1. HOME >
  2. 株価時系列 >
  3. 6369 >
  4. 2016年

6369 トーヨーカネツ(株) の時系列データ [2016年度]

日付始値高値安値終値出来高調整後終値
2016-12-30317320314315436,0003,150
2016-12-29321321315318394,0003,180
2016-12-28315323312323523,0003,230
2016-12-27311316311313378,0003,130
2016-12-26308316308315568,0003,150
2016-12-22307307303306581,0003,060
2016-12-21313315308309589,0003,090
2016-12-20313315312313403,0003,130
2016-12-19321323312315679,0003,150
2016-12-163173253153251,522,0003,250
2016-12-15315317310314687,0003,140
2016-12-14320321313313512,0003,130
2016-12-13321322318322581,0003,220
2016-12-12329333321324923,0003,240
2016-12-093223283213271,109,0003,270
2016-12-08330330321326789,0003,260
2016-12-07334334325327721,0003,270
2016-12-06334337329332627,0003,320
2016-12-05329333325332792,0003,320
2016-12-023333393193272,974,0003,270
2016-12-013543563473551,745,0003,550
2016-11-303383583373542,738,0003,540
2016-11-293293433283392,072,0003,390
2016-11-283233333183311,941,0003,310
2016-11-253333373203242,415,0003,240
2016-11-243223393213322,326,0003,320
2016-11-223153223153181,937,0003,180
2016-11-213003212973153,410,0003,150
2016-11-183023042963001,322,0003,000
2016-11-172983022962991,224,0002,990
2016-11-163003072973012,745,0003,010
2016-11-152842992842992,944,0002,990
2016-11-143013042822888,064,0002,880
2016-11-11231235225229166,0002,290
2016-11-10219230216230231,0002,300
2016-11-09230230192210465,0002,100
2016-11-0823123122722783,0002,270
2016-11-07227230224229227,0002,290
2016-11-04228229226226115,0002,260
2016-11-02234235228231210,0002,310
2016-11-01235240235237142,0002,370
2016-10-31238248236238429,0002,380
2016-10-28229240229238491,0002,380
2016-10-27231233229230111,0002,300
2016-10-2623423423023280,0002,320
2016-10-25235236233234168,0002,340
2016-10-2423423623123499,0002,340
2016-10-21239243235235215,0002,350
2016-10-20232240231239261,0002,390
2016-10-19233233230231137,0002,310
2016-10-18228234227233232,0002,330
2016-10-17218228218226214,0002,260
2016-10-14217218215218105,0002,180
2016-10-1321721721621772,0002,170
2016-10-12219219216216160,0002,160
2016-10-11216221216221139,0002,210
2016-10-0721921921621751,0002,170
2016-10-0621621921621898,0002,180
2016-10-05213217212215186,0002,150
2016-10-04214214211214112,0002,140
2016-10-03212214212213108,0002,130
2016-09-30215215211212142,0002,120
2016-09-29213218213216140,0002,160
2016-09-28208214208213130,0002,130
2016-09-27210212207212104,0002,120
2016-09-2621221321021160,0002,110
2016-09-23211212209211150,0002,110
2016-09-21205210204210117,0002,100
2016-09-20203205202203100,0002,030
2016-09-1620320420220480,0002,040
2016-09-1520320420220369,0002,030
2016-09-14206206201204104,0002,040
2016-09-1321121120820884,0002,080
2016-09-12213213207209112,0002,090
2016-09-09213216213215209,0002,150
2016-09-08209217209216127,0002,160
2016-09-0721021220921170,0002,110
2016-09-06207213207211142,0002,110
2016-09-0520921220820974,0002,090
2016-09-0221321320620890,0002,080
2016-09-0121221220921141,0002,110
2016-08-31205212205212111,0002,120
2016-08-3020520720320546,0002,050
2016-08-2920620720420556,0002,050
2016-08-2620620620320328,0002,030
2016-08-2520620620520641,0002,060
2016-08-2420120620120343,0002,030
2016-08-2320520620120276,0002,020
2016-08-2220420720420683,0002,060
2016-08-19201205200203140,0002,030
2016-08-1820020119919996,0001,990
2016-08-17201205201202145,0002,020
2016-08-16212212205206138,0002,060
2016-08-1521021321021232,0002,120
2016-08-12218218209209264,0002,090
2016-08-1020721020621062,0002,100
2016-08-0920620720320577,0002,050
2016-08-0820420620420623,0002,060
2016-08-05206208202202417,0002,020
2016-08-0419920919920784,0002,070
2016-08-03200203200200116,0002,000
2016-08-02205210198202186,0002,020
2016-08-0121021120820992,0002,090
2016-07-29207212203211164,0002,110
2016-07-28215216208208123,0002,080
2016-07-27213217213217166,0002,170
2016-07-26212213208211144,0002,110
2016-07-25215216210213197,0002,130
2016-07-22206215206215266,0002,150
2016-07-21209210206209122,0002,090
2016-07-2020820820520765,0002,070
2016-07-1920820920520751,0002,070
2016-07-15212212206207146,0002,070
2016-07-14204210204209124,0002,090
2016-07-13208214206208157,0002,080
2016-07-12206210205208180,0002,080
2016-07-11198204198203136,0002,030
2016-07-08198200196196218,0001,960
2016-07-07200200198198149,0001,980
2016-07-06200200196199204,0001,990
2016-07-05200203200201120,0002,010
2016-07-04203203198201288,0002,010
2016-07-01199202196198256,0001,980
2016-06-30198201198199238,0001,990
2016-06-29195199193198512,0001,980
2016-06-28193196192193300,0001,930
2016-06-27190196190196274,0001,960
2016-06-24206206188191433,0001,910
2016-06-23195203195202202,0002,020
2016-06-22198198192196276,0001,960
2016-06-21197199196198134,0001,980
2016-06-20192201191197395,0001,970
2016-06-17191194191194454,0001,940
2016-06-16191192188189353,0001,890
2016-06-15191195191193289,0001,930
2016-06-14188192185190309,0001,900
2016-06-13189190187187311,0001,870
2016-06-10195195190190318,0001,900
2016-06-09192194191193150,0001,930
2016-06-08193194191192208,0001,920
2016-06-0719219419219288,0001,920
2016-06-06193193191191196,0001,910
2016-06-0319419519319498,0001,940
2016-06-02196197194194110,0001,940
2016-06-01199199195195209,0001,950
2016-05-31199199196199250,0001,990
2016-05-30197201197199135,0001,990
2016-05-27195197195197116,0001,970
2016-05-26196197194194225,0001,940
2016-05-25199199195196168,0001,960
2016-05-24196197194196114,0001,960
2016-05-23194199194196213,0001,960
2016-05-20194195193194184,0001,940
2016-05-19195196193193233,0001,930
2016-05-18194199194194228,0001,940
2016-05-17202202194195414,0001,950
2016-05-16201203199200253,0002,000
2016-05-13217217199200546,0002,000
2016-05-1222022421822295,0002,220
2016-05-11223229223225102,0002,250
2016-05-10223226221223121,0002,230
2016-05-0922222522122364,0002,230
2016-05-06221226221223156,0002,230
2016-05-02222224218220125,0002,200
2016-04-28237239227228157,0002,280
2016-04-2723923923623687,0002,360
2016-04-26245245237237119,0002,370
2016-04-25242245240244196,0002,440
2016-04-22242242237242134,0002,420
2016-04-21242245241242180,0002,420
2016-04-20235241235239129,0002,390
2016-04-1923623923623794,0002,370
2016-04-18226233226233119,0002,330
2016-04-15232233229232154,0002,320
2016-04-14233234226234193,0002,340
2016-04-13235235228231239,0002,310
2016-04-12225235225233161,0002,330
2016-04-1122722822222883,0002,280
2016-04-08221229220226129,0002,260
2016-04-07226228222225113,0002,250
2016-04-06229231224228132,0002,280
2016-04-05236236229231122,0002,310
2016-04-04238240233238143,0002,380
2016-04-01247247235236182,0002,360
2016-03-31251251246246140,0002,460
2016-03-30252252247250173,0002,500
2016-03-29252253245253206,0002,530
2016-03-28250254249254255,0002,540
2016-03-25258258245249319,0002,490
2016-03-24259260254258180,0002,580
2016-03-23262262258261173,0002,610
2016-03-22255263255261385,0002,610
2016-03-18255255250253245,0002,530
2016-03-17256256252253255,0002,530
2016-03-16257258255255127,0002,550
2016-03-15254260252260248,0002,600
2016-03-14255258254257251,0002,570
2016-03-11247254243253312,0002,530
2016-03-10243250243247298,0002,470
2016-03-09243244240241193,0002,410
2016-03-08251253244244215,0002,440
2016-03-07247251247250131,0002,500
2016-03-04239248239247211,0002,470
2016-03-03237240234240119,0002,400
2016-03-02236240235238159,0002,380
2016-03-01233235230232182,0002,320
2016-02-29244244233233291,0002,330
2016-02-26237245237243280,0002,430
2016-02-25232236232234172,0002,340
2016-02-24229236227228255,0002,280
2016-02-23240241232234221,0002,340
2016-02-22239243239240171,0002,400
2016-02-19238242235241256,0002,410
2016-02-18240246238243519,0002,430
2016-02-17235241231233297,0002,330
2016-02-16230242230235435,0002,350
2016-02-152242342202281,085,0002,280
2016-02-122152232082161,996,0002,160
2016-02-10207208197201344,0002,010
2016-02-09216216207208264,0002,080
2016-02-08216224215222395,0002,220
2016-02-05227229215220990,0002,200
2016-02-04226233225232455,0002,320
2016-02-03235235227229687,0002,290
2016-02-02249249239241418,0002,410
2016-02-01250256250253537,0002,530
2016-01-29242250240250429,0002,500
2016-01-28239243238241196,0002,410
2016-01-27241241236240346,0002,400
2016-01-26243243237237478,0002,370
2016-01-25242248240246360,0002,460
2016-01-22234244234243469,0002,430
2016-01-21237242233234865,0002,340
2016-01-20240241238238854,0002,380
2016-01-19242246240241376,0002,410
2016-01-18240245236244463,0002,440
2016-01-15250252246248469,0002,480
2016-01-14249250245249624,0002,490
2016-01-13251254251252410,0002,520
2016-01-12254255249250548,0002,500
2016-01-08255259254256497,0002,560
2016-01-07259260255256555,0002,560
2016-01-06260262257261702,0002,610
2016-01-05262262259260362,0002,600
2016-01-04262266261263410,0002,630

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