1. HOME >
  2. 株価時系列 >
  3. 6369 >
  4. 2013年

6369 トーヨーカネツ(株) の時系列データ [2013年度]

日付始値高値安値終値出来高調整後終値
2013-12-30295296292295787,0002,950
2013-12-27294297291296617,0002,960
2013-12-26283293282292629,0002,920
2013-12-25278282278282954,0002,820
2013-12-242832862802821,059,0002,820
2013-12-20286287283284734,0002,840
2013-12-192902932852881,042,0002,880
2013-12-18286291283288564,0002,880
2013-12-17288290284288660,0002,880
2013-12-16295297286286940,0002,860
2013-12-13296299295296895,0002,960
2013-12-12300302296297792,0002,970
2013-12-11307307301304517,0003,040
2013-12-10308309304307667,0003,070
2013-12-09305307302307869,0003,070
2013-12-06297301295299761,0002,990
2013-12-053073092982991,179,0002,990
2013-12-043083113013061,249,0003,060
2013-12-033163173083102,350,0003,100
2013-12-023063173053163,739,0003,160
2013-11-293033093023042,890,0003,040
2013-11-283103142993005,902,0003,000
2013-11-272952992912961,070,0002,960
2013-11-26293296290295729,0002,950
2013-11-25294295291293628,0002,930
2013-11-22291294289292740,0002,920
2013-11-21286292286291781,0002,910
2013-11-202932932852871,252,0002,870
2013-11-19291296291294826,0002,940
2013-11-18302302294295992,0002,950
2013-11-152922982902961,427,0002,960
2013-11-14290293289290681,0002,900
2013-11-13289292287289567,0002,890
2013-11-12286291283288712,0002,880
2013-11-11298299281286844,0002,860
2013-11-08288296285292997,0002,920
2013-11-073033082922936,138,0002,930
2013-11-06283285280283434,0002,830
2013-11-05283284279282551,0002,820
2013-11-012902902732781,148,0002,780
2013-10-31288292286288555,0002,880
2013-10-302972972882891,079,0002,890
2013-10-29289293287293670,0002,930
2013-10-28294295290292401,0002,920
2013-10-25301301291291604,0002,910
2013-10-24289297288296597,0002,960
2013-10-232983022892891,104,0002,890
2013-10-22300304297300780,0003,000
2013-10-212963052962991,508,0002,990
2013-10-182913032902971,795,0002,970
2013-10-17291293287290942,0002,900
2013-10-16287288283288309,0002,880
2013-10-15293294286287703,0002,870
2013-10-112902932862911,492,0002,910
2013-10-102752912732871,654,0002,870
2013-10-09266274264274351,0002,740
2013-10-08262270262267451,0002,670
2013-10-07276276265265653,0002,650
2013-10-04272276270274606,0002,740
2013-10-03279281276277448,0002,770
2013-10-02291295280281884,0002,810
2013-10-01292294290290638,0002,900
2013-09-30293299290294641,0002,940
2013-09-27305305298299791,0002,990
2013-09-26297305292305999,0003,050
2013-09-253143142962993,059,0002,990
2013-09-2429432329231810,673,0003,180
2013-09-20293293288289410,0002,890
2013-09-19292295288290726,0002,900
2013-09-182902962872901,134,0002,900
2013-09-172912962882901,425,0002,900
2013-09-132862902792881,284,0002,880
2013-09-12286292285290990,0002,900
2013-09-112942952862901,936,0002,900
2013-09-102762882752872,569,0002,870
2013-09-09274274269273617,0002,730
2013-09-06271271264265307,0002,650
2013-09-05276276270271573,0002,710
2013-09-04268276267275623,0002,750
2013-09-03268271267268359,0002,680
2013-09-02262266260263444,0002,630
2013-08-30266268261263645,0002,630
2013-08-292612732602681,031,0002,680
2013-08-28262264257261649,0002,610
2013-08-27269273268270287,0002,700
2013-08-26275275269270371,0002,700
2013-08-23275275269273585,0002,730
2013-08-22268270265268397,0002,680
2013-08-21276277261270883,0002,700
2013-08-20282285274275846,0002,750
2013-08-19280285279284869,0002,840
2013-08-16276281276277490,0002,770
2013-08-152852902792811,231,0002,810
2013-08-142772882722871,558,0002,870
2013-08-13275278272275898,0002,750
2013-08-122682812652702,231,0002,700
2013-08-092722782632733,956,0002,730
2013-08-08251257247248501,0002,480
2013-08-07257259252252266,0002,520
2013-08-06260263253263456,0002,630
2013-08-05259262259260407,0002,600
2013-08-02261261256261371,0002,610
2013-08-01245254245254531,0002,540
2013-07-31251253248248389,0002,480
2013-07-30244257244255583,0002,550
2013-07-29249250242246923,0002,460
2013-07-26261263255256849,0002,560
2013-07-25266268263265466,0002,650
2013-07-24267271265266450,0002,660
2013-07-23265273265269608,0002,690
2013-07-22277277269271558,0002,710
2013-07-19282282270273943,0002,730
2013-07-18284284280281262,0002,810
2013-07-17281282278280540,0002,800
2013-07-16287290282283658,0002,830
2013-07-12285287282286689,0002,860
2013-07-11279285278284549,0002,840
2013-07-102852882762791,409,0002,790
2013-07-092862892812861,100,0002,860
2013-07-082882902812811,340,0002,810
2013-07-052852852792821,973,0002,820
2013-07-042702802702781,439,0002,780
2013-07-032702752652731,360,0002,730
2013-07-022672722652721,699,0002,720
2013-07-012522652502651,709,0002,650
2013-06-28245250243248906,0002,480
2013-06-272412422272391,727,0002,390
2013-06-262562572402401,476,0002,400
2013-06-252472602472517,362,0002,510
2013-06-242462492412432,070,0002,430
2013-06-212512522432455,302,0002,450
2013-06-202662792612632,443,0002,630
2013-06-19271271262266790,0002,660
2013-06-18271273265267751,0002,670
2013-06-17258272258271876,0002,710
2013-06-142682712582591,126,0002,590
2013-06-132662712592601,120,0002,600
2013-06-12265279263275671,0002,750
2013-06-112742832722721,007,0002,720
2013-06-102722822712781,159,0002,780
2013-06-072622702482562,712,0002,560
2013-06-062842892692721,868,0002,720
2013-06-052953152922921,837,0002,920
2013-06-042953042893001,698,0003,000
2013-06-033003112972971,863,0002,970
2013-05-313193253083081,508,0003,080
2013-05-303193273103132,022,0003,130
2013-05-293263343223291,872,0003,290
2013-05-283133253123201,603,0003,200
2013-05-273193273133162,008,0003,160
2013-05-243343443153293,652,0003,290
2013-05-233583653223225,530,0003,220
2013-05-223803803623643,491,0003,640
2013-05-213783883673706,315,0003,700
2013-05-2037840437037837,544,0003,780
2013-05-173383543313506,028,0003,500
2013-05-163343413183332,571,0003,330
2013-05-153583583303344,792,0003,340
2013-05-143343573323575,885,0003,570
2013-05-133243353243341,850,0003,340
2013-05-103423443303322,347,0003,320
2013-05-093433503383381,515,0003,380
2013-05-083503513403431,989,0003,430
2013-05-073523533463483,597,0003,480
2013-05-023383513333444,370,0003,440
2013-05-013433543373428,734,0003,420
2013-04-303393453303332,094,0003,330
2013-04-263373453263313,695,0003,310
2013-04-253483593303407,456,0003,400
2013-04-243243443183435,277,0003,430
2013-04-233263283183212,045,0003,210
2013-04-223143303143293,438,0003,290
2013-04-193113133083101,774,0003,100
2013-04-183123213113112,176,0003,110
2013-04-173193233123152,995,0003,150
2013-04-163163273133182,508,0003,180
2013-04-153333353243242,315,0003,240
2013-04-123293453253365,048,0003,360
2013-04-113303353233302,731,0003,300
2013-04-103253323233251,493,0003,250
2013-04-093263313173262,411,0003,260
2013-04-083243283203262,154,0003,260
2013-04-053373403173173,949,0003,170
2013-04-043193313143302,263,0003,300
2013-04-033173343173272,475,0003,270
2013-04-023083243013185,132,0003,180
2013-04-013403413153164,883,0003,160
2013-03-293603603413464,659,0003,460
2013-03-283693783533548,763,0003,540
2013-03-273413653403614,915,0003,610
2013-03-263403503403452,214,0003,450
2013-03-253543563413474,904,0003,470
2013-03-223613663503537,915,0003,530
2013-03-2136538336136910,851,0003,690
2013-03-193653653433534,695,0003,530
2013-03-183563713533575,077,0003,570
2013-03-1537837935236311,736,0003,630
2013-03-143723873703819,907,0003,810
2013-03-1338539537137826,680,0003,780
2013-03-1236242635039592,616,0003,950
2013-03-1136038034837033,305,0003,700
2013-03-0832537132436050,775,0003,600
2013-03-0733834032232719,580,0003,270
2013-03-0634335132734460,867,0003,440
2013-03-05288344288335136,557,0003,350
2013-03-042842882772795,392,0002,790
2013-03-012762802722743,870,0002,740
2013-02-282752812722765,420,0002,760
2013-02-272882912702727,727,0002,720
2013-02-2628229728128513,998,0002,850
2013-02-2528929527929026,259,0002,900
2013-02-2226928826628629,459,0002,860
2013-02-2125828225427054,241,0002,700
2013-02-2023326422925920,173,0002,590
2013-02-192382412322333,594,0002,330
2013-02-182342382272346,501,0002,340
2013-02-1522423721822615,361,0002,260
2013-02-14212215210211848,0002,110
2013-02-132162172062111,196,0002,110
2013-02-122242272132151,787,0002,150
2013-02-082272272182242,347,0002,240
2013-02-072422452212248,703,0002,240
2013-02-06206206202202560,0002,020
2013-02-052082081992021,249,0002,020
2013-02-042022102012092,482,0002,090
2013-02-01196197193194506,0001,940
2013-01-31198200194197677,0001,970
2013-01-30196199194198750,0001,980
2013-01-29191198191194792,0001,940
2013-01-28195195191191302,0001,910
2013-01-25196197193194295,0001,940
2013-01-24191195190194327,0001,940
2013-01-23194194191192305,0001,920
2013-01-22198199193195394,0001,950
2013-01-21197198193197497,0001,970
2013-01-18196196193195403,0001,950
2013-01-17194195189191916,0001,910
2013-01-16200201193197833,0001,970
2013-01-152042072012021,143,0002,020
2013-01-11202205200204825,0002,040
2013-01-102052051992001,242,0002,000
2013-01-092052112002043,541,0002,040
2013-01-08191196188191975,0001,910
2013-01-071822001801932,862,0001,930
2013-01-04182182179180993,0001,800

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