6369 トーヨーカネツ(株) の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 261 | 262 | 260 | 262 | 207,000 | 2,620 |
| 2015-12-29 | 260 | 262 | 258 | 261 | 313,000 | 2,610 |
| 2015-12-28 | 250 | 263 | 250 | 261 | 506,000 | 2,610 |
| 2015-12-25 | 253 | 254 | 248 | 250 | 617,000 | 2,500 |
| 2015-12-24 | 257 | 258 | 252 | 253 | 322,000 | 2,530 |
| 2015-12-22 | 259 | 259 | 256 | 257 | 428,000 | 2,570 |
| 2015-12-21 | 257 | 260 | 254 | 260 | 431,000 | 2,600 |
| 2015-12-18 | 261 | 263 | 257 | 259 | 492,000 | 2,590 |
| 2015-12-17 | 258 | 264 | 258 | 261 | 627,000 | 2,610 |
| 2015-12-16 | 253 | 258 | 253 | 258 | 604,000 | 2,580 |
| 2015-12-15 | 261 | 262 | 249 | 251 | 754,000 | 2,510 |
| 2015-12-14 | 256 | 260 | 255 | 260 | 516,000 | 2,600 |
| 2015-12-11 | 260 | 260 | 255 | 258 | 870,000 | 2,580 |
| 2015-12-10 | 260 | 263 | 259 | 260 | 562,000 | 2,600 |
| 2015-12-09 | 264 | 266 | 260 | 262 | 890,000 | 2,620 |
| 2015-12-08 | 272 | 272 | 264 | 266 | 954,000 | 2,660 |
| 2015-12-07 | 270 | 272 | 267 | 271 | 1,421,000 | 2,710 |
| 2015-12-04 | 257 | 267 | 256 | 267 | 2,250,000 | 2,670 |
| 2015-12-03 | 255 | 257 | 252 | 257 | 487,000 | 2,570 |
| 2015-12-02 | 257 | 258 | 251 | 254 | 587,000 | 2,540 |
| 2015-12-01 | 255 | 259 | 255 | 259 | 733,000 | 2,590 |
| 2015-11-30 | 251 | 257 | 250 | 257 | 1,051,000 | 2,570 |
| 2015-11-27 | 248 | 253 | 247 | 251 | 969,000 | 2,510 |
| 2015-11-26 | 248 | 249 | 245 | 248 | 628,000 | 2,480 |
| 2015-11-25 | 251 | 252 | 247 | 247 | 866,000 | 2,470 |
| 2015-11-24 | 252 | 254 | 251 | 253 | 750,000 | 2,530 |
| 2015-11-20 | 251 | 254 | 250 | 252 | 711,000 | 2,520 |
| 2015-11-19 | 254 | 255 | 249 | 253 | 1,097,000 | 2,530 |
| 2015-11-18 | 256 | 258 | 249 | 252 | 1,712,000 | 2,520 |
| 2015-11-17 | 257 | 259 | 253 | 255 | 1,481,000 | 2,550 |
| 2015-11-16 | 248 | 257 | 247 | 256 | 1,680,000 | 2,560 |
| 2015-11-13 | 245 | 253 | 244 | 252 | 2,200,000 | 2,520 |
| 2015-11-12 | 243 | 245 | 236 | 245 | 3,406,000 | 2,450 |
| 2015-11-11 | 258 | 265 | 246 | 246 | 13,628,000 | 2,460 |
| 2015-11-10 | 198 | 201 | 198 | 200 | 167,000 | 2,000 |
| 2015-11-09 | 199 | 200 | 198 | 200 | 161,000 | 2,000 |
| 2015-11-06 | 196 | 198 | 196 | 198 | 141,000 | 1,980 |
| 2015-11-05 | 196 | 197 | 195 | 196 | 133,000 | 1,960 |
| 2015-11-04 | 199 | 199 | 197 | 197 | 135,000 | 1,970 |
| 2015-11-02 | 196 | 196 | 194 | 195 | 113,000 | 1,950 |
| 2015-10-30 | 199 | 200 | 194 | 196 | 275,000 | 1,960 |
| 2015-10-29 | 198 | 199 | 196 | 199 | 496,000 | 1,990 |
| 2015-10-28 | 197 | 199 | 197 | 197 | 113,000 | 1,970 |
| 2015-10-27 | 201 | 201 | 197 | 198 | 143,000 | 1,980 |
| 2015-10-26 | 204 | 204 | 201 | 201 | 203,000 | 2,010 |
| 2015-10-23 | 204 | 204 | 201 | 202 | 108,000 | 2,020 |
| 2015-10-22 | 199 | 203 | 199 | 200 | 72,000 | 2,000 |
| 2015-10-21 | 195 | 202 | 194 | 201 | 197,000 | 2,010 |
| 2015-10-20 | 198 | 198 | 195 | 195 | 65,000 | 1,950 |
| 2015-10-19 | 198 | 198 | 195 | 197 | 165,000 | 1,970 |
| 2015-10-16 | 199 | 201 | 197 | 197 | 144,000 | 1,970 |
| 2015-10-15 | 197 | 200 | 196 | 200 | 125,000 | 2,000 |
| 2015-10-14 | 202 | 203 | 198 | 198 | 258,000 | 1,980 |
| 2015-10-13 | 206 | 207 | 204 | 205 | 92,000 | 2,050 |
| 2015-10-09 | 207 | 210 | 207 | 208 | 341,000 | 2,080 |
| 2015-10-08 | 207 | 208 | 203 | 207 | 147,000 | 2,070 |
| 2015-10-07 | 199 | 207 | 198 | 207 | 318,000 | 2,070 |
| 2015-10-06 | 197 | 200 | 197 | 198 | 155,000 | 1,980 |
| 2015-10-05 | 193 | 196 | 193 | 195 | 143,000 | 1,950 |
| 2015-10-02 | 191 | 192 | 188 | 190 | 192,000 | 1,900 |
| 2015-10-01 | 190 | 194 | 188 | 192 | 205,000 | 1,920 |
| 2015-09-30 | 188 | 192 | 187 | 190 | 129,000 | 1,900 |
| 2015-09-29 | 191 | 191 | 186 | 186 | 183,000 | 1,860 |
| 2015-09-28 | 196 | 198 | 193 | 195 | 205,000 | 1,950 |
| 2015-09-25 | 191 | 194 | 189 | 194 | 263,000 | 1,940 |
| 2015-09-24 | 198 | 199 | 189 | 189 | 431,000 | 1,890 |
| 2015-09-18 | 204 | 204 | 200 | 203 | 136,000 | 2,030 |
| 2015-09-17 | 208 | 208 | 205 | 206 | 148,000 | 2,060 |
| 2015-09-16 | 202 | 206 | 202 | 206 | 151,000 | 2,060 |
| 2015-09-15 | 201 | 203 | 200 | 202 | 156,000 | 2,020 |
| 2015-09-14 | 204 | 204 | 188 | 203 | 282,000 | 2,030 |
| 2015-09-11 | 202 | 207 | 202 | 206 | 247,000 | 2,060 |
| 2015-09-10 | 200 | 205 | 200 | 204 | 200,000 | 2,040 |
| 2015-09-09 | 201 | 207 | 201 | 207 | 221,000 | 2,070 |
| 2015-09-08 | 196 | 199 | 196 | 197 | 127,000 | 1,970 |
| 2015-09-07 | 198 | 203 | 196 | 199 | 180,000 | 1,990 |
| 2015-09-04 | 207 | 207 | 198 | 201 | 226,000 | 2,010 |
| 2015-09-03 | 208 | 211 | 204 | 205 | 141,000 | 2,050 |
| 2015-09-02 | 204 | 210 | 202 | 207 | 236,000 | 2,070 |
| 2015-09-01 | 215 | 216 | 208 | 208 | 256,000 | 2,080 |
| 2015-08-31 | 216 | 216 | 212 | 215 | 304,000 | 2,150 |
| 2015-08-28 | 204 | 213 | 204 | 213 | 379,000 | 2,130 |
| 2015-08-27 | 207 | 207 | 201 | 201 | 260,000 | 2,010 |
| 2015-08-26 | 202 | 208 | 199 | 202 | 310,000 | 2,020 |
| 2015-08-25 | 199 | 212 | 196 | 200 | 406,000 | 2,000 |
| 2015-08-24 | 218 | 224 | 209 | 209 | 433,000 | 2,090 |
| 2015-08-21 | 220 | 224 | 217 | 219 | 522,000 | 2,190 |
| 2015-08-20 | 230 | 230 | 224 | 224 | 182,000 | 2,240 |
| 2015-08-19 | 232 | 234 | 231 | 231 | 109,000 | 2,310 |
| 2015-08-18 | 234 | 235 | 233 | 233 | 80,000 | 2,330 |
| 2015-08-17 | 230 | 233 | 230 | 233 | 210,000 | 2,330 |
| 2015-08-14 | 232 | 234 | 230 | 232 | 160,000 | 2,320 |
| 2015-08-13 | 233 | 234 | 230 | 233 | 207,000 | 2,330 |
| 2015-08-12 | 236 | 239 | 234 | 235 | 170,000 | 2,350 |
| 2015-08-11 | 240 | 240 | 236 | 238 | 266,000 | 2,380 |
| 2015-08-10 | 237 | 240 | 236 | 240 | 287,000 | 2,400 |
| 2015-08-07 | 226 | 240 | 225 | 239 | 1,328,000 | 2,390 |
| 2015-08-06 | 220 | 225 | 219 | 224 | 496,000 | 2,240 |
| 2015-08-05 | 219 | 220 | 217 | 220 | 177,000 | 2,200 |
| 2015-08-04 | 222 | 222 | 219 | 220 | 120,000 | 2,200 |
| 2015-08-03 | 223 | 223 | 220 | 221 | 199,000 | 2,210 |
| 2015-07-31 | 227 | 229 | 224 | 225 | 136,000 | 2,250 |
| 2015-07-30 | 223 | 230 | 223 | 227 | 219,000 | 2,270 |
| 2015-07-29 | 228 | 228 | 225 | 226 | 106,000 | 2,260 |
| 2015-07-28 | 228 | 231 | 225 | 229 | 252,000 | 2,290 |
| 2015-07-27 | 227 | 229 | 225 | 228 | 209,000 | 2,280 |
| 2015-07-24 | 228 | 229 | 227 | 227 | 188,000 | 2,270 |
| 2015-07-23 | 225 | 228 | 224 | 228 | 193,000 | 2,280 |
| 2015-07-22 | 225 | 228 | 224 | 225 | 389,000 | 2,250 |
| 2015-07-21 | 226 | 230 | 225 | 229 | 253,000 | 2,290 |
| 2015-07-17 | 226 | 226 | 224 | 226 | 126,000 | 2,260 |
| 2015-07-16 | 224 | 226 | 223 | 226 | 195,000 | 2,260 |
| 2015-07-15 | 224 | 225 | 222 | 224 | 263,000 | 2,240 |
| 2015-07-14 | 221 | 226 | 220 | 226 | 311,000 | 2,260 |
| 2015-07-13 | 218 | 220 | 216 | 219 | 221,000 | 2,190 |
| 2015-07-10 | 219 | 220 | 215 | 215 | 177,000 | 2,150 |
| 2015-07-09 | 221 | 221 | 213 | 218 | 690,000 | 2,180 |
| 2015-07-08 | 225 | 226 | 222 | 222 | 284,000 | 2,220 |
| 2015-07-07 | 225 | 227 | 225 | 226 | 224,000 | 2,260 |
| 2015-07-06 | 225 | 229 | 224 | 224 | 407,000 | 2,240 |
| 2015-07-03 | 228 | 230 | 224 | 225 | 188,000 | 2,250 |
| 2015-07-02 | 229 | 230 | 228 | 230 | 235,000 | 2,300 |
| 2015-07-01 | 224 | 227 | 223 | 226 | 238,000 | 2,260 |
| 2015-06-30 | 223 | 224 | 222 | 222 | 189,000 | 2,220 |
| 2015-06-29 | 225 | 227 | 224 | 225 | 270,000 | 2,250 |
| 2015-06-26 | 232 | 232 | 228 | 228 | 145,000 | 2,280 |
| 2015-06-25 | 232 | 234 | 230 | 231 | 288,000 | 2,310 |
| 2015-06-24 | 231 | 232 | 231 | 232 | 175,000 | 2,320 |
| 2015-06-23 | 229 | 232 | 228 | 232 | 322,000 | 2,320 |
| 2015-06-22 | 226 | 228 | 224 | 228 | 223,000 | 2,280 |
| 2015-06-19 | 228 | 229 | 224 | 226 | 516,000 | 2,260 |
| 2015-06-18 | 230 | 230 | 228 | 228 | 404,000 | 2,280 |
| 2015-06-17 | 236 | 236 | 231 | 231 | 242,000 | 2,310 |
| 2015-06-16 | 237 | 240 | 235 | 236 | 512,000 | 2,360 |
| 2015-06-15 | 233 | 235 | 231 | 235 | 200,000 | 2,350 |
| 2015-06-12 | 231 | 233 | 231 | 232 | 403,000 | 2,320 |
| 2015-06-11 | 232 | 233 | 231 | 233 | 213,000 | 2,330 |
| 2015-06-10 | 233 | 234 | 231 | 232 | 204,000 | 2,320 |
| 2015-06-09 | 236 | 237 | 232 | 233 | 351,000 | 2,330 |
| 2015-06-08 | 239 | 239 | 236 | 236 | 151,000 | 2,360 |
| 2015-06-05 | 238 | 239 | 237 | 238 | 185,000 | 2,380 |
| 2015-06-04 | 240 | 240 | 238 | 239 | 140,000 | 2,390 |
| 2015-06-03 | 238 | 241 | 238 | 240 | 180,000 | 2,400 |
| 2015-06-02 | 243 | 243 | 238 | 238 | 221,000 | 2,380 |
| 2015-06-01 | 240 | 243 | 239 | 243 | 217,000 | 2,430 |
| 2015-05-29 | 239 | 241 | 237 | 239 | 637,000 | 2,390 |
| 2015-05-28 | 250 | 250 | 242 | 244 | 644,000 | 2,440 |
| 2015-05-27 | 250 | 254 | 249 | 252 | 1,084,000 | 2,520 |
| 2015-05-26 | 248 | 253 | 247 | 250 | 1,389,000 | 2,500 |
| 2015-05-25 | 243 | 249 | 243 | 247 | 916,000 | 2,470 |
| 2015-05-22 | 240 | 245 | 239 | 243 | 1,038,000 | 2,430 |
| 2015-05-21 | 239 | 243 | 239 | 240 | 657,000 | 2,400 |
| 2015-05-20 | 237 | 241 | 237 | 239 | 569,000 | 2,390 |
| 2015-05-19 | 233 | 240 | 233 | 236 | 865,000 | 2,360 |
| 2015-05-18 | 233 | 235 | 232 | 232 | 634,000 | 2,320 |
| 2015-05-15 | 235 | 237 | 231 | 232 | 1,189,000 | 2,320 |
| 2015-05-14 | 232 | 238 | 232 | 233 | 1,336,000 | 2,330 |
| 2015-05-13 | 238 | 239 | 236 | 237 | 248,000 | 2,370 |
| 2015-05-12 | 234 | 239 | 234 | 238 | 488,000 | 2,380 |
| 2015-05-11 | 234 | 235 | 233 | 234 | 217,000 | 2,340 |
| 2015-05-08 | 234 | 235 | 231 | 233 | 296,000 | 2,330 |
| 2015-05-07 | 230 | 237 | 230 | 234 | 738,000 | 2,340 |
| 2015-05-01 | 226 | 229 | 225 | 228 | 340,000 | 2,280 |
| 2015-04-30 | 230 | 231 | 227 | 227 | 496,000 | 2,270 |
| 2015-04-28 | 230 | 230 | 228 | 230 | 240,000 | 2,300 |
| 2015-04-27 | 231 | 231 | 228 | 230 | 272,000 | 2,300 |
| 2015-04-24 | 230 | 231 | 228 | 229 | 349,000 | 2,290 |
| 2015-04-23 | 230 | 230 | 227 | 228 | 277,000 | 2,280 |
| 2015-04-22 | 227 | 229 | 225 | 229 | 364,000 | 2,290 |
| 2015-04-21 | 227 | 228 | 226 | 226 | 202,000 | 2,260 |
| 2015-04-20 | 228 | 228 | 224 | 226 | 409,000 | 2,260 |
| 2015-04-17 | 231 | 233 | 229 | 229 | 570,000 | 2,290 |
| 2015-04-16 | 225 | 230 | 224 | 230 | 589,000 | 2,300 |
| 2015-04-15 | 224 | 225 | 223 | 223 | 305,000 | 2,230 |
| 2015-04-14 | 223 | 225 | 223 | 224 | 466,000 | 2,240 |
| 2015-04-13 | 224 | 224 | 222 | 224 | 254,000 | 2,240 |
| 2015-04-10 | 224 | 225 | 223 | 223 | 221,000 | 2,230 |
| 2015-04-09 | 226 | 226 | 224 | 224 | 235,000 | 2,240 |
| 2015-04-08 | 224 | 228 | 224 | 225 | 329,000 | 2,250 |
| 2015-04-07 | 222 | 225 | 221 | 223 | 279,000 | 2,230 |
| 2015-04-06 | 225 | 225 | 221 | 222 | 204,000 | 2,220 |
| 2015-04-03 | 225 | 226 | 223 | 225 | 178,000 | 2,250 |
| 2015-04-02 | 224 | 226 | 224 | 225 | 252,000 | 2,250 |
| 2015-04-01 | 228 | 228 | 223 | 224 | 477,000 | 2,240 |
| 2015-03-31 | 230 | 230 | 228 | 228 | 200,000 | 2,280 |
| 2015-03-30 | 231 | 231 | 226 | 229 | 364,000 | 2,290 |
| 2015-03-27 | 231 | 233 | 229 | 229 | 285,000 | 2,290 |
| 2015-03-26 | 234 | 234 | 232 | 234 | 265,000 | 2,340 |
| 2015-03-25 | 234 | 235 | 233 | 234 | 169,000 | 2,340 |
| 2015-03-24 | 234 | 235 | 233 | 234 | 169,000 | 2,340 |
| 2015-03-23 | 233 | 235 | 232 | 235 | 253,000 | 2,350 |
| 2015-03-20 | 231 | 232 | 231 | 231 | 229,000 | 2,310 |
| 2015-03-19 | 232 | 233 | 231 | 232 | 215,000 | 2,320 |
| 2015-03-18 | 232 | 233 | 231 | 231 | 205,000 | 2,310 |
| 2015-03-17 | 233 | 234 | 232 | 232 | 196,000 | 2,320 |
| 2015-03-16 | 233 | 234 | 232 | 232 | 216,000 | 2,320 |
| 2015-03-13 | 237 | 237 | 232 | 233 | 762,000 | 2,330 |
| 2015-03-12 | 236 | 237 | 234 | 236 | 381,000 | 2,360 |
| 2015-03-11 | 233 | 236 | 232 | 236 | 346,000 | 2,360 |
| 2015-03-10 | 235 | 236 | 233 | 233 | 226,000 | 2,330 |
| 2015-03-09 | 235 | 236 | 233 | 233 | 341,000 | 2,330 |
| 2015-03-06 | 235 | 237 | 234 | 234 | 233,000 | 2,340 |
| 2015-03-05 | 235 | 236 | 234 | 235 | 212,000 | 2,350 |
| 2015-03-04 | 236 | 236 | 233 | 235 | 543,000 | 2,350 |
| 2015-03-03 | 239 | 240 | 236 | 236 | 250,000 | 2,360 |
| 2015-03-02 | 238 | 241 | 238 | 238 | 204,000 | 2,380 |
| 2015-02-27 | 239 | 240 | 237 | 237 | 480,000 | 2,370 |
| 2015-02-26 | 237 | 243 | 236 | 240 | 831,000 | 2,400 |
| 2015-02-25 | 238 | 238 | 235 | 235 | 444,000 | 2,350 |
| 2015-02-24 | 238 | 239 | 236 | 236 | 539,000 | 2,360 |
| 2015-02-23 | 240 | 241 | 238 | 238 | 375,000 | 2,380 |
| 2015-02-20 | 241 | 242 | 239 | 239 | 353,000 | 2,390 |
| 2015-02-19 | 238 | 241 | 238 | 241 | 244,000 | 2,410 |
| 2015-02-18 | 239 | 241 | 238 | 238 | 405,000 | 2,380 |
| 2015-02-17 | 237 | 238 | 236 | 237 | 259,000 | 2,370 |
| 2015-02-16 | 237 | 238 | 236 | 236 | 300,000 | 2,360 |
| 2015-02-13 | 241 | 241 | 235 | 237 | 540,000 | 2,370 |
| 2015-02-12 | 243 | 243 | 240 | 241 | 242,000 | 2,410 |
| 2015-02-10 | 241 | 242 | 240 | 240 | 166,000 | 2,400 |
| 2015-02-09 | 243 | 244 | 240 | 243 | 171,000 | 2,430 |
| 2015-02-06 | 243 | 243 | 240 | 242 | 465,000 | 2,420 |
| 2015-02-05 | 242 | 242 | 240 | 240 | 118,000 | 2,400 |
| 2015-02-04 | 243 | 246 | 242 | 244 | 264,000 | 2,440 |
| 2015-02-03 | 242 | 242 | 239 | 241 | 237,000 | 2,410 |
| 2015-02-02 | 240 | 242 | 240 | 240 | 96,000 | 2,400 |
| 2015-01-30 | 242 | 243 | 238 | 242 | 201,000 | 2,420 |
| 2015-01-29 | 243 | 243 | 241 | 242 | 144,000 | 2,420 |
| 2015-01-28 | 243 | 246 | 242 | 245 | 189,000 | 2,450 |
| 2015-01-27 | 244 | 245 | 242 | 245 | 166,000 | 2,450 |
| 2015-01-26 | 243 | 244 | 242 | 244 | 73,000 | 2,440 |
| 2015-01-23 | 244 | 245 | 242 | 245 | 221,000 | 2,450 |
| 2015-01-22 | 242 | 244 | 239 | 242 | 103,000 | 2,420 |
| 2015-01-21 | 243 | 244 | 240 | 243 | 244,000 | 2,430 |
| 2015-01-20 | 242 | 243 | 239 | 243 | 139,000 | 2,430 |
| 2015-01-19 | 238 | 239 | 236 | 238 | 80,000 | 2,380 |
| 2015-01-16 | 237 | 239 | 235 | 238 | 240,000 | 2,380 |
| 2015-01-15 | 239 | 245 | 239 | 243 | 197,000 | 2,430 |
| 2015-01-14 | 240 | 242 | 239 | 239 | 200,000 | 2,390 |
| 2015-01-13 | 243 | 243 | 241 | 243 | 189,000 | 2,430 |
| 2015-01-09 | 247 | 248 | 243 | 244 | 262,000 | 2,440 |
| 2015-01-08 | 244 | 248 | 244 | 247 | 187,000 | 2,470 |
| 2015-01-07 | 242 | 245 | 242 | 242 | 223,000 | 2,420 |
| 2015-01-06 | 247 | 247 | 243 | 243 | 389,000 | 2,430 |
| 2015-01-05 | 247 | 251 | 245 | 249 | 284,000 | 2,490 |
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
