6369 トーヨーカネツ(株) の時系列データ [2012年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2012-12-28 | 181 | 181 | 177 | 178 | 355,000 | 1,780 |
| 2012-12-27 | 180 | 180 | 178 | 180 | 557,000 | 1,800 |
| 2012-12-26 | 180 | 180 | 177 | 179 | 322,000 | 1,790 |
| 2012-12-25 | 178 | 179 | 177 | 177 | 291,000 | 1,770 |
| 2012-12-21 | 183 | 183 | 177 | 177 | 532,000 | 1,770 |
| 2012-12-20 | 181 | 184 | 181 | 182 | 763,000 | 1,820 |
| 2012-12-19 | 180 | 182 | 179 | 181 | 773,000 | 1,810 |
| 2012-12-18 | 179 | 181 | 179 | 179 | 409,000 | 1,790 |
| 2012-12-17 | 181 | 181 | 178 | 179 | 501,000 | 1,790 |
| 2012-12-14 | 180 | 182 | 178 | 181 | 560,000 | 1,810 |
| 2012-12-13 | 181 | 182 | 179 | 180 | 439,000 | 1,800 |
| 2012-12-12 | 180 | 182 | 178 | 180 | 300,000 | 1,800 |
| 2012-12-11 | 182 | 183 | 178 | 180 | 310,000 | 1,800 |
| 2012-12-10 | 186 | 187 | 181 | 182 | 619,000 | 1,820 |
| 2012-12-07 | 185 | 186 | 184 | 186 | 404,000 | 1,860 |
| 2012-12-06 | 183 | 185 | 183 | 185 | 632,000 | 1,850 |
| 2012-12-05 | 180 | 182 | 178 | 181 | 360,000 | 1,810 |
| 2012-12-04 | 179 | 181 | 179 | 180 | 463,000 | 1,800 |
| 2012-12-03 | 178 | 180 | 177 | 178 | 291,000 | 1,780 |
| 2012-11-30 | 177 | 180 | 176 | 177 | 327,000 | 1,770 |
| 2012-11-29 | 177 | 178 | 176 | 177 | 257,000 | 1,770 |
| 2012-11-28 | 180 | 180 | 176 | 177 | 372,000 | 1,770 |
| 2012-11-27 | 180 | 180 | 179 | 180 | 233,000 | 1,800 |
| 2012-11-26 | 180 | 182 | 178 | 180 | 555,000 | 1,800 |
| 2012-11-22 | 179 | 180 | 178 | 180 | 493,000 | 1,800 |
| 2012-11-21 | 178 | 179 | 177 | 178 | 556,000 | 1,780 |
| 2012-11-20 | 180 | 180 | 177 | 178 | 372,000 | 1,780 |
| 2012-11-19 | 178 | 180 | 177 | 180 | 578,000 | 1,800 |
| 2012-11-16 | 173 | 178 | 173 | 177 | 346,000 | 1,770 |
| 2012-11-15 | 171 | 173 | 171 | 172 | 339,000 | 1,720 |
| 2012-11-14 | 171 | 173 | 170 | 172 | 473,000 | 1,720 |
| 2012-11-13 | 173 | 173 | 167 | 168 | 737,000 | 1,680 |
| 2012-11-12 | 179 | 179 | 172 | 173 | 773,000 | 1,730 |
| 2012-11-09 | 178 | 180 | 177 | 179 | 824,000 | 1,790 |
| 2012-11-08 | 175 | 178 | 174 | 176 | 863,000 | 1,760 |
| 2012-11-07 | 167 | 187 | 167 | 177 | 3,151,000 | 1,770 |
| 2012-11-06 | 164 | 165 | 162 | 164 | 190,000 | 1,640 |
| 2012-11-05 | 167 | 168 | 163 | 164 | 148,000 | 1,640 |
| 2012-11-02 | 158 | 167 | 158 | 167 | 570,000 | 1,670 |
| 2012-11-01 | 155 | 157 | 155 | 157 | 63,000 | 1,570 |
| 2012-10-31 | 154 | 158 | 154 | 155 | 108,000 | 1,550 |
| 2012-10-30 | 155 | 157 | 154 | 154 | 135,000 | 1,540 |
| 2012-10-29 | 158 | 158 | 156 | 157 | 32,000 | 1,570 |
| 2012-10-26 | 158 | 158 | 156 | 158 | 152,000 | 1,580 |
| 2012-10-25 | 157 | 157 | 155 | 157 | 169,000 | 1,570 |
| 2012-10-24 | 154 | 157 | 154 | 155 | 96,000 | 1,550 |
| 2012-10-23 | 158 | 158 | 155 | 158 | 220,000 | 1,580 |
| 2012-10-22 | 156 | 158 | 156 | 158 | 48,000 | 1,580 |
| 2012-10-19 | 156 | 159 | 156 | 158 | 128,000 | 1,580 |
| 2012-10-18 | 156 | 159 | 155 | 157 | 189,000 | 1,570 |
| 2012-10-17 | 154 | 154 | 152 | 153 | 161,000 | 1,530 |
| 2012-10-16 | 150 | 152 | 150 | 152 | 81,000 | 1,520 |
| 2012-10-15 | 147 | 151 | 147 | 150 | 162,000 | 1,500 |
| 2012-10-12 | 148 | 149 | 147 | 147 | 139,000 | 1,470 |
| 2012-10-11 | 147 | 151 | 147 | 149 | 174,000 | 1,490 |
| 2012-10-10 | 148 | 149 | 147 | 149 | 141,000 | 1,490 |
| 2012-10-09 | 151 | 151 | 149 | 149 | 98,000 | 1,490 |
| 2012-10-05 | 157 | 157 | 150 | 152 | 192,000 | 1,520 |
| 2012-10-04 | 150 | 154 | 150 | 154 | 120,000 | 1,540 |
| 2012-10-03 | 151 | 153 | 150 | 150 | 105,000 | 1,500 |
| 2012-10-02 | 155 | 155 | 152 | 153 | 90,000 | 1,530 |
| 2012-10-01 | 160 | 160 | 148 | 155 | 183,000 | 1,550 |
| 2012-09-28 | 158 | 160 | 158 | 160 | 123,000 | 1,600 |
| 2012-09-27 | 162 | 162 | 160 | 160 | 71,000 | 1,600 |
| 2012-09-26 | 164 | 164 | 161 | 162 | 99,000 | 1,620 |
| 2012-09-25 | 160 | 164 | 160 | 164 | 206,000 | 1,640 |
| 2012-09-24 | 163 | 163 | 161 | 162 | 111,000 | 1,620 |
| 2012-09-21 | 165 | 165 | 164 | 164 | 68,000 | 1,640 |
| 2012-09-20 | 168 | 168 | 165 | 166 | 118,000 | 1,660 |
| 2012-09-19 | 168 | 169 | 166 | 168 | 184,000 | 1,680 |
| 2012-09-18 | 170 | 172 | 168 | 169 | 207,000 | 1,690 |
| 2012-09-14 | 163 | 166 | 163 | 166 | 357,000 | 1,660 |
| 2012-09-13 | 160 | 160 | 158 | 160 | 181,000 | 1,600 |
| 2012-09-12 | 158 | 161 | 156 | 160 | 165,000 | 1,600 |
| 2012-09-11 | 159 | 159 | 157 | 158 | 128,000 | 1,580 |
| 2012-09-10 | 161 | 162 | 160 | 161 | 142,000 | 1,610 |
| 2012-09-07 | 163 | 163 | 160 | 161 | 150,000 | 1,610 |
| 2012-09-06 | 158 | 161 | 157 | 158 | 201,000 | 1,580 |
| 2012-09-05 | 165 | 165 | 160 | 160 | 99,000 | 1,600 |
| 2012-09-04 | 163 | 167 | 163 | 167 | 111,000 | 1,670 |
| 2012-09-03 | 166 | 166 | 163 | 163 | 87,000 | 1,630 |
| 2012-08-31 | 169 | 169 | 165 | 165 | 198,000 | 1,650 |
| 2012-08-30 | 171 | 172 | 170 | 171 | 62,000 | 1,710 |
| 2012-08-29 | 172 | 174 | 172 | 172 | 91,000 | 1,720 |
| 2012-08-28 | 181 | 182 | 169 | 174 | 445,000 | 1,740 |
| 2012-08-27 | 181 | 182 | 180 | 181 | 186,000 | 1,810 |
| 2012-08-24 | 178 | 181 | 176 | 180 | 197,000 | 1,800 |
| 2012-08-23 | 175 | 180 | 175 | 178 | 184,000 | 1,780 |
| 2012-08-22 | 176 | 178 | 174 | 178 | 183,000 | 1,780 |
| 2012-08-21 | 173 | 176 | 173 | 176 | 109,000 | 1,760 |
| 2012-08-20 | 178 | 179 | 173 | 174 | 212,000 | 1,740 |
| 2012-08-17 | 177 | 179 | 177 | 177 | 171,000 | 1,770 |
| 2012-08-16 | 179 | 180 | 178 | 180 | 28,000 | 1,800 |
| 2012-08-15 | 182 | 182 | 179 | 180 | 92,000 | 1,800 |
| 2012-08-14 | 178 | 182 | 177 | 182 | 167,000 | 1,820 |
| 2012-08-13 | 177 | 178 | 174 | 178 | 128,000 | 1,780 |
| 2012-08-10 | 180 | 184 | 177 | 177 | 258,000 | 1,770 |
| 2012-08-09 | 185 | 185 | 181 | 185 | 305,000 | 1,850 |
| 2012-08-08 | 181 | 185 | 181 | 183 | 374,000 | 1,830 |
| 2012-08-07 | 180 | 185 | 180 | 182 | 565,000 | 1,820 |
| 2012-08-06 | 178 | 178 | 176 | 178 | 193,000 | 1,780 |
| 2012-08-03 | 177 | 177 | 173 | 177 | 257,000 | 1,770 |
| 2012-08-02 | 177 | 178 | 176 | 178 | 220,000 | 1,780 |
| 2012-08-01 | 176 | 177 | 174 | 177 | 178,000 | 1,770 |
| 2012-07-31 | 177 | 179 | 175 | 176 | 247,000 | 1,760 |
| 2012-07-30 | 177 | 177 | 175 | 177 | 203,000 | 1,770 |
| 2012-07-27 | 175 | 175 | 172 | 175 | 220,000 | 1,750 |
| 2012-07-26 | 165 | 171 | 162 | 171 | 273,000 | 1,710 |
| 2012-07-25 | 165 | 165 | 159 | 162 | 303,000 | 1,620 |
| 2012-07-24 | 161 | 166 | 158 | 163 | 406,000 | 1,630 |
| 2012-07-23 | 168 | 168 | 163 | 163 | 195,000 | 1,630 |
| 2012-07-20 | 175 | 175 | 170 | 170 | 209,000 | 1,700 |
| 2012-07-19 | 177 | 177 | 172 | 173 | 294,000 | 1,730 |
| 2012-07-18 | 174 | 177 | 174 | 176 | 323,000 | 1,760 |
| 2012-07-17 | 171 | 174 | 170 | 173 | 279,000 | 1,730 |
| 2012-07-13 | 169 | 173 | 168 | 171 | 216,000 | 1,710 |
| 2012-07-12 | 171 | 173 | 169 | 170 | 262,000 | 1,700 |
| 2012-07-11 | 173 | 173 | 170 | 171 | 187,000 | 1,710 |
| 2012-07-10 | 177 | 179 | 173 | 173 | 352,000 | 1,730 |
| 2012-07-09 | 175 | 179 | 174 | 177 | 298,000 | 1,770 |
| 2012-07-06 | 172 | 178 | 172 | 175 | 268,000 | 1,750 |
| 2012-07-05 | 172 | 181 | 172 | 176 | 714,000 | 1,760 |
| 2012-07-04 | 170 | 173 | 168 | 172 | 383,000 | 1,720 |
| 2012-07-03 | 165 | 170 | 165 | 167 | 439,000 | 1,670 |
| 2012-07-02 | 168 | 168 | 164 | 165 | 303,000 | 1,650 |
| 2012-06-29 | 163 | 166 | 162 | 165 | 355,000 | 1,650 |
| 2012-06-28 | 162 | 164 | 160 | 164 | 151,000 | 1,640 |
| 2012-06-27 | 158 | 162 | 156 | 162 | 168,000 | 1,620 |
| 2012-06-26 | 159 | 160 | 158 | 159 | 195,000 | 1,590 |
| 2012-06-25 | 158 | 161 | 158 | 159 | 119,000 | 1,590 |
| 2012-06-22 | 155 | 161 | 155 | 161 | 231,000 | 1,610 |
| 2012-06-21 | 155 | 160 | 155 | 158 | 241,000 | 1,580 |
| 2012-06-20 | 156 | 156 | 154 | 155 | 110,000 | 1,550 |
| 2012-06-19 | 155 | 155 | 152 | 153 | 152,000 | 1,530 |
| 2012-06-18 | 154 | 155 | 152 | 155 | 190,000 | 1,550 |
| 2012-06-15 | 149 | 150 | 148 | 149 | 178,000 | 1,490 |
| 2012-06-14 | 151 | 151 | 149 | 150 | 99,000 | 1,500 |
| 2012-06-13 | 152 | 152 | 150 | 151 | 86,000 | 1,510 |
| 2012-06-12 | 149 | 153 | 148 | 152 | 172,000 | 1,520 |
| 2012-06-11 | 152 | 152 | 150 | 151 | 114,000 | 1,510 |
| 2012-06-08 | 153 | 153 | 147 | 147 | 263,000 | 1,470 |
| 2012-06-07 | 154 | 155 | 151 | 153 | 189,000 | 1,530 |
| 2012-06-06 | 150 | 151 | 147 | 151 | 317,000 | 1,510 |
| 2012-06-05 | 147 | 149 | 146 | 148 | 187,000 | 1,480 |
| 2012-06-04 | 145 | 147 | 143 | 147 | 138,000 | 1,470 |
| 2012-06-01 | 152 | 154 | 147 | 150 | 202,000 | 1,500 |
| 2012-05-31 | 150 | 156 | 150 | 156 | 219,000 | 1,560 |
| 2012-05-30 | 155 | 155 | 150 | 154 | 299,000 | 1,540 |
| 2012-05-29 | 145 | 160 | 143 | 156 | 501,000 | 1,560 |
| 2012-05-28 | 146 | 148 | 145 | 145 | 232,000 | 1,450 |
| 2012-05-25 | 152 | 152 | 148 | 148 | 99,000 | 1,480 |
| 2012-05-24 | 152 | 153 | 149 | 151 | 210,000 | 1,510 |
| 2012-05-23 | 157 | 157 | 152 | 152 | 179,000 | 1,520 |
| 2012-05-22 | 155 | 156 | 153 | 156 | 161,000 | 1,560 |
| 2012-05-21 | 149 | 153 | 149 | 152 | 216,000 | 1,520 |
| 2012-05-18 | 153 | 155 | 151 | 154 | 232,000 | 1,540 |
| 2012-05-17 | 155 | 159 | 151 | 158 | 437,000 | 1,580 |
| 2012-05-16 | 161 | 163 | 157 | 157 | 285,000 | 1,570 |
| 2012-05-15 | 165 | 165 | 160 | 164 | 409,000 | 1,640 |
| 2012-05-14 | 172 | 174 | 170 | 170 | 415,000 | 1,700 |
| 2012-05-11 | 167 | 173 | 164 | 168 | 733,000 | 1,680 |
| 2012-05-10 | 167 | 171 | 163 | 167 | 640,000 | 1,670 |
| 2012-05-09 | 178 | 178 | 169 | 169 | 581,000 | 1,690 |
| 2012-05-08 | 180 | 180 | 179 | 180 | 183,000 | 1,800 |
| 2012-05-07 | 180 | 181 | 178 | 179 | 399,000 | 1,790 |
| 2012-05-02 | 185 | 185 | 182 | 183 | 254,000 | 1,830 |
| 2012-05-01 | 183 | 185 | 182 | 183 | 251,000 | 1,830 |
| 2012-04-27 | 188 | 188 | 182 | 182 | 502,000 | 1,820 |
| 2012-04-26 | 190 | 190 | 184 | 185 | 283,000 | 1,850 |
| 2012-04-25 | 187 | 189 | 184 | 187 | 431,000 | 1,870 |
| 2012-04-24 | 182 | 184 | 181 | 182 | 256,000 | 1,820 |
| 2012-04-23 | 185 | 186 | 182 | 183 | 454,000 | 1,830 |
| 2012-04-20 | 186 | 190 | 185 | 186 | 423,000 | 1,860 |
| 2012-04-19 | 190 | 190 | 186 | 187 | 414,000 | 1,870 |
| 2012-04-18 | 189 | 191 | 188 | 191 | 1,456,000 | 1,910 |
| 2012-04-17 | 183 | 186 | 182 | 183 | 450,000 | 1,830 |
| 2012-04-16 | 184 | 186 | 183 | 183 | 481,000 | 1,830 |
| 2012-04-13 | 188 | 188 | 184 | 187 | 1,122,000 | 1,870 |
| 2012-04-12 | 176 | 187 | 176 | 186 | 3,048,000 | 1,860 |
| 2012-04-11 | 169 | 176 | 168 | 174 | 962,000 | 1,740 |
| 2012-04-10 | 168 | 174 | 168 | 171 | 350,000 | 1,710 |
| 2012-04-09 | 171 | 171 | 167 | 168 | 474,000 | 1,680 |
| 2012-04-06 | 174 | 174 | 172 | 173 | 196,000 | 1,730 |
| 2012-04-05 | 170 | 174 | 169 | 174 | 234,000 | 1,740 |
| 2012-04-04 | 176 | 177 | 169 | 172 | 900,000 | 1,720 |
| 2012-04-03 | 180 | 181 | 177 | 178 | 486,000 | 1,780 |
| 2012-04-02 | 182 | 184 | 180 | 181 | 608,000 | 1,810 |
| 2012-03-30 | 184 | 185 | 180 | 183 | 439,000 | 1,830 |
| 2012-03-29 | 185 | 186 | 184 | 185 | 325,000 | 1,850 |
| 2012-03-28 | 186 | 187 | 185 | 186 | 373,000 | 1,860 |
| 2012-03-27 | 187 | 191 | 187 | 190 | 556,000 | 1,900 |
| 2012-03-26 | 186 | 188 | 186 | 186 | 265,000 | 1,860 |
| 2012-03-23 | 186 | 186 | 185 | 186 | 293,000 | 1,860 |
| 2012-03-22 | 186 | 188 | 186 | 186 | 312,000 | 1,860 |
| 2012-03-21 | 188 | 190 | 187 | 187 | 298,000 | 1,870 |
| 2012-03-19 | 188 | 190 | 188 | 189 | 273,000 | 1,890 |
| 2012-03-16 | 189 | 189 | 187 | 188 | 352,000 | 1,880 |
| 2012-03-15 | 191 | 191 | 186 | 188 | 615,000 | 1,880 |
| 2012-03-14 | 193 | 194 | 191 | 191 | 743,000 | 1,910 |
| 2012-03-13 | 195 | 196 | 189 | 190 | 1,026,000 | 1,900 |
| 2012-03-12 | 192 | 195 | 190 | 193 | 1,229,000 | 1,930 |
| 2012-03-09 | 190 | 190 | 188 | 190 | 707,000 | 1,900 |
| 2012-03-08 | 188 | 190 | 187 | 190 | 758,000 | 1,900 |
| 2012-03-07 | 183 | 187 | 182 | 186 | 720,000 | 1,860 |
| 2012-03-06 | 187 | 187 | 184 | 187 | 374,000 | 1,870 |
| 2012-03-05 | 187 | 188 | 186 | 186 | 360,000 | 1,860 |
| 2012-03-02 | 189 | 190 | 186 | 189 | 564,000 | 1,890 |
| 2012-03-01 | 190 | 196 | 186 | 188 | 2,551,000 | 1,880 |
| 2012-02-29 | 193 | 194 | 188 | 189 | 1,179,000 | 1,890 |
| 2012-02-28 | 186 | 192 | 185 | 190 | 865,000 | 1,900 |
| 2012-02-27 | 192 | 196 | 187 | 188 | 1,525,000 | 1,880 |
| 2012-02-24 | 192 | 192 | 188 | 190 | 826,000 | 1,900 |
| 2012-02-23 | 193 | 194 | 190 | 192 | 1,217,000 | 1,920 |
| 2012-02-22 | 187 | 194 | 187 | 192 | 3,102,000 | 1,920 |
| 2012-02-21 | 181 | 187 | 180 | 184 | 951,000 | 1,840 |
| 2012-02-20 | 185 | 186 | 182 | 183 | 1,745,000 | 1,830 |
| 2012-02-17 | 180 | 182 | 179 | 180 | 513,000 | 1,800 |
| 2012-02-16 | 177 | 180 | 176 | 178 | 402,000 | 1,780 |
| 2012-02-15 | 178 | 179 | 176 | 177 | 408,000 | 1,770 |
| 2012-02-14 | 175 | 178 | 174 | 178 | 453,000 | 1,780 |
| 2012-02-13 | 173 | 175 | 173 | 175 | 242,000 | 1,750 |
| 2012-02-10 | 174 | 176 | 172 | 174 | 363,000 | 1,740 |
| 2012-02-09 | 177 | 178 | 173 | 175 | 575,000 | 1,750 |
| 2012-02-08 | 176 | 178 | 176 | 178 | 266,000 | 1,780 |
| 2012-02-07 | 180 | 182 | 176 | 177 | 367,000 | 1,770 |
| 2012-02-06 | 177 | 182 | 176 | 181 | 583,000 | 1,810 |
| 2012-02-03 | 175 | 177 | 174 | 175 | 364,000 | 1,750 |
| 2012-02-02 | 178 | 178 | 175 | 177 | 458,000 | 1,770 |
| 2012-02-01 | 176 | 184 | 176 | 178 | 2,666,000 | 1,780 |
| 2012-01-31 | 172 | 174 | 168 | 171 | 774,000 | 1,710 |
| 2012-01-30 | 171 | 176 | 170 | 173 | 517,000 | 1,730 |
| 2012-01-27 | 170 | 177 | 170 | 174 | 737,000 | 1,740 |
| 2012-01-26 | 178 | 178 | 170 | 171 | 871,000 | 1,710 |
| 2012-01-25 | 176 | 180 | 174 | 178 | 489,000 | 1,780 |
| 2012-01-24 | 179 | 180 | 174 | 175 | 680,000 | 1,750 |
| 2012-01-23 | 167 | 184 | 167 | 180 | 2,570,000 | 1,800 |
| 2012-01-20 | 166 | 168 | 163 | 166 | 685,000 | 1,660 |
| 2012-01-19 | 167 | 168 | 161 | 162 | 973,000 | 1,620 |
| 2012-01-18 | 168 | 170 | 165 | 166 | 1,185,000 | 1,660 |
| 2012-01-17 | 159 | 169 | 159 | 167 | 2,406,000 | 1,670 |
| 2012-01-16 | 158 | 159 | 154 | 157 | 404,000 | 1,570 |
| 2012-01-13 | 149 | 168 | 149 | 158 | 2,721,000 | 1,580 |
| 2012-01-12 | 151 | 152 | 148 | 149 | 433,000 | 1,490 |
| 2012-01-11 | 140 | 152 | 140 | 151 | 854,000 | 1,510 |
| 2012-01-10 | 141 | 141 | 139 | 140 | 146,000 | 1,400 |
| 2012-01-06 | 142 | 142 | 140 | 141 | 263,000 | 1,410 |
| 2012-01-05 | 144 | 146 | 144 | 144 | 332,000 | 1,440 |
| 2012-01-04 | 142 | 145 | 141 | 145 | 176,000 | 1,450 |
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
