6369 トーヨーカネツ(株) の時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	145	146	144	145	185,000	1,450
2010-12-29	143	147	142	147	270,000	1,470
2010-12-28	145	145	142	143	362,000	1,430
2010-12-27	145	145	143	145	353,000	1,450
2010-12-24	145	145	144	144	273,000	1,440
2010-12-22	146	148	145	146	312,000	1,460
2010-12-21	146	148	146	146	359,000	1,460
2010-12-20	152	152	147	148	570,000	1,480
2010-12-17	153	154	150	152	613,000	1,520
2010-12-16	148	153	148	153	1,358,000	1,530
2010-12-15	146	150	145	148	793,000	1,480
2010-12-14	145	146	144	145	255,000	1,450
2010-12-13	141	146	141	145	269,000	1,450
2010-12-10	145	145	142	142	518,000	1,420
2010-12-09	146	146	143	145	327,000	1,450
2010-12-08	147	148	144	146	974,000	1,460
2010-12-07	139	145	138	145	1,571,000	1,450
2010-12-06	136	138	134	137	366,000	1,370
2010-12-03	135	136	134	136	169,000	1,360
2010-12-02	135	136	134	134	247,000	1,340
2010-12-01	132	133	131	133	208,000	1,330
2010-11-30	136	137	133	133	226,000	1,330
2010-11-29	135	137	135	137	228,000	1,370
2010-11-26	134	136	134	134	281,000	1,340
2010-11-25	135	135	134	134	219,000	1,340
2010-11-24	133	136	133	133	312,000	1,330
2010-11-22	135	137	133	135	359,000	1,350
2010-11-19	135	135	131	132	505,000	1,320
2010-11-18	130	133	129	133	647,000	1,330
2010-11-17	126	130	125	129	374,000	1,290
2010-11-16	127	127	125	127	152,000	1,270
2010-11-15	125	127	125	126	55,000	1,260
2010-11-12	126	127	125	125	240,000	1,250
2010-11-11	126	128	125	128	230,000	1,280
2010-11-10	127	131	125	126	660,000	1,260
2010-11-09	126	128	126	127	192,000	1,270
2010-11-08	129	129	128	129	70,000	1,290
2010-11-05	125	129	124	129	262,000	1,290
2010-11-04	124	126	124	125	131,000	1,250
2010-11-02	123	123	122	123	84,000	1,230
2010-11-01	121	124	121	122	77,000	1,220
2010-10-29	122	124	120	124	312,000	1,240
2010-10-28	124	124	122	122	163,000	1,220
2010-10-27	123	124	122	124	140,000	1,240
2010-10-26	123	124	122	123	273,000	1,230
2010-10-25	127	127	125	125	103,000	1,250
2010-10-22	124	126	124	125	123,000	1,250
2010-10-21	127	128	124	125	181,000	1,250
2010-10-20	126	129	125	127	147,000	1,270
2010-10-19	126	128	126	127	147,000	1,270
2010-10-18	127	127	125	127	152,000	1,270
2010-10-15	128	128	125	126	235,000	1,260
2010-10-14	128	130	128	129	152,000	1,290
2010-10-13	128	129	127	128	188,000	1,280
2010-10-12	131	132	128	129	240,000	1,290
2010-10-08	131	133	131	131	182,000	1,310
2010-10-07	133	133	131	132	105,000	1,320
2010-10-06	131	134	130	133	182,000	1,330
2010-10-05	130	132	127	131	304,000	1,310
2010-10-04	137	137	131	131	230,000	1,310
2010-10-01	137	137	136	136	93,000	1,360
2010-09-30	138	141	137	137	451,000	1,370
2010-09-29	137	138	136	138	113,000	1,380
2010-09-28	136	138	136	138	82,000	1,380
2010-09-27	138	138	135	136	101,000	1,360
2010-09-24	136	137	135	137	215,000	1,370
2010-09-22	137	137	136	136	173,000	1,360
2010-09-21	138	141	138	139	398,000	1,390
2010-09-17	135	137	135	136	108,000	1,360
2010-09-16	138	139	135	135	127,000	1,350
2010-09-15	135	139	135	138	128,000	1,380
2010-09-14	139	139	136	137	132,000	1,370
2010-09-13	137	139	137	138	99,000	1,380
2010-09-10	136	138	136	136	192,000	1,360
2010-09-09	135	136	135	135	42,000	1,350
2010-09-08	135	136	134	134	135,000	1,340
2010-09-07	138	139	137	137	163,000	1,370
2010-09-06	134	138	133	138	412,000	1,380
2010-09-03	133	134	132	134	69,000	1,340
2010-09-02	136	136	132	133	159,000	1,330
2010-09-01	132	134	131	134	182,000	1,340
2010-08-31	134	134	132	132	203,000	1,320
2010-08-30	138	138	135	137	170,000	1,370
2010-08-27	136	136	133	136	110,000	1,360
2010-08-26	134	136	133	136	104,000	1,360
2010-08-25	135	135	132	133	234,000	1,330
2010-08-24	133	135	133	134	132,000	1,340
2010-08-23	135	137	134	135	90,000	1,350
2010-08-20	134	137	134	136	169,000	1,360
2010-08-19	137	137	135	136	166,000	1,360
2010-08-18	135	137	134	136	95,000	1,360
2010-08-17	133	135	133	134	88,000	1,340
2010-08-16	133	135	133	135	85,000	1,350
2010-08-13	134	136	134	134	107,000	1,340
2010-08-12	131	135	130	135	334,000	1,350
2010-08-11	138	138	134	134	154,000	1,340
2010-08-10	143	144	139	139	252,000	1,390
2010-08-09	136	141	136	141	230,000	1,410
2010-08-06	134	139	134	139	523,000	1,390
2010-08-05	134	135	133	135	223,000	1,350
2010-08-04	136	136	132	133	210,000	1,330
2010-08-03	137	138	136	137	213,000	1,370
2010-08-02	137	137	135	136	99,000	1,360
2010-07-30	137	137	134	136	188,000	1,360
2010-07-29	138	138	137	137	101,000	1,370
2010-07-28	137	139	136	139	390,000	1,390
2010-07-27	136	136	135	136	81,000	1,360
2010-07-26	136	137	135	135	107,000	1,350
2010-07-23	135	136	133	133	161,000	1,330
2010-07-22	131	132	131	132	120,000	1,320
2010-07-21	137	138	132	133	188,000	1,330
2010-07-20	135	137	135	136	156,000	1,360
2010-07-16	138	138	135	138	240,000	1,380
2010-07-15	141	141	138	138	194,000	1,380
2010-07-14	139	142	139	141	323,000	1,410
2010-07-13	142	143	137	137	301,000	1,370
2010-07-12	143	144	141	141	380,000	1,410
2010-07-09	142	142	138	140	299,000	1,400
2010-07-08	142	142	138	140	326,000	1,400
2010-07-07	141	142	139	139	135,000	1,390
2010-07-06	140	142	137	142	195,000	1,420
2010-07-05	138	140	137	140	302,000	1,400
2010-07-02	134	137	133	135	304,000	1,350
2010-07-01	133	135	131	132	354,000	1,320
2010-06-30	135	136	133	136	760,000	1,360
2010-06-29	139	143	139	140	837,000	1,400
2010-06-28	145	146	141	141	580,000	1,410
2010-06-25	149	150	146	147	333,000	1,470
2010-06-24	150	151	149	150	219,000	1,500
2010-06-23	152	153	150	151	262,000	1,510
2010-06-22	154	154	152	154	318,000	1,540
2010-06-21	152	154	151	154	537,000	1,540
2010-06-18	150	152	148	152	579,000	1,520
2010-06-17	154	154	150	151	516,000	1,510
2010-06-16	155	155	152	152	889,000	1,520
2010-06-15	152	154	152	152	206,000	1,520
2010-06-14	153	154	151	153	279,000	1,530
2010-06-11	153	153	150	153	441,000	1,530
2010-06-10	147	152	145	149	522,000	1,490
2010-06-09	149	149	144	145	701,000	1,450
2010-06-08	148	152	147	148	680,000	1,480
2010-06-07	155	156	149	150	769,000	1,500
2010-06-04	159	161	159	160	293,000	1,600
2010-06-03	158	158	156	158	299,000	1,580
2010-06-02	157	160	153	154	396,000	1,540
2010-06-01	158	162	155	158	584,000	1,580
2010-05-31	153	159	153	157	555,000	1,570
2010-05-28	153	157	153	153	1,088,000	1,530
2010-05-27	153	154	150	150	1,208,000	1,500
2010-05-26	155	157	153	153	510,000	1,530
2010-05-25	159	159	153	153	601,000	1,530
2010-05-24	164	164	159	160	547,000	1,600
2010-05-21	161	164	161	164	404,000	1,640
2010-05-20	168	168	164	166	455,000	1,660
2010-05-19	169	172	167	169	700,000	1,690
2010-05-18	173	173	168	169	619,000	1,690
2010-05-17	178	178	170	172	798,000	1,720
2010-05-14	178	180	173	178	1,044,000	1,780
2010-05-13	195	200	177	179	3,375,000	1,790
2010-05-12	188	194	187	194	720,000	1,940
2010-05-11	194	194	186	186	491,000	1,860
2010-05-10	186	190	185	189	422,000	1,890
2010-05-07	183	188	183	186	651,000	1,860
2010-05-06	195	197	191	193	738,000	1,930
2010-04-30	206	206	201	202	462,000	2,020
2010-04-28	203	205	201	202	563,000	2,020
2010-04-27	205	210	204	208	547,000	2,080
2010-04-26	206	207	203	206	428,000	2,060
2010-04-23	203	206	202	204	419,000	2,040
2010-04-22	207	207	202	204	684,000	2,040
2010-04-21	210	211	207	209	912,000	2,090
2010-04-20	207	213	205	206	2,440,000	2,060
2010-04-19	197	208	194	206	2,587,000	2,060
2010-04-16	202	210	201	202	3,765,000	2,020
2010-04-15	205	205	198	201	1,856,000	2,010
2010-04-14	193	202	193	202	4,092,000	2,020
2010-04-13	195	195	191	194	584,000	1,940
2010-04-12	196	197	193	193	819,000	1,930
2010-04-09	191	196	190	194	1,313,000	1,940
2010-04-08	190	190	189	189	319,000	1,890
2010-04-07	191	193	189	191	689,000	1,910
2010-04-06	193	193	189	189	546,000	1,890
2010-04-05	189	194	189	193	1,100,000	1,930
2010-04-02	189	189	187	188	289,000	1,880
2010-04-01	188	191	186	190	778,000	1,900
2010-03-31	192	192	187	189	420,000	1,890
2010-03-30	189	192	186	191	819,000	1,910
2010-03-29	187	188	186	187	403,000	1,870
2010-03-26	189	191	187	190	567,000	1,900
2010-03-25	191	191	187	189	1,149,000	1,890
2010-03-24	193	198	190	192	3,031,000	1,920
2010-03-23	190	193	189	191	1,060,000	1,910
2010-03-19	191	191	187	188	647,000	1,880
2010-03-18	187	192	185	188	1,954,000	1,880
2010-03-17	186	187	184	186	835,000	1,860
2010-03-16	186	188	182	184	1,158,000	1,840
2010-03-15	183	184	181	184	692,000	1,840
2010-03-12	186	186	181	182	1,314,000	1,820
2010-03-11	191	193	185	186	1,496,000	1,860
2010-03-10	184	191	184	188	1,940,000	1,880
2010-03-09	181	187	180	186	1,257,000	1,860
2010-03-08	184	184	181	182	1,560,000	1,820
2010-03-05	175	181	174	180	1,928,000	1,800
2010-03-04	176	177	173	173	623,000	1,730
2010-03-03	176	178	175	176	366,000	1,760
2010-03-02	177	179	175	178	379,000	1,780
2010-03-01	173	179	172	177	484,000	1,770
2010-02-26	176	176	173	174	311,000	1,740
2010-02-25	180	180	174	176	795,000	1,760
2010-02-24	178	182	177	180	624,000	1,800
2010-02-23	176	181	176	180	678,000	1,800
2010-02-22	176	179	176	177	727,000	1,770
2010-02-19	183	183	175	175	793,000	1,750
2010-02-18	181	183	177	183	572,000	1,830
2010-02-17	181	181	178	181	368,000	1,810
2010-02-16	182	183	178	178	435,000	1,780
2010-02-15	182	185	181	182	742,000	1,820
2010-02-12	181	182	177	180	942,000	1,800
2010-02-10	182	186	179	183	3,306,000	1,830
2010-02-09	162	187	162	179	5,255,000	1,790
2010-02-08	164	165	162	165	190,000	1,650
2010-02-05	163	165	163	163	178,000	1,630
2010-02-04	166	168	165	167	124,000	1,670
2010-02-03	165	166	164	165	108,000	1,650
2010-02-02	164	164	163	164	129,000	1,640
2010-02-01	166	166	160	163	387,000	1,630
2010-01-29	168	170	167	167	262,000	1,670
2010-01-28	165	168	165	168	205,000	1,680
2010-01-27	163	167	163	164	348,000	1,640
2010-01-26	167	168	165	165	281,000	1,650
2010-01-25	165	168	165	167	182,000	1,670
2010-01-22	169	169	163	167	477,000	1,670
2010-01-21	168	171	167	171	234,000	1,710
2010-01-20	172	172	169	169	503,000	1,690
2010-01-19	175	175	171	172	666,000	1,720
2010-01-18	176	178	174	176	258,000	1,760
2010-01-15	178	179	176	178	321,000	1,780
2010-01-14	177	180	176	178	447,000	1,780
2010-01-13	175	178	173	175	665,000	1,750
2010-01-12	172	178	171	177	1,011,000	1,770
2010-01-08	171	173	170	173	307,000	1,730
2010-01-07	170	172	170	171	218,000	1,710
2010-01-06	171	172	169	171	260,000	1,710
2010-01-05	169	172	168	170	306,000	1,700
2010-01-04	169	169	166	167	203,000	1,670

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