1. HOME >
  2. 株価時系列 >
  3. 6369 >
  4. 2011年

6369 トーヨーカネツ(株) の時系列データ [2011年度]

日付始値高値安値終値出来高調整後終値
2011-12-30141141139140124,0001,400
2011-12-29139140138140111,0001,400
2011-12-28142142140140103,0001,400
2011-12-27141142140142137,0001,420
2011-12-26143144141141140,0001,410
2011-12-22145145142142249,0001,420
2011-12-21145148144146371,0001,460
2011-12-20142144141143134,0001,430
2011-12-19144146141142164,0001,420
2011-12-16147147145145175,0001,450
2011-12-15151152147148494,0001,480
2011-12-14151154150154239,0001,540
2011-12-13152154149153319,0001,530
2011-12-12155155152153153,0001,530
2011-12-09153154151154355,0001,540
2011-12-08153153151152144,0001,520
2011-12-07150153149152141,0001,520
2011-12-06152152149149155,0001,490
2011-12-05156159149150429,0001,500
2011-12-02153154150153379,0001,530
2011-12-01148152146152398,0001,520
2011-11-30140146139145355,0001,450
2011-11-29137141135141242,0001,410
2011-11-28133135131135165,0001,350
2011-11-25132132129131156,0001,310
2011-11-24133133129131135,0001,310
2011-11-22129134128134215,0001,340
2011-11-21132134132132145,0001,320
2011-11-18133134132133109,0001,330
2011-11-17131136131136173,0001,360
2011-11-16138138134134104,0001,340
2011-11-15138139135137134,0001,370
2011-11-14138142138138152,0001,380
2011-11-11134137134137221,0001,370
2011-11-10135138134135424,0001,350
2011-11-09137141137140265,0001,400
2011-11-08146147139139559,0001,390
2011-11-07143143140142650,0001,420
2011-11-04142143141142208,0001,420
2011-11-02143143142142103,0001,420
2011-11-01145147144145188,0001,450
2011-10-31146149146146188,0001,460
2011-10-28151152146146313,0001,460
2011-10-27146149142149253,0001,490
2011-10-26143145141144158,0001,440
2011-10-25146146144144124,0001,440
2011-10-24143146143145144,0001,450
2011-10-21144145143143107,0001,430
2011-10-20146146144146269,0001,460
2011-10-19148149146148158,0001,480
2011-10-18148150146147249,0001,470
2011-10-17150153150152284,0001,520
2011-10-14150152149149301,0001,490
2011-10-13153154149151338,0001,510
2011-10-12144151144150231,0001,500
2011-10-11147147144146260,0001,460
2011-10-07144146142142320,0001,420
2011-10-06141145141143717,0001,430
2011-10-05147148141141380,0001,410
2011-10-04142147141147507,0001,470
2011-10-03151152148149301,0001,490
2011-09-30156158152156512,0001,560
2011-09-291441591441561,127,0001,560
2011-09-28144149144146447,0001,460
2011-09-27145147143143435,0001,430
2011-09-26154155139141525,0001,410
2011-09-22154155150153669,0001,530
2011-09-21159160156157417,0001,570
2011-09-20160161159160165,0001,600
2011-09-16161163160163360,0001,630
2011-09-15162164159160232,0001,600
2011-09-14163167159160290,0001,600
2011-09-13159162158162275,0001,620
2011-09-12160161157159254,0001,590
2011-09-09163168163163276,0001,630
2011-09-08167167163164214,0001,640
2011-09-07164166162165262,0001,650
2011-09-06166166162162316,0001,620
2011-09-05170170165166219,0001,660
2011-09-02174175171171239,0001,710
2011-09-01176177173175300,0001,750
2011-08-31174176171176673,0001,760
2011-08-30169172169170412,0001,700
2011-08-29166169165168311,0001,680
2011-08-26162167162167373,0001,670
2011-08-25160165160163384,0001,630
2011-08-24161163156158345,0001,580
2011-08-23157159154159330,0001,590
2011-08-22161162154154492,0001,540
2011-08-19164166158160894,0001,600
2011-08-18168169166168550,0001,680
2011-08-17166167164166320,0001,660
2011-08-16166170166168409,0001,680
2011-08-15168168163166353,0001,660
2011-08-121751761621641,164,0001,640
2011-08-11165173164173868,0001,730
2011-08-101741771671671,320,0001,670
2011-08-091591731551732,157,0001,730
2011-08-081811841691691,449,0001,690
2011-08-051851871811841,384,0001,840
2011-08-04194197192194578,0001,940
2011-08-03194195193194792,0001,940
2011-08-02199201198198417,0001,980
2011-08-01199204199203411,0002,030
2011-07-29201201198199604,0001,990
2011-07-28199202199201671,0002,010
2011-07-27207207203204423,0002,040
2011-07-26208208205207616,0002,070
2011-07-25207211206208949,0002,080
2011-07-222082102052101,079,0002,100
2011-07-21210210206207635,0002,070
2011-07-202132142082091,060,0002,090
2011-07-192122162112121,997,0002,120
2011-07-152092142092132,408,0002,130
2011-07-142132132082091,091,0002,090
2011-07-132052112052111,143,0002,110
2011-07-122062072032061,359,0002,060
2011-07-112092132072102,223,0002,100
2011-07-082082122082113,956,0002,110
2011-07-072022092022073,528,0002,070
2011-07-06201202198201650,0002,010
2011-07-052022052012011,172,0002,010
2011-07-042012042002031,235,0002,030
2011-07-01198200197198588,0001,980
2011-06-30199199195198711,0001,980
2011-06-29199200196198832,0001,980
2011-06-282032051971981,046,0001,980
2011-06-271982061982031,362,0002,030
2011-06-24199199197197663,0001,970
2011-06-23199201198200789,0002,000
2011-06-22203204201202976,0002,020
2011-06-212022041992041,633,0002,040
2011-06-201922021922001,703,0002,000
2011-06-172062071911942,910,0001,940
2011-06-162042092012054,154,0002,050
2011-06-152002031932023,016,0002,020
2011-06-141922001891982,775,0001,980
2011-06-131921931881922,055,0001,920
2011-06-101941961901925,407,0001,920
2011-06-09178181178179394,0001,790
2011-06-08180181178179428,0001,790
2011-06-07180183177181807,0001,810
2011-06-06186188179181933,0001,810
2011-06-03188190185186742,0001,860
2011-06-02186188185186855,0001,860
2011-06-011871921871911,146,0001,910
2011-05-311871921861882,065,0001,880
2011-05-301751881751851,864,0001,850
2011-05-271721791701771,160,0001,770
2011-05-26173176171173890,0001,730
2011-05-25183183174174772,0001,740
2011-05-24181186180182773,0001,820
2011-05-23182185181182527,0001,820
2011-05-20183185182182367,0001,820
2011-05-19189190184184548,0001,840
2011-05-181811871781861,310,0001,860
2011-05-17182185180180840,0001,800
2011-05-16184185181182863,0001,820
2011-05-131961971851881,978,0001,880
2011-05-1220121119019510,207,0001,950
2011-05-11199199194195784,0001,950
2011-05-102022031971981,347,0001,980
2011-05-091942011932001,999,0002,000
2011-05-06189193189191480,0001,910
2011-05-02192194190194770,0001,940
2011-04-28191194187191931,0001,910
2011-04-271971981901921,251,0001,920
2011-04-26200200194196977,0001,960
2011-04-25200202197198626,0001,980
2011-04-222002011961971,026,0001,970
2011-04-21208208202203904,0002,030
2011-04-202042062032051,061,0002,050
2011-04-192072082032031,604,0002,030
2011-04-182142182092113,471,0002,110
2011-04-152122182102124,430,0002,120
2011-04-142102162042134,970,0002,130
2011-04-131982121982104,099,0002,100
2011-04-122032051982001,566,0002,000
2011-04-111972111962092,218,0002,090
2011-04-081922031902001,677,0002,000
2011-04-072022051941961,589,0001,960
2011-04-062112111972023,303,0002,020
2011-04-052152222062086,116,0002,080
2011-04-042182222132163,493,0002,160
2011-04-012082172072153,580,0002,150
2011-03-312182242102123,345,0002,120
2011-03-302172172062143,092,0002,140
2011-03-292132202072153,678,0002,150
2011-03-282152332052248,444,0002,240
2011-03-2522423521121716,657,0002,170
2011-03-241922021882007,588,0002,000
2011-03-231781931721814,252,0001,810
2011-03-221701731661732,200,0001,730
2011-03-181441621441571,789,0001,570
2011-03-171301461291431,335,0001,430
2011-03-161311411291362,043,0001,360
2011-03-151531581131213,407,0001,210
2011-03-141771811591633,588,0001,630
2011-03-111671721661691,763,0001,690
2011-03-101751781711741,514,0001,740
2011-03-091801831741772,037,0001,770
2011-03-081861891781793,392,0001,790
2011-03-071861901811863,063,0001,860
2011-03-0418419518018612,892,0001,860
2011-03-0316918816718616,184,0001,860
2011-03-0214817114816510,380,0001,650
2011-03-01149150147148481,0001,480
2011-02-28146149145149273,0001,490
2011-02-25146146143145293,0001,450
2011-02-24149149144145529,0001,450
2011-02-23151152148149344,0001,490
2011-02-22152152151151264,0001,510
2011-02-21152153152153243,0001,530
2011-02-18153154152154206,0001,540
2011-02-17152153151153193,0001,530
2011-02-16152153151152235,0001,520
2011-02-15153153150151319,0001,510
2011-02-14150154150151394,0001,510
2011-02-10147149146149892,0001,490
2011-02-091561561471501,032,0001,500
2011-02-08156157154155240,0001,550
2011-02-07155156153154309,0001,540
2011-02-04154155152153416,0001,530
2011-02-0315415415215389,0001,530
2011-02-02151154150153298,0001,530
2011-02-01150151148149178,0001,490
2011-01-31150151149150205,0001,500
2011-01-28155155152152190,0001,520
2011-01-27151156151155352,0001,550
2011-01-26154155153153180,0001,530
2011-01-25154156153156286,0001,560
2011-01-24152153151152210,0001,520
2011-01-21159159152153577,0001,530
2011-01-20161161157159406,0001,590
2011-01-19157163157162612,0001,620
2011-01-18156156154155321,0001,550
2011-01-17156158155155237,0001,550
2011-01-14156158155155252,0001,550
2011-01-13159160155156245,0001,560
2011-01-12159161156157698,0001,570
2011-01-11151157151157982,0001,570
2011-01-07153153150151366,0001,510
2011-01-06150153150152481,0001,520
2011-01-05150151149150245,0001,500
2011-01-04147153147150648,0001,500

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