1. HOME >
  2. 株価時系列 >
  3. 6369 >
  4. 2014年

6369 トーヨーカネツ(株) の時系列データ [2014年度]

日付始値高値安値終値出来高調整後終値
2014-12-30250250245246212,0002,460
2014-12-29251252246249272,0002,490
2014-12-26245251244251505,0002,510
2014-12-25245246241244678,0002,440
2014-12-24247248244245987,0002,450
2014-12-22244245241245436,0002,450
2014-12-19248248243247406,0002,470
2014-12-18247247245247302,0002,470
2014-12-17236246236242453,0002,420
2014-12-16240241236239508,0002,390
2014-12-15243244240241514,0002,410
2014-12-12248250246247642,0002,470
2014-12-11249250247250387,0002,500
2014-12-10252254251252244,0002,520
2014-12-09259259254254537,0002,540
2014-12-08263263257259336,0002,590
2014-12-05257261255260596,0002,600
2014-12-04256258255256282,0002,560
2014-12-03256258254256381,0002,560
2014-12-02252256252256327,0002,560
2014-12-01257258253253447,0002,530
2014-11-28259260256258492,0002,580
2014-11-27261261257257187,0002,570
2014-11-26262263260261182,0002,610
2014-11-25262263258263359,0002,630
2014-11-21257262255262446,0002,620
2014-11-20257261255258326,0002,580
2014-11-19261264254257528,0002,570
2014-11-18262264260264211,0002,640
2014-11-17265265257258257,0002,580
2014-11-14266266261265287,0002,650
2014-11-13264267262266234,0002,660
2014-11-12268269263264273,0002,640
2014-11-11269270265268327,0002,680
2014-11-10260270260269859,0002,690
2014-11-07260263257259297,0002,590
2014-11-06262265259260306,0002,600
2014-11-05259265258265336,0002,650
2014-11-04264265255260758,0002,600
2014-10-31253259252256594,0002,560
2014-10-30252254249253402,0002,530
2014-10-29250253247252200,0002,520
2014-10-28250250245247140,0002,470
2014-10-27246250245250109,0002,500
2014-10-24248248244245176,0002,450
2014-10-23242247241243291,0002,430
2014-10-22243244241243134,0002,430
2014-10-21242242237237240,0002,370
2014-10-20237244234243387,0002,430
2014-10-17228233228229326,0002,290
2014-10-16231233229231537,0002,310
2014-10-15238240235238203,0002,380
2014-10-14234239234235371,0002,350
2014-10-10242247241244357,0002,440
2014-10-09257257250250264,0002,500
2014-10-08252256251254229,0002,540
2014-10-07262262254254206,0002,540
2014-10-06258261257260165,0002,600
2014-10-03253258253255215,0002,550
2014-10-02257258253254375,0002,540
2014-10-01265266261262332,0002,620
2014-09-30269269265266249,0002,660
2014-09-29268270267270242,0002,700
2014-09-26267269267268284,0002,680
2014-09-25273273269272273,0002,720
2014-09-24272272266272587,0002,720
2014-09-22275275270271160,0002,710
2014-09-19275275271274599,0002,740
2014-09-182672782672741,055,0002,740
2014-09-17269270265265274,0002,650
2014-09-16272273269270375,0002,700
2014-09-122692742662721,455,0002,720
2014-09-112662712652671,001,0002,670
2014-09-10265267264266206,0002,660
2014-09-09263267263267421,0002,670
2014-09-08262262260262175,0002,620
2014-09-05265265261262265,0002,620
2014-09-04269269264264214,0002,640
2014-09-03265270264268876,0002,680
2014-09-02262264261263322,0002,630
2014-09-01259263259261331,0002,610
2014-08-29261262257261471,0002,610
2014-08-28263265260263307,0002,630
2014-08-27263264260263277,0002,630
2014-08-26263263260261177,0002,610
2014-08-25264264259262138,0002,620
2014-08-22264264260261206,0002,610
2014-08-21264265262264297,0002,640
2014-08-20262268262265784,0002,650
2014-08-19263264261262151,0002,620
2014-08-1826226326026379,0002,630
2014-08-15261264259262169,0002,620
2014-08-14258263258262213,0002,620
2014-08-13260263258258176,0002,580
2014-08-12260264260263399,0002,630
2014-08-11258262256262517,0002,620
2014-08-08254255250252197,0002,520
2014-08-07255257252256244,0002,560
2014-08-06255256252252275,0002,520
2014-08-05260263255255271,0002,550
2014-08-04259262256260410,0002,600
2014-08-01256260256257257,0002,570
2014-07-31262263258258260,0002,580
2014-07-30260261258259178,0002,590
2014-07-29259262259260345,0002,600
2014-07-28258258255258131,0002,580
2014-07-25256258255257152,0002,570
2014-07-24256259256258253,0002,580
2014-07-23256259255258220,0002,580
2014-07-22257259255257168,0002,570
2014-07-18253257253256310,0002,560
2014-07-17260261255258461,0002,580
2014-07-16265266261262360,0002,620
2014-07-15263266262262368,0002,620
2014-07-14260262256261234,0002,610
2014-07-11259259256258280,0002,580
2014-07-10267267259260283,0002,600
2014-07-09267267262265311,0002,650
2014-07-08270270265267349,0002,670
2014-07-072672752662701,315,0002,700
2014-07-04264265263265356,0002,650
2014-07-03263264262263172,0002,630
2014-07-02264265262262357,0002,620
2014-07-01257264257263512,0002,630
2014-06-30257261256260256,0002,600
2014-06-27263263257257271,0002,570
2014-06-26260264260261245,0002,610
2014-06-25265265259259337,0002,590
2014-06-24265267262266296,0002,660
2014-06-23266266263265293,0002,650
2014-06-20264269263263686,0002,630
2014-06-19265269264268385,0002,680
2014-06-18264267262265244,0002,650
2014-06-17264265261263319,0002,630
2014-06-16263263260262285,0002,620
2014-06-13258265258263485,0002,630
2014-06-12261264261262388,0002,620
2014-06-11264265261264267,0002,640
2014-06-10267271262265556,0002,650
2014-06-09265271265268830,0002,680
2014-06-06266268265265639,0002,650
2014-06-05256266253266900,0002,660
2014-06-04256258254256485,0002,560
2014-06-03258261256256635,0002,560
2014-06-02254259252258633,0002,580
2014-05-30251253249251422,0002,510
2014-05-29251252249250134,0002,500
2014-05-28251253249251361,0002,510
2014-05-27251253250252413,0002,520
2014-05-26246251246251329,0002,510
2014-05-23246247242245394,0002,450
2014-05-22241246239246419,0002,460
2014-05-21240242239241377,0002,410
2014-05-20238242238241670,0002,410
2014-05-19246247238238888,0002,380
2014-05-16246252246247932,0002,470
2014-05-15242251240249670,0002,490
2014-05-142442482402451,332,0002,450
2014-05-13242245239240286,0002,400
2014-05-12243243237238246,0002,380
2014-05-09238243238241185,0002,410
2014-05-08241242239240203,0002,400
2014-05-07245245238238295,0002,380
2014-05-02248248246247186,0002,470
2014-05-01245248243248303,0002,480
2014-04-30246248243243260,0002,430
2014-04-28249249245248226,0002,480
2014-04-25246251246251348,0002,510
2014-04-24244249243245392,0002,450
2014-04-23246247243247341,0002,470
2014-04-22247249245245216,0002,450
2014-04-21246251246247317,0002,470
2014-04-18247247243246310,0002,460
2014-04-17244247243245331,0002,450
2014-04-16238245238245262,0002,450
2014-04-15238239236236399,0002,360
2014-04-14236242236236275,0002,360
2014-04-11236240233238400,0002,380
2014-04-10245247241242301,0002,420
2014-04-09245246241242525,0002,420
2014-04-08250254248249385,0002,490
2014-04-07253255251252308,0002,520
2014-04-04258259255255453,0002,550
2014-04-03259262258259512,0002,590
2014-04-02261264258260536,0002,600
2014-04-01264268258262828,0002,620
2014-03-31257263256263593,0002,630
2014-03-28251254248252515,0002,520
2014-03-27248254244251501,0002,510
2014-03-26251253250252383,0002,520
2014-03-25249253249250394,0002,500
2014-03-24243254243249891,0002,490
2014-03-20250252243244772,0002,440
2014-03-19255257250250848,0002,500
2014-03-18258260255255461,0002,550
2014-03-17256257249251473,0002,510
2014-03-142612642572581,088,0002,580
2014-03-13270271266267585,0002,670
2014-03-12278278270271592,0002,710
2014-03-11280282278280209,0002,800
2014-03-10280283278280405,0002,800
2014-03-07283287281283588,0002,830
2014-03-06277279271278627,0002,780
2014-03-05278281277277490,0002,770
2014-03-04278280272278484,0002,780
2014-03-03277280276278627,0002,780
2014-02-28289291280283782,0002,830
2014-02-27289290283285415,0002,850
2014-02-26290293288290248,0002,900
2014-02-25289294289293677,0002,930
2014-02-24290295283286426,0002,860
2014-02-21288293288291336,0002,910
2014-02-20290292285285389,0002,850
2014-02-19291298291292746,0002,920
2014-02-18295298289294697,0002,940
2014-02-172982992892951,120,0002,950
2014-02-142863002822993,121,0002,990
2014-02-132872922792811,523,0002,810
2014-02-12284285279281747,0002,810
2014-02-10282282275279492,0002,790
2014-02-07277279270275774,0002,750
2014-02-06265273261268622,0002,680
2014-02-05268269259260722,0002,600
2014-02-042612682552581,266,0002,580
2014-02-03282283273273901,0002,730
2014-01-31293294282285900,0002,850
2014-01-30294296287289968,0002,890
2014-01-29296300295300357,0003,000
2014-01-28295301290291816,0002,910
2014-01-272952992932941,052,0002,940
2014-01-243063103023071,481,0003,070
2014-01-23322322310310655,0003,100
2014-01-22316320312317657,0003,170
2014-01-213273293173181,947,0003,180
2014-01-203303313203271,684,0003,270
2014-01-173123303113274,549,0003,270
2014-01-163143243123144,261,0003,140
2014-01-153043123033121,402,0003,120
2014-01-14301305298302882,0003,020
2014-01-10307308304308830,0003,080
2014-01-093073133053081,028,0003,080
2014-01-083053103033101,711,0003,100
2014-01-072983032963011,369,0003,010
2014-01-06294299293296823,0002,960

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