 725,000 | 1,590 |
| 2008-09-12 | 168 | 174 | 166 | 174 | 412,000 | 1,740 |
| 2008-09-11 | 170 | 170 | 165 | 165 | 345,000 | 1,650 |
| 2008-09-10 | 167 | 172 | 166 | 169 | 368,000 | 1,690 |
| 2008-09-09 | 177 | 178 | 172 | 172 | 310,000 | 1,720 |
| 2008-09-08 | 172 | 180 | 172 | 179 | 400,000 | 1,790 |
| 2008-09-05 | 166 | 174 | 165 | 169 | 720,000 | 1,690 |
| 2008-09-04 | 188 | 188 | 181 | 181 | 270,000 | 1,810 |
| 2008-09-03 | 192 | 194 | 188 | 190 | 271,000 | 1,900 |
| 2008-09-02 | 199 | 199 | 191 | 191 | 352,000 | 1,910 |
| 2008-09-01 | 202 | 202 | 199 | 199 | 229,000 | 1,990 |
| 2008-08-29 | 198 | 203 | 198 | 203 | 549,000 | 2,030 |
| 2008-08-28 | 199 | 200 | 194 | 196 | 380,000 | 1,960 |
| 2008-08-27 | 204 | 204 | 198 | 198 | 331,000 | 1,980 |
| 2008-08-26 | 198 | 206 | 196 | 205 | 451,000 | 2,050 |
| 2008-08-25 | 200 | 202 | 199 | 201 | 286,000 | 2,010 |
| 2008-08-22 | 198 | 201 | 198 | 199 | 230,000 | 1,990 |
| 2008-08-21 | 199 | 201 | 198 | 199 | 209,000 | 1,990 |
| 2008-08-20 | 198 | 200 | 197 | 200 | 368,000 | 2,000 |
| 2008-08-19 | 207 | 207 | 200 | 201 | 430,000 | 2,010 |
| 2008-08-18 | 207 | 211 | 207 | 207 | 271,000 | 2,070 |
| 2008-08-15 | 210 | 212 | 205 | 207 | 340,000 | 2,070 |
| 2008-08-14 | 213 | 214 | 208 | 208 | 305,000 | 2,080 |
| 2008-08-13 | 220 | 220 | 214 | 214 | 290,000 | 2,140 |
| 2008-08-12 | 224 | 225 | 222 | 222 | 166,000 | 2,220 |
| 2008-08-11 | 224 | 228 | 224 | 225 | 220,000 | 2,250 |
| 2008-08-08 | 222 | 224 | 220 | 222 | 412,000 | 2,220 |
| 2008-08-07 | 229 | 231 | 223 | 225 | 521,000 | 2,250 |
| 2008-08-06 | 229 | 235 | 223 | 229 | 2,274,000 | 2,290 |
| 2008-08-05 | 222 | 233 | 221 | 227 | 2,255,000 | 2,270 |
| 2008-08-04 | 226 | 227 | 223 | 224 | 627,000 | 2,240 |
| 2008-08-01 | 229 | 229 | 225 | 226 | 488,000 | 2,260 |
| 2008-07-31 | 228 | 232 | 225 | 229 | 714,000 | 2,290 |
| 2008-07-30 | 228 | 229 | 226 | 226 | 291,000 | 2,260 |
| 2008-07-29 | 224 | 231 | 224 | 227 | 901,000 | 2,270 |
| 2008-07-28 | 223 | 227 | 223 | 227 | 370,000 | 2,270 |
| 2008-07-25 | 226 | 227 | 222 | 222 | 199,000 | 2,220 |
| 2008-07-24 | 224 | 226 | 224 | 226 | 276,000 | 2,260 |
| 2008-07-23 | 227 | 227 | 223 | 223 | 316,000 | 2,230 |
| 2008-07-22 | 221 | 226 | 220 | 226 | 673,000 | 2,260 |
| 2008-07-18 | 223 | 223 | 220 | 221 | 404,000 | 2,210 |
| 2008-07-17 | 218 | 223 | 218 | 221 | 538,000 | 2,210 |
| 2008-07-16 | 213 | 218 | 213 | 215 | 331,000 | 2,150 |
| 2008-07-15 | 219 | 220 | 214 | 217 | 402,000 | 2,170 |
| 2008-07-14 | 220 | 221 | 218 | 218 | 357,000 | 2,180 |
| 2008-07-11 | 209 | 221 | 206 | 220 | 929,000 | 2,200 |
| 2008-07-10 | 202 | 208 | 201 | 208 | 320,000 | 2,080 |
| 2008-07-09 | 203 | 206 | 201 | 201 | 753,000 | 2,010 |
| 2008-07-08 | 209 | 209 | 200 | 200 | 459,000 | 2,000 |
| 2008-07-07 | 212 | 213 | 205 | 210 | 274,000 | 2,100 |
| 2008-07-04 | 207 | 210 | 204 | 207 | 324,000 | 2,070 |
| 2008-07-03 | 209 | 210 | 204 | 208 | 238,000 | 2,080 |
| 2008-07-02 | 217 | 217 | 210 | 211 | 289,000 | 2,110 |
| 2008-07-01 | 217 | 219 | 215 | 216 | 262,000 | 2,160 |
| 2008-06-30 | 212 | 221 | 212 | 221 | 520,000 | 2,210 |
| 2008-06-27 | 211 | 218 | 211 | 213 | 559,000 | 2,130 |
| 2008-06-26 | 218 | 219 | 216 | 218 | 471,000 | 2,180 |
| 2008-06-25 | 221 | 222 | 218 | 220 | 340,000 | 2,200 |
| 2008-06-24 | 223 | 224 | 220 | 222 | 223,000 | 2,220 |
| 2008-06-23 | 219 | 221 | 217 | 220 | 408,000 | 2,200 |
| 2008-06-20 | 223 | 225 | 221 | 221 | 427,000 | 2,210 |
| 2008-06-19 | 223 | 224 | 222 | 222 | 681,000 | 2,220 |
| 2008-06-18 | 228 | 228 | 224 | 224 | 437,000 | 2,240 |
| 2008-06-17 | 226 | 230 | 225 | 228 | 495,000 | 2,280 |
| 2008-06-16 | 225 | 226 | 223 | 226 | 294,000 | 2,260 |
| 2008-06-13 | 226 | 228 | 220 | 223 | 1,035,000 | 2,230 |
| 2008-06-12 | 229 | 229 | 226 | 228 | 408,000 | 2,280 |
| 2008-06-11 | 230 | 232 | 225 | 229 | 730,000 | 2,290 |
| 2008-06-10 | 237 | 237 | 229 | 230 | 614,000 | 2,300 |
| 2008-06-09 | 227 | 236 | 226 | 234 | 481,000 | 2,340 |
| 2008-06-06 | 248 | 248 | 241 | 242 | 605,000 | 2,420 |
| 2008-06-05 | 246 | 247 | 241 | 245 | 692,000 | 2,450 |
| 2008-06-04 | 242 | 248 | 242 | 245 | 1,446,000 | 2,450 |
| 2008-06-03 | 230 | 243 | 229 | 242 | 1,592,000 | 2,420 |
| 2008-06-02 | 226 | 237 | 226 | 235 | 1,752,000 | 2,350 |
| 2008-05-30 | 220 | 223 | 220 | 221 | 406,000 | 2,210 |
| 2008-05-29 | 217 | 221 | 216 | 221 | 447,000 | 2,210 |
| 2008-05-28 | 224 | 226 | 215 | 216 | 1,069,000 | 2,160 |
| 2008-05-27 | 225 | 226 | 221 | 224 | 551,000 | 2,240 |
| 2008-05-26 | 226 | 227 | 222 | 222 | 526,000 | 2,220 |
| 2008-05-23 | 230 | 230 | 226 | 228 | 721,000 | 2,280 |
| 2008-05-22 | 218 | 230 | 218 | 229 | 944,000 | 2,290 |
| 2008-05-21 | 220 | 223 | 219 | 220 | 547,000 | 2,200 |
| 2008-05-20 | 225 | 225 | 222 | 222 | 517,000 | 2,220 |
| 2008-05-19 | 221 | 222 | 220 | 222 | 830,000 | 2,220 |
| 2008-05-16 | 228 | 230 | 218 | 221 | 2,950,000 | 2,210 |
| 2008-05-15 | 241 | 247 | 222 | 225 | 2,906,000 | 2,250 |
| 2008-05-14 | 229 | 236 | 229 | 236 | 771,000 | 2,360 |
| 2008-05-13 | 228 | 230 | 226 | 229 | 338,000 | 2,290 |
| 2008-05-12 | 227 | 230 | 225 | 229 | 376,000 | 2,290 |
| 2008-05-09 | 237 | 237 | 227 | 228 | 596,000 | 2,280 |
| 2008-05-08 | 231 | 238 | 231 | 235 | 625,000 | 2,350 |
| 2008-05-07 | 236 | 237 | 233 | 235 | 791,000 | 2,350 |
| 2008-05-02 | 237 | 237 | 232 | 233 | 1,072,000 | 2,330 |
| 2008-05-01 | 225 | 231 | 225 | 228 | 1,012,000 | 2,280 |
| 2008-04-30 | 221 | 228 | 220 | 228 | 976,000 | 2,280 |
| 2008-04-28 | 222 | 225 | 220 | 223 | 612,000 | 2,230 |
| 2008-04-25 | 226 | 227 | 218 | 218 | 1,121,000 | 2,180 |
| 2008-04-24 | 226 | 228 | 222 | 223 | 703,000 | 2,230 |
| 2008-04-23 | 224 | 232 | 224 | 227 | 2,207,000 | 2,270 |
| 2008-04-22 | 221 | 225 | 219 | 223 | 1,138,000 | 2,230 |
| 2008-04-21 | 222 | 225 | 219 | 222 | 661,000 | 2,220 |
| 2008-04-18 | 217 | 220 | 216 | 219 | 530,000 | 2,190 |
| 2008-04-17 | 221 | 223 | 216 | 217 | 934,000 | 2,170 |
| 2008-04-16 | 216 | 219 | 215 | 216 | 592,000 | 2,160 |
| 2008-04-15 | 215 | 215 | 211 | 214 | 402,000 | 2,140 |
| 2008-04-14 | 215 | 219 | 213 | 215 | 447,000 | 2,150 |
| 2008-04-11 | 217 | 221 | 214 | 220 | 768,000 | 2,200 |
| 2008-04-10 | 216 | 217 | 213 | 213 | 772,000 | 2,130 |
| 2008-04-09 | 224 | 226 | 215 | 220 | 2,102,000 | 2,200 |
| 2008-04-08 | 207 | 229 | 207 | 219 | 3,999,000 | 2,190 |
| 2008-04-07 | 203 | 209 | 201 | 206 | 560,000 | 2,060 |
| 2008-04-04 | 207 | 207 | 202 | 203 | 698,000 | 2,030 |
| 2008-04-03 | 201 | 209 | 200 | 206 | 1,154,000 | 2,060 |
| 2008-04-02 | 203 | 203 | 199 | 201 | 438,000 | 2,010 |
| 2008-04-01 | 194 | 198 | 194 | 196 | 419,000 | 1,960 |
| 2008-03-31 | 196 | 199 | 192 | 193 | 556,000 | 1,930 |
| 2008-03-28 | 199 | 200 | 195 | 198 | 610,000 | 1,980 |
| 2008-03-27 | 198 | 201 | 196 | 197 | 533,000 | 1,970 |
| 2008-03-26 | 201 | 204 | 198 | 201 | 360,000 | 2,010 |
| 2008-03-25 | 208 | 208 | 203 | 206 | 715,000 | 2,060 |
| 2008-03-24 | 202 | 206 | 202 | 204 | 562,000 | 2,040 |
| 2008-03-21 | 194 | 203 | 194 | 201 | 839,000 | 2,010 |
| 2008-03-19 | 198 | 200 | 192 | 194 | 1,112,000 | 1,940 |
| 2008-03-18 | 192 | 194 | 188 | 191 | 777,000 | 1,910 |
| 2008-03-17 | 196 | 197 | 189 | 193 | 1,439,000 | 1,930 |
| 2008-03-14 | 210 | 213 | 201 | 202 | 1,206,000 | 2,020 |
| 2008-03-13 | 217 | 217 | 207 | 210 | 632,000 | 2,100 |
| 2008-03-12 | 230 | 230 | 218 | 220 | 667,000 | 2,200 |
| 2008-03-11 | 208 | 218 | 207 | 217 | 1,033,000 | 2,170 |
| 2008-03-10 | 222 | 223 | 216 | 217 | 562,000 | 2,170 |
| 2008-03-07 | 224 | 226 | 223 | 224 | 486,000 | 2,240 |
| 2008-03-06 | 230 | 233 | 229 | 232 | 509,000 | 2,320 |
| 2008-03-05 | 228 | 230 | 224 | 224 | 769,000 | 2,240 |
| 2008-03-04 | 233 | 235 | 226 | 228 | 759,000 | 2,280 |
| 2008-03-03 | 234 | 234 | 230 | 231 | 776,000 | 2,310 |
| 2008-02-29 | 247 | 248 | 242 | 244 | 936,000 | 2,440 |
| 2008-02-28 | 250 | 253 | 248 | 251 | 886,000 | 2,510 |
| 2008-02-27 | 254 | 256 | 249 | 251 | 827,000 | 2,510 |
| 2008-02-26 | 256 | 258 | 248 | 249 | 1,311,000 | 2,490 |
| 2008-02-25 | 248 | 252 | 247 | 251 | 808,000 | 2,510 |
| 2008-02-22 | 241 | 247 | 241 | 244 | 629,000 | 2,440 |
| 2008-02-21 | 244 | 247 | 243 | 246 | 738,000 | 2,460 |
| 2008-02-20 | 248 | 250 | 237 | 237 | 1,609,000 | 2,370 |
| 2008-02-19 | 243 | 249 | 239 | 245 | 1,295,000 | 2,450 |
| 2008-02-18 | 236 | 242 | 235 | 237 | 554,000 | 2,370 |
| 2008-02-15 | 233 | 236 | 228 | 234 | 993,000 | 2,340 |
| 2008-02-14 | 228 | 237 | 228 | 236 | 621,000 | 2,360 |
| 2008-02-13 | 228 | 232 | 223 | 223 | 595,000 | 2,230 |
| 2008-02-12 | 226 | 228 | 224 | 224 | 560,000 | 2,240 |
| 2008-02-08 | 238 | 242 | 229 | 230 | 965,000 | 2,300 |
| 2008-02-07 | 237 | 242 | 233 | 238 | 1,291,000 | 2,380 |
| 2008-02-06 | 246 | 247 | 238 | 239 | 1,031,000 | 2,390 |
| 2008-02-05 | 251 | 259 | 249 | 255 | 1,208,000 | 2,550 |
| 2008-02-04 | 251 | 253 | 245 | 252 | 843,000 | 2,520 |
| 2008-02-01 | 248 | 251 | 242 | 244 | 1,022,000 | 2,440 |
| 2008-01-31 | 234 | 245 | 231 | 245 | 1,031,000 | 2,450 |
| 2008-01-30 | 244 | 247 | 237 | 239 | 886,000 | 2,390 |
| 2008-01-29 | 241 | 245 | 240 | 244 | 588,000 | 2,440 |
| 2008-01-28 | 246 | 246 | 236 | 236 | 949,000 | 2,360 |
| 2008-01-25 | 243 | 247 | 239 | 247 | 1,047,000 | 2,470 |
| 2008-01-24 | 233 | 237 | 229 | 235 | 821,000 | 2,350 |
| 2008-01-23 | 231 | 233 | 219 | 225 | 1,130,000 | 2,250 |
| 2008-01-22 | 221 | 226 | 216 | 216 | 1,320,000 | 2,160 |
| 2008-01-21 | 240 | 242 | 231 | 231 | 953,000 | 2,310 |
| 2008-01-18 | 228 | 247 | 226 | 245 | 1,818,000 | 2,450 |
| 2008-01-17 | 235 | 241 | 230 | 233 | 2,478,000 | 2,330 |
| 2008-01-16 | 232 | 246 | 230 | 231 | 2,026,000 | 2,310 |
| 2008-01-15 | 261 | 265 | 245 | 246 | 2,509,000 | 2,460 |
| 2008-01-11 | 275 | 279 | 264 | 266 | 1,541,000 | 2,660 |
| 2008-01-10 | 283 | 286 | 276 | 276 | 907,000 | 2,760 |
| 2008-01-09 | 274 | 286 | 274 | 286 | 1,334,000 | 2,860 |
| 2008-01-08 | 283 | 285 | 276 | 283 | 1,053,000 | 2,830 |
| 2008-01-07 | 281 | 291 | 280 | 282 | 1,258,000 | 2,820 |
| 2008-01-04 | 294 | 295 | 289 | 289 | 700,000 | 2,890 |
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
