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
