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