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
2011-12-30	141	141	139	140	124,000	1,400
2011-12-29	139	140	138	140	111,000	1,400
2011-12-28	142	142	140	140	103,000	1,400
2011-12-27	141	142	140	142	137,000	1,420
2011-12-26	143	144	141	141	140,000	1,410
2011-12-22	145	145	142	142	249,000	1,420
2011-12-21	145	148	144	146	371,000	1,460
2011-12-20	142	144	141	143	134,000	1,430
2011-12-19	144	146	141	142	164,000	1,420
2011-12-16	147	147	145	145	175,000	1,450
2011-12-15	151	152	147	148	494,000	1,480
2011-12-14	151	154	150	154	239,000	1,540
2011-12-13	152	154	149	153	319,000	1,530
2011-12-12	155	155	152	153	153,000	1,530
2011-12-09	153	154	151	154	355,000	1,540
2011-12-08	153	153	151	152	144,000	1,520
2011-12-07	150	153	149	152	141,000	1,520
2011-12-06	152	152	149	149	155,000	1,490
2011-12-05	156	159	149	150	429,000	1,500
2011-12-02	153	154	150	153	379,000	1,530
2011-12-01	148	152	146	152	398,000	1,520
2011-11-30	140	146	139	145	355,000	1,450
2011-11-29	137	141	135	141	242,000	1,410
2011-11-28	133	135	131	135	165,000	1,350
2011-11-25	132	132	129	131	156,000	1,310
2011-11-24	133	133	129	131	135,000	1,310
2011-11-22	129	134	128	134	215,000	1,340
2011-11-21	132	134	132	132	145,000	1,320
2011-11-18	133	134	132	133	109,000	1,330
2011-11-17	131	136	131	136	173,000	1,360
2011-11-16	138	138	134	134	104,000	1,340
2011-11-15	138	139	135	137	134,000	1,370
2011-11-14	138	142	138	138	152,000	1,380
2011-11-11	134	137	134	137	221,000	1,370
2011-11-10	135	138	134	135	424,000	1,350
2011-11-09	137	141	137	140	265,000	1,400
2011-11-08	146	147	139	139	559,000	1,390
2011-11-07	143	143	140	142	650,000	1,420
2011-11-04	142	143	141	142	208,000	1,420
2011-11-02	143	143	142	142	103,000	1,420
2011-11-01	145	147	144	145	188,000	1,450
2011-10-31	146	149	146	146	188,000	1,460
2011-10-28	151	152	146	146	313,000	1,460
2011-10-27	146	149	142	149	253,000	1,490
2011-10-26	143	145	141	144	158,000	1,440
2011-10-25	146	146	144	144	124,000	1,440
2011-10-24	143	146	143	145	144,000	1,450
2011-10-21	144	145	143	143	107,000	1,430
2011-10-20	146	146	144	146	269,000	1,460
2011-10-19	148	149	146	148	158,000	1,480
2011-10-18	148	150	146	147	249,000	1,470
2011-10-17	150	153	150	152	284,000	1,520
2011-10-14	150	152	149	149	301,000	1,490
2011-10-13	153	154	149	151	338,000	1,510
2011-10-12	144	151	144	150	231,000	1,500
2011-10-11	147	147	144	146	260,000	1,460
2011-10-07	144	146	142	142	320,000	1,420
2011-10-06	141	145	141	143	717,000	1,430
2011-10-05	147	148	141	141	380,000	1,410
2011-10-04	142	147	141	147	507,000	1,470
2011-10-03	151	152	148	149	301,000	1,490
2011-09-30	156	158	152	156	512,000	1,560
2011-09-29	144	159	144	156	1,127,000	1,560
2011-09-28	144	149	144	146	447,000	1,460
2011-09-27	145	147	143	143	435,000	1,430
2011-09-26	154	155	139	141	525,000	1,410
2011-09-22	154	155	150	153	669,000	1,530
2011-09-21	159	160	156	157	417,000	1,570
2011-09-20	160	161	159	160	165,000	1,600
2011-09-16	161	163	160	163	360,000	1,630
2011-09-15	162	164	159	160	232,000	1,600
2011-09-14	163	167	159	160	290,000	1,600
2011-09-13	159	162	158	162	275,000	1,620
2011-09-12	160	161	157	159	254,000	1,590
2011-09-09	163	168	163	163	276,000	1,630
2011-09-08	167	167	163	164	214,000	1,640
2011-09-07	164	166	162	165	262,000	1,650
2011-09-06	166	166	162	162	316,000	1,620
2011-09-05	170	170	165	166	219,000	1,660
2011-09-02	174	175	171	171	239,000	1,710
2011-09-01	176	177	173	175	300,000	1,750
2011-08-31	174	176	171	176	673,000	1,760
2011-08-30	169	172	169	170	412,000	1,700
2011-08-29	166	169	165	168	311,000	1,680
2011-08-26	162	167	162	167	373,000	1,670
2011-08-25	160	165	160	163	384,000	1,630
2011-08-24	161	163	156	158	345,000	1,580
2011-08-23	157	159	154	159	330,000	1,590
2011-08-22	161	162	154	154	492,000	1,540
2011-08-19	164	166	158	160	894,000	1,600
2011-08-18	168	169	166	168	550,000	1,680
2011-08-17	166	167	164	166	320,000	1,660
2011-08-16	166	170	166	168	409,000	1,680
2011-08-15	168	168	163	166	353,000	1,660
2011-08-12	175	176	162	164	1,164,000	1,640
2011-08-11	165	173	164	173	868,000	1,730
2011-08-10	174	177	167	167	1,320,000	1,670
2011-08-09	159	173	155	173	2,157,000	1,730
2011-08-08	181	184	169	169	1,449,000	1,690
2011-08-05	185	187	181	184	1,384,000	1,840
2011-08-04	194	197	192	194	578,000	1,940
2011-08-03	194	195	193	194	792,000	1,940
2011-08-02	199	201	198	198	417,000	1,980
2011-08-01	199	204	199	203	411,000	2,030
2011-07-29	201	201	198	199	604,000	1,990
2011-07-28	199	202	199	201	671,000	2,010
2011-07-27	207	207	203	204	423,000	2,040
2011-07-26	208	208	205	207	616,000	2,070
2011-07-25	207	211	206	208	949,000	2,080
2011-07-22	208	210	205	210	1,079,000	2,100
2011-07-21	210	210	206	207	635,000	2,070
2011-07-20	213	214	208	209	1,060,000	2,090
2011-07-19	212	216	211	212	1,997,000	2,120
2011-07-15	209	214	209	213	2,408,000	2,130
2011-07-14	213	213	208	209	1,091,000	2,090
2011-07-13	205	211	205	211	1,143,000	2,110
2011-07-12	206	207	203	206	1,359,000	2,060
2011-07-11	209	213	207	210	2,223,000	2,100
2011-07-08	208	212	208	211	3,956,000	2,110
2011-07-07	202	209	202	207	3,528,000	2,070
2011-07-06	201	202	198	201	650,000	2,010
2011-07-05	202	205	201	201	1,172,000	2,010
2011-07-04	201	204	200	203	1,235,000	2,030
2011-07-01	198	200	197	198	588,000	1,980
2011-06-30	199	199	195	198	711,000	1,980
2011-06-29	199	200	196	198	832,000	1,980
2011-06-28	203	205	197	198	1,046,000	1,980
2011-06-27	198	206	198	203	1,362,000	2,030
2011-06-24	199	199	197	197	663,000	1,970
2011-06-23	199	201	198	200	789,000	2,000
2011-06-22	203	204	201	202	976,000	2,020
2011-06-21	202	204	199	204	1,633,000	2,040
2011-06-20	192	202	192	200	1,703,000	2,000
2011-06-17	206	207	191	194	2,910,000	1,940
2011-06-16	204	209	201	205	4,154,000	2,050
2011-06-15	200	203	193	202	3,016,000	2,020
2011-06-14	192	200	189	198	2,775,000	1,980
2011-06-13	192	193	188	192	2,055,000	1,920
2011-06-10	194	196	190	192	5,407,000	1,920
2011-06-09	178	181	178	179	394,000	1,790
2011-06-08	180	181	178	179	428,000	1,790
2011-06-07	180	183	177	181	807,000	1,810
2011-06-06	186	188	179	181	933,000	1,810
2011-06-03	188	190	185	186	742,000	1,860
2011-06-02	186	188	185	186	855,000	1,860
2011-06-01	187	192	187	191	1,146,000	1,910
2011-05-31	187	192	186	188	2,065,000	1,880
2011-05-30	175	188	175	185	1,864,000	1,850
2011-05-27	172	179	170	177	1,160,000	1,770
2011-05-26	173	176	171	173	890,000	1,730
2011-05-25	183	183	174	174	772,000	1,740
2011-05-24	181	186	180	182	773,000	1,820
2011-05-23	182	185	181	182	527,000	1,820
2011-05-20	183	185	182	182	367,000	1,820
2011-05-19	189	190	184	184	548,000	1,840
2011-05-18	181	187	178	186	1,310,000	1,860
2011-05-17	182	185	180	180	840,000	1,800
2011-05-16	184	185	181	182	863,000	1,820
2011-05-13	196	197	185	188	1,978,000	1,880
2011-05-12	201	211	190	195	10,207,000	1,950
2011-05-11	199	199	194	195	784,000	1,950
2011-05-10	202	203	197	198	1,347,000	1,980
2011-05-09	194	201	193	200	1,999,000	2,000
2011-05-06	189	193	189	191	480,000	1,910
2011-05-02	192	194	190	194	770,000	1,940
2011-04-28	191	194	187	191	931,000	1,910
2011-04-27	197	198	190	192	1,251,000	1,920
2011-04-26	200	200	194	196	977,000	1,960
2011-04-25	200	202	197	198	626,000	1,980
2011-04-22	200	201	196	197	1,026,000	1,970
2011-04-21	208	208	202	203	904,000	2,030
2011-04-20	204	206	203	205	1,061,000	2,050
2011-04-19	207	208	203	203	1,604,000	2,030
2011-04-18	214	218	209	211	3,471,000	2,110
2011-04-15	212	218	210	212	4,430,000	2,120
2011-04-14	210	216	204	213	4,970,000	2,130
2011-04-13	198	212	198	210	4,099,000	2,100
2011-04-12	203	205	198	200	1,566,000	2,000
2011-04-11	197	211	196	209	2,218,000	2,090
2011-04-08	192	203	190	200	1,677,000	2,000
2011-04-07	202	205	194	196	1,589,000	1,960
2011-04-06	211	211	197	202	3,303,000	2,020
2011-04-05	215	222	206	208	6,116,000	2,080
2011-04-04	218	222	213	216	3,493,000	2,160
2011-04-01	208	217	207	215	3,580,000	2,150
2011-03-31	218	224	210	212	3,345,000	2,120
2011-03-30	217	217	206	214	3,092,000	2,140
2011-03-29	213	220	207	215	3,678,000	2,150
2011-03-28	215	233	205	224	8,444,000	2,240
2011-03-25	224	235	211	217	16,657,000	2,170
2011-03-24	192	202	188	200	7,588,000	2,000
2011-03-23	178	193	172	181	4,252,000	1,810
2011-03-22	170	173	166	173	2,200,000	1,730
2011-03-18	144	162	144	157	1,789,000	1,570
2011-03-17	130	146	129	143	1,335,000	1,430
2011-03-16	131	141	129	136	2,043,000	1,360
2011-03-15	153	158	113	121	3,407,000	1,210
2011-03-14	177	181	159	163	3,588,000	1,630
2011-03-11	167	172	166	169	1,763,000	1,690
2011-03-10	175	178	171	174	1,514,000	1,740
2011-03-09	180	183	174	177	2,037,000	1,770
2011-03-08	186	189	178	179	3,392,000	1,790
2011-03-07	186	190	181	186	3,063,000	1,860
2011-03-04	184	195	180	186	12,892,000	1,860
2011-03-03	169	188	167	186	16,184,000	1,860
2011-03-02	148	171	148	165	10,380,000	1,650
2011-03-01	149	150	147	148	481,000	1,480
2011-02-28	146	149	145	149	273,000	1,490
2011-02-25	146	146	143	145	293,000	1,450
2011-02-24	149	149	144	145	529,000	1,450
2011-02-23	151	152	148	149	344,000	1,490
2011-02-22	152	152	151	151	264,000	1,510
2011-02-21	152	153	152	153	243,000	1,530
2011-02-18	153	154	152	154	206,000	1,540
2011-02-17	152	153	151	153	193,000	1,530
2011-02-16	152	153	151	152	235,000	1,520
2011-02-15	153	153	150	151	319,000	1,510
2011-02-14	150	154	150	151	394,000	1,510
2011-02-10	147	149	146	149	892,000	1,490
2011-02-09	156	156	147	150	1,032,000	1,500
2011-02-08	156	157	154	155	240,000	1,550
2011-02-07	155	156	153	154	309,000	1,540
2011-02-04	154	155	152	153	416,000	1,530
2011-02-03	154	154	152	153	89,000	1,530
2011-02-02	151	154	150	153	298,000	1,530
2011-02-01	150	151	148	149	178,000	1,490
2011-01-31	150	151	149	150	205,000	1,500
2011-01-28	155	155	152	152	190,000	1,520
2011-01-27	151	156	151	155	352,000	1,550
2011-01-26	154	155	153	153	180,000	1,530
2011-01-25	154	156	153	156	286,000	1,560
2011-01-24	152	153	151	152	210,000	1,520
2011-01-21	159	159	152	153	577,000	1,530
2011-01-20	161	161	157	159	406,000	1,590
2011-01-19	157	163	157	162	612,000	1,620
2011-01-18	156	156	154	155	321,000	1,550
2011-01-17	156	158	155	155	237,000	1,550
2011-01-14	156	158	155	155	252,000	1,550
2011-01-13	159	160	155	156	245,000	1,560
2011-01-12	159	161	156	157	698,000	1,570
2011-01-11	151	157	151	157	982,000	1,570
2011-01-07	153	153	150	151	366,000	1,510
2011-01-06	150	153	150	152	481,000	1,520
2011-01-05	150	151	149	150	245,000	1,500
2011-01-04	147	153	147	150	648,000	1,500

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