6369 トーヨーカネツ(株) の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 170 | 170 | 168 | 168 | 326,000 | 1,680 |
| 2009-12-29 | 173 | 173 | 168 | 170 | 683,000 | 1,700 |
| 2009-12-28 | 171 | 175 | 170 | 173 | 607,000 | 1,730 |
| 2009-12-25 | 171 | 171 | 169 | 169 | 318,000 | 1,690 |
| 2009-12-24 | 170 | 172 | 170 | 171 | 274,000 | 1,710 |
| 2009-12-22 | 172 | 172 | 169 | 170 | 332,000 | 1,700 |
| 2009-12-21 | 171 | 171 | 169 | 169 | 281,000 | 1,690 |
| 2009-12-18 | 172 | 173 | 170 | 171 | 447,000 | 1,710 |
| 2009-12-17 | 179 | 179 | 173 | 174 | 1,043,000 | 1,740 |
| 2009-12-16 | 181 | 182 | 179 | 179 | 293,000 | 1,790 |
| 2009-12-15 | 181 | 182 | 180 | 180 | 181,000 | 1,800 |
| 2009-12-14 | 181 | 183 | 180 | 182 | 232,000 | 1,820 |
| 2009-12-11 | 178 | 182 | 177 | 181 | 425,000 | 1,810 |
| 2009-12-10 | 183 | 183 | 178 | 180 | 357,000 | 1,800 |
| 2009-12-09 | 183 | 184 | 180 | 180 | 392,000 | 1,800 |
| 2009-12-08 | 181 | 186 | 181 | 184 | 442,000 | 1,840 |
| 2009-12-07 | 188 | 188 | 182 | 183 | 349,000 | 1,830 |
| 2009-12-04 | 185 | 185 | 182 | 183 | 591,000 | 1,830 |
| 2009-12-03 | 185 | 188 | 184 | 185 | 637,000 | 1,850 |
| 2009-12-02 | 181 | 184 | 179 | 182 | 666,000 | 1,820 |
| 2009-12-01 | 180 | 185 | 178 | 180 | 1,602,000 | 1,800 |
| 2009-11-30 | 177 | 181 | 177 | 179 | 839,000 | 1,790 |
| 2009-11-27 | 184 | 185 | 180 | 181 | 1,341,000 | 1,810 |
| 2009-11-26 | 187 | 191 | 184 | 188 | 1,614,000 | 1,880 |
| 2009-11-25 | 180 | 189 | 180 | 187 | 2,083,000 | 1,870 |
| 2009-11-24 | 182 | 182 | 178 | 179 | 943,000 | 1,790 |
| 2009-11-20 | 176 | 182 | 175 | 181 | 1,448,000 | 1,810 |
| 2009-11-19 | 178 | 178 | 175 | 177 | 910,000 | 1,770 |
| 2009-11-18 | 174 | 178 | 174 | 177 | 2,107,000 | 1,770 |
| 2009-11-17 | 175 | 175 | 171 | 174 | 1,798,000 | 1,740 |
| 2009-11-16 | 171 | 176 | 169 | 175 | 2,297,000 | 1,750 |
| 2009-11-13 | 170 | 174 | 169 | 171 | 1,800,000 | 1,710 |
| 2009-11-12 | 169 | 174 | 165 | 171 | 2,212,000 | 1,710 |
| 2009-11-11 | 173 | 177 | 168 | 170 | 10,552,000 | 1,700 |
| 2009-11-10 | 158 | 176 | 157 | 169 | 4,734,000 | 1,690 |
| 2009-11-09 | 156 | 159 | 154 | 156 | 215,000 | 1,560 |
| 2009-11-06 | 158 | 159 | 154 | 156 | 358,000 | 1,560 |
| 2009-11-05 | 160 | 161 | 157 | 159 | 482,000 | 1,590 |
| 2009-11-04 | 147 | 163 | 146 | 160 | 1,379,000 | 1,600 |
| 2009-11-02 | 146 | 148 | 146 | 147 | 289,000 | 1,470 |
| 2009-10-30 | 150 | 152 | 148 | 152 | 237,000 | 1,520 |
| 2009-10-29 | 144 | 149 | 142 | 149 | 512,000 | 1,490 |
| 2009-10-28 | 147 | 149 | 146 | 149 | 267,000 | 1,490 |
| 2009-10-27 | 153 | 154 | 148 | 148 | 469,000 | 1,480 |
| 2009-10-26 | 155 | 155 | 153 | 154 | 292,000 | 1,540 |
| 2009-10-23 | 157 | 158 | 155 | 155 | 302,000 | 1,550 |
| 2009-10-22 | 160 | 160 | 156 | 157 | 257,000 | 1,570 |
| 2009-10-21 | 157 | 161 | 157 | 161 | 152,000 | 1,610 |
| 2009-10-20 | 159 | 161 | 157 | 159 | 218,000 | 1,590 |
| 2009-10-19 | 155 | 159 | 155 | 159 | 227,000 | 1,590 |
| 2009-10-16 | 158 | 159 | 156 | 156 | 204,000 | 1,560 |
| 2009-10-15 | 162 | 163 | 156 | 157 | 269,000 | 1,570 |
| 2009-10-14 | 162 | 162 | 159 | 161 | 274,000 | 1,610 |
| 2009-10-13 | 164 | 165 | 162 | 162 | 211,000 | 1,620 |
| 2009-10-09 | 161 | 164 | 160 | 163 | 230,000 | 1,630 |
| 2009-10-08 | 162 | 162 | 159 | 159 | 200,000 | 1,590 |
| 2009-10-07 | 157 | 162 | 157 | 162 | 236,000 | 1,620 |
| 2009-10-06 | 164 | 164 | 155 | 156 | 281,000 | 1,560 |
| 2009-10-05 | 159 | 162 | 158 | 161 | 186,000 | 1,610 |
| 2009-10-02 | 162 | 162 | 156 | 162 | 268,000 | 1,620 |
| 2009-10-01 | 167 | 170 | 160 | 165 | 172,000 | 1,650 |
| 2009-09-30 | 165 | 171 | 165 | 171 | 128,000 | 1,710 |
| 2009-09-29 | 169 | 172 | 164 | 166 | 163,000 | 1,660 |
| 2009-09-28 | 170 | 170 | 162 | 168 | 253,000 | 1,680 |
| 2009-09-25 | 176 | 176 | 171 | 172 | 161,000 | 1,720 |
| 2009-09-24 | 175 | 177 | 172 | 176 | 207,000 | 1,760 |
| 2009-09-18 | 172 | 175 | 169 | 175 | 358,000 | 1,750 |
| 2009-09-17 | 171 | 172 | 169 | 171 | 242,000 | 1,710 |
| 2009-09-16 | 175 | 175 | 170 | 170 | 262,000 | 1,700 |
| 2009-09-15 | 175 | 175 | 174 | 175 | 83,000 | 1,750 |
| 2009-09-14 | 176 | 177 | 173 | 174 | 246,000 | 1,740 |
| 2009-09-11 | 181 | 181 | 175 | 176 | 387,000 | 1,760 |
| 2009-09-10 | 178 | 181 | 178 | 180 | 226,000 | 1,800 |
| 2009-09-09 | 179 | 180 | 176 | 176 | 279,000 | 1,760 |
| 2009-09-08 | 180 | 181 | 176 | 179 | 329,000 | 1,790 |
| 2009-09-07 | 180 | 182 | 180 | 181 | 120,000 | 1,810 |
| 2009-09-04 | 180 | 182 | 177 | 178 | 346,000 | 1,780 |
| 2009-09-03 | 184 | 185 | 182 | 182 | 239,000 | 1,820 |
| 2009-09-02 | 184 | 187 | 183 | 186 | 339,000 | 1,860 |
| 2009-09-01 | 186 | 189 | 185 | 187 | 232,000 | 1,870 |
| 2009-08-31 | 192 | 193 | 187 | 187 | 521,000 | 1,870 |
| 2009-08-28 | 194 | 194 | 190 | 192 | 450,000 | 1,920 |
| 2009-08-27 | 198 | 199 | 192 | 193 | 648,000 | 1,930 |
| 2009-08-26 | 194 | 200 | 193 | 200 | 1,072,000 | 2,000 |
| 2009-08-25 | 192 | 192 | 189 | 189 | 121,000 | 1,890 |
| 2009-08-24 | 193 | 195 | 191 | 192 | 203,000 | 1,920 |
| 2009-08-21 | 189 | 192 | 187 | 189 | 228,000 | 1,890 |
| 2009-08-20 | 188 | 190 | 187 | 189 | 199,000 | 1,890 |
| 2009-08-19 | 190 | 190 | 186 | 187 | 114,000 | 1,870 |
| 2009-08-18 | 188 | 190 | 186 | 189 | 151,000 | 1,890 |
| 2009-08-17 | 192 | 192 | 189 | 191 | 217,000 | 1,910 |
| 2009-08-14 | 187 | 194 | 187 | 191 | 353,000 | 1,910 |
| 2009-08-13 | 187 | 189 | 186 | 188 | 106,000 | 1,880 |
| 2009-08-12 | 189 | 190 | 187 | 187 | 229,000 | 1,870 |
| 2009-08-11 | 190 | 190 | 188 | 189 | 209,000 | 1,890 |
| 2009-08-10 | 188 | 190 | 187 | 188 | 190,000 | 1,880 |
| 2009-08-07 | 186 | 191 | 184 | 186 | 828,000 | 1,860 |
| 2009-08-06 | 185 | 187 | 184 | 187 | 142,000 | 1,870 |
| 2009-08-05 | 188 | 188 | 184 | 185 | 122,000 | 1,850 |
| 2009-08-04 | 190 | 191 | 187 | 188 | 217,000 | 1,880 |
| 2009-08-03 | 186 | 189 | 186 | 189 | 150,000 | 1,890 |
| 2009-07-31 | 187 | 188 | 184 | 187 | 110,000 | 1,870 |
| 2009-07-30 | 185 | 186 | 182 | 185 | 146,000 | 1,850 |
| 2009-07-29 | 186 | 188 | 186 | 186 | 95,000 | 1,860 |
| 2009-07-28 | 188 | 188 | 185 | 188 | 97,000 | 1,880 |
| 2009-07-27 | 192 | 192 | 188 | 189 | 145,000 | 1,890 |
| 2009-07-24 | 190 | 190 | 186 | 190 | 218,000 | 1,900 |
| 2009-07-23 | 189 | 191 | 186 | 186 | 226,000 | 1,860 |
| 2009-07-22 | 186 | 189 | 184 | 189 | 175,000 | 1,890 |
| 2009-07-21 | 187 | 188 | 182 | 186 | 179,000 | 1,860 |
| 2009-07-17 | 182 | 184 | 181 | 183 | 238,000 | 1,830 |
| 2009-07-16 | 182 | 186 | 179 | 180 | 267,000 | 1,800 |
| 2009-07-15 | 184 | 184 | 178 | 179 | 205,000 | 1,790 |
| 2009-07-14 | 181 | 184 | 180 | 184 | 193,000 | 1,840 |
| 2009-07-13 | 187 | 188 | 175 | 178 | 496,000 | 1,780 |
| 2009-07-10 | 187 | 191 | 187 | 188 | 260,000 | 1,880 |
| 2009-07-09 | 187 | 191 | 187 | 187 | 279,000 | 1,870 |
| 2009-07-08 | 192 | 193 | 189 | 190 | 288,000 | 1,900 |
| 2009-07-07 | 195 | 196 | 192 | 193 | 156,000 | 1,930 |
| 2009-07-06 | 200 | 200 | 195 | 195 | 202,000 | 1,950 |
| 2009-07-03 | 195 | 199 | 193 | 197 | 368,000 | 1,970 |
| 2009-07-02 | 205 | 205 | 199 | 200 | 359,000 | 2,000 |
| 2009-07-01 | 197 | 205 | 197 | 203 | 623,000 | 2,030 |
| 2009-06-30 | 201 | 203 | 198 | 199 | 343,000 | 1,990 |
| 2009-06-29 | 202 | 203 | 197 | 198 | 310,000 | 1,980 |
| 2009-06-26 | 200 | 200 | 196 | 198 | 127,000 | 1,980 |
| 2009-06-25 | 196 | 198 | 194 | 197 | 237,000 | 1,970 |
| 2009-06-24 | 191 | 194 | 191 | 193 | 187,000 | 1,930 |
| 2009-06-23 | 191 | 195 | 191 | 192 | 191,000 | 1,920 |
| 2009-06-22 | 191 | 201 | 191 | 196 | 272,000 | 1,960 |
| 2009-06-19 | 195 | 198 | 192 | 192 | 539,000 | 1,920 |
| 2009-06-18 | 197 | 199 | 192 | 193 | 251,000 | 1,930 |
| 2009-06-17 | 192 | 200 | 190 | 199 | 482,000 | 1,990 |
| 2009-06-16 | 200 | 201 | 195 | 195 | 352,000 | 1,950 |
| 2009-06-15 | 205 | 205 | 202 | 203 | 277,000 | 2,030 |
| 2009-06-12 | 202 | 205 | 202 | 202 | 731,000 | 2,020 |
| 2009-06-11 | 205 | 206 | 202 | 203 | 526,000 | 2,030 |
| 2009-06-10 | 201 | 204 | 201 | 204 | 513,000 | 2,040 |
| 2009-06-09 | 201 | 208 | 199 | 201 | 1,384,000 | 2,010 |
| 2009-06-08 | 201 | 205 | 199 | 200 | 667,000 | 2,000 |
| 2009-06-05 | 202 | 202 | 197 | 197 | 511,000 | 1,970 |
| 2009-06-04 | 198 | 202 | 197 | 197 | 743,000 | 1,970 |
| 2009-06-03 | 190 | 204 | 190 | 199 | 3,770,000 | 1,990 |
| 2009-06-02 | 188 | 190 | 185 | 185 | 863,000 | 1,850 |
| 2009-06-01 | 181 | 187 | 180 | 186 | 637,000 | 1,860 |
| 2009-05-29 | 180 | 181 | 177 | 178 | 308,000 | 1,780 |
| 2009-05-28 | 179 | 181 | 177 | 178 | 213,000 | 1,780 |
| 2009-05-27 | 181 | 181 | 178 | 178 | 308,000 | 1,780 |
| 2009-05-26 | 180 | 182 | 177 | 178 | 422,000 | 1,780 |
| 2009-05-25 | 177 | 179 | 174 | 177 | 573,000 | 1,770 |
| 2009-05-22 | 174 | 179 | 173 | 174 | 346,000 | 1,740 |
| 2009-05-21 | 179 | 179 | 174 | 177 | 365,000 | 1,770 |
| 2009-05-20 | 178 | 181 | 175 | 181 | 379,000 | 1,810 |
| 2009-05-19 | 182 | 182 | 174 | 177 | 330,000 | 1,770 |
| 2009-05-18 | 186 | 187 | 176 | 178 | 666,000 | 1,780 |
| 2009-05-15 | 179 | 189 | 178 | 187 | 994,000 | 1,870 |
| 2009-05-14 | 175 | 182 | 172 | 179 | 868,000 | 1,790 |
| 2009-05-13 | 178 | 178 | 174 | 178 | 222,000 | 1,780 |
| 2009-05-12 | 175 | 180 | 175 | 178 | 197,000 | 1,780 |
| 2009-05-11 | 180 | 182 | 175 | 178 | 462,000 | 1,780 |
| 2009-05-08 | 172 | 180 | 168 | 180 | 579,000 | 1,800 |
| 2009-05-07 | 170 | 173 | 170 | 172 | 251,000 | 1,720 |
| 2009-05-01 | 163 | 166 | 162 | 165 | 239,000 | 1,650 |
| 2009-04-30 | 164 | 170 | 163 | 163 | 267,000 | 1,630 |
| 2009-04-28 | 170 | 170 | 162 | 164 | 340,000 | 1,640 |
| 2009-04-27 | 177 | 177 | 170 | 173 | 202,000 | 1,730 |
| 2009-04-24 | 175 | 177 | 171 | 171 | 369,000 | 1,710 |
| 2009-04-23 | 175 | 180 | 175 | 179 | 293,000 | 1,790 |
| 2009-04-22 | 184 | 184 | 175 | 175 | 306,000 | 1,750 |
| 2009-04-21 | 183 | 186 | 178 | 184 | 706,000 | 1,840 |
| 2009-04-20 | 189 | 194 | 187 | 191 | 509,000 | 1,910 |
| 2009-04-17 | 188 | 189 | 182 | 185 | 397,000 | 1,850 |
| 2009-04-16 | 187 | 197 | 180 | 183 | 1,455,000 | 1,830 |
| 2009-04-15 | 178 | 192 | 168 | 188 | 3,606,000 | 1,880 |
| 2009-04-14 | 159 | 185 | 158 | 183 | 5,932,000 | 1,830 |
| 2009-04-13 | 157 | 160 | 156 | 157 | 334,000 | 1,570 |
| 2009-04-10 | 160 | 162 | 157 | 157 | 264,000 | 1,570 |
| 2009-04-09 | 154 | 160 | 154 | 160 | 138,000 | 1,600 |
| 2009-04-08 | 157 | 157 | 152 | 152 | 267,000 | 1,520 |
| 2009-04-07 | 159 | 161 | 156 | 157 | 430,000 | 1,570 |
| 2009-04-06 | 159 | 161 | 157 | 159 | 210,000 | 1,590 |
| 2009-04-03 | 162 | 162 | 157 | 158 | 569,000 | 1,580 |
| 2009-04-02 | 157 | 159 | 156 | 159 | 140,000 | 1,590 |
| 2009-04-01 | 155 | 157 | 155 | 157 | 73,000 | 1,570 |
| 2009-03-31 | 155 | 155 | 153 | 154 | 101,000 | 1,540 |
| 2009-03-30 | 159 | 161 | 153 | 154 | 215,000 | 1,540 |
| 2009-03-27 | 161 | 161 | 157 | 157 | 339,000 | 1,570 |
| 2009-03-26 | 160 | 161 | 159 | 161 | 280,000 | 1,610 |
| 2009-03-25 | 160 | 161 | 159 | 161 | 269,000 | 1,610 |
| 2009-03-24 | 161 | 166 | 159 | 159 | 694,000 | 1,590 |
| 2009-03-23 | 158 | 160 | 157 | 160 | 221,000 | 1,600 |
| 2009-03-19 | 159 | 161 | 156 | 160 | 215,000 | 1,600 |
| 2009-03-18 | 159 | 160 | 156 | 156 | 150,000 | 1,560 |
| 2009-03-17 | 159 | 160 | 157 | 159 | 131,000 | 1,590 |
| 2009-03-16 | 154 | 160 | 154 | 159 | 179,000 | 1,590 |
| 2009-03-13 | 154 | 159 | 153 | 153 | 344,000 | 1,530 |
| 2009-03-12 | 150 | 154 | 150 | 154 | 178,000 | 1,540 |
| 2009-03-11 | 155 | 157 | 150 | 150 | 225,000 | 1,500 |
| 2009-03-10 | 153 | 153 | 149 | 150 | 250,000 | 1,500 |
| 2009-03-09 | 157 | 157 | 153 | 153 | 191,000 | 1,530 |
| 2009-03-06 | 156 | 160 | 156 | 156 | 208,000 | 1,560 |
| 2009-03-05 | 160 | 165 | 158 | 159 | 433,000 | 1,590 |
| 2009-03-04 | 156 | 160 | 156 | 160 | 198,000 | 1,600 |
| 2009-03-03 | 153 | 158 | 153 | 158 | 117,000 | 1,580 |
| 2009-03-02 | 154 | 155 | 152 | 155 | 190,000 | 1,550 |
| 2009-02-27 | 157 | 157 | 152 | 155 | 166,000 | 1,550 |
| 2009-02-26 | 159 | 162 | 156 | 157 | 272,000 | 1,570 |
| 2009-02-25 | 158 | 160 | 157 | 160 | 192,000 | 1,600 |
| 2009-02-24 | 153 | 157 | 153 | 155 | 167,000 | 1,550 |
| 2009-02-23 | 152 | 158 | 152 | 158 | 232,000 | 1,580 |
| 2009-02-20 | 158 | 159 | 153 | 154 | 285,000 | 1,540 |
| 2009-02-19 | 160 | 160 | 158 | 159 | 218,000 | 1,590 |
| 2009-02-18 | 161 | 164 | 161 | 161 | 355,000 | 1,610 |
| 2009-02-17 | 159 | 166 | 159 | 165 | 438,000 | 1,650 |
| 2009-02-16 | 159 | 159 | 157 | 159 | 259,000 | 1,590 |
| 2009-02-13 | 159 | 159 | 156 | 159 | 227,000 | 1,590 |
| 2009-02-12 | 155 | 160 | 155 | 159 | 298,000 | 1,590 |
| 2009-02-10 | 157 | 159 | 155 | 155 | 377,000 | 1,550 |
| 2009-02-09 | 158 | 159 | 156 | 158 | 103,000 | 1,580 |
| 2009-02-06 | 159 | 160 | 156 | 156 | 187,000 | 1,560 |
| 2009-02-05 | 155 | 161 | 155 | 156 | 205,000 | 1,560 |
| 2009-02-04 | 159 | 161 | 156 | 158 | 330,000 | 1,580 |
| 2009-02-03 | 162 | 165 | 161 | 161 | 148,000 | 1,610 |
| 2009-02-02 | 156 | 162 | 156 | 162 | 188,000 | 1,620 |
| 2009-01-30 | 162 | 162 | 157 | 158 | 225,000 | 1,580 |
| 2009-01-29 | 167 | 167 | 163 | 164 | 216,000 | 1,640 |
| 2009-01-28 | 163 | 167 | 162 | 165 | 246,000 | 1,650 |
| 2009-01-27 | 151 | 165 | 151 | 162 | 355,000 | 1,620 |
| 2009-01-26 | 149 | 153 | 146 | 150 | 260,000 | 1,500 |
| 2009-01-23 | 152 | 154 | 151 | 151 | 274,000 | 1,510 |
| 2009-01-22 | 156 | 157 | 152 | 156 | 178,000 | 1,560 |
| 2009-01-21 | 150 | 156 | 150 | 154 | 209,000 | 1,540 |
| 2009-01-20 | 163 | 163 | 154 | 155 | 198,000 | 1,550 |
| 2009-01-19 | 163 | 166 | 162 | 162 | 171,000 | 1,620 |
| 2009-01-16 | 154 | 163 | 153 | 161 | 273,000 | 1,610 |
| 2009-01-15 | 153 | 157 | 150 | 153 | 246,000 | 1,530 |
| 2009-01-14 | 155 | 160 | 155 | 157 | 181,000 | 1,570 |
| 2009-01-13 | 158 | 160 | 156 | 157 | 222,000 | 1,570 |
| 2009-01-09 | 164 | 167 | 163 | 163 | 216,000 | 1,630 |
| 2009-01-08 | 175 | 175 | 168 | 168 | 233,000 | 1,680 |
| 2009-01-07 | 178 | 181 | 177 | 180 | 289,000 | 1,800 |
| 2009-01-06 | 178 | 178 | 173 | 176 | 175,000 | 1,760 |
| 2009-01-05 | 180 | 182 | 174 | 174 | 101,000 | 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
