6369 トーヨーカネツ(株) の時系列データ [2018年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2018-12-28	2,148	2,252	2,148	2,244	48,800	2,244
2018-12-27	2,118	2,184	2,118	2,174	40,600	2,174
2018-12-26	2,030	2,080	2,025	2,059	33,700	2,059
2018-12-25	2,043	2,043	1,998	2,012	71,400	2,012
2018-12-21	2,197	2,212	2,114	2,114	62,800	2,114
2018-12-20	2,230	2,244	2,177	2,188	47,400	2,188
2018-12-19	2,256	2,281	2,228	2,256	27,700	2,256
2018-12-18	2,320	2,327	2,271	2,274	42,100	2,274
2018-12-17	2,350	2,392	2,320	2,358	40,300	2,358
2018-12-14	2,328	2,379	2,265	2,357	62,400	2,357
2018-12-13	2,284	2,378	2,230	2,378	55,200	2,378
2018-12-12	2,218	2,303	2,215	2,289	37,000	2,289
2018-12-11	2,270	2,289	2,190	2,201	40,900	2,201
2018-12-10	2,318	2,318	2,242	2,269	43,500	2,269
2018-12-07	2,372	2,394	2,315	2,317	42,400	2,317
2018-12-06	2,400	2,400	2,350	2,386	47,300	2,386
2018-12-05	2,393	2,427	2,368	2,371	46,400	2,371
2018-12-04	2,460	2,485	2,405	2,408	38,500	2,408
2018-12-03	2,416	2,476	2,411	2,470	26,600	2,470
2018-11-30	2,387	2,420	2,366	2,414	44,400	2,414
2018-11-29	2,352	2,407	2,335	2,362	74,800	2,362
2018-11-28	2,335	2,404	2,333	2,386	31,000	2,386
2018-11-27	2,359	2,373	2,310	2,331	24,800	2,331
2018-11-26	2,336	2,361	2,312	2,328	18,600	2,328
2018-11-22	2,363	2,365	2,312	2,341	18,900	2,341
2018-11-21	2,350	2,354	2,321	2,345	35,400	2,345
2018-11-20	2,380	2,406	2,368	2,376	26,100	2,376
2018-11-19	2,377	2,437	2,377	2,404	31,700	2,404
2018-11-16	2,394	2,440	2,365	2,389	42,700	2,389
2018-11-15	2,372	2,419	2,347	2,379	46,300	2,379
2018-11-14	2,334	2,429	2,334	2,391	62,700	2,391
2018-11-13	2,443	2,443	2,327	2,339	92,500	2,339
2018-11-12	2,579	2,607	2,465	2,493	91,100	2,493
2018-11-09	2,584	2,617	2,563	2,568	50,500	2,568
2018-11-08	2,611	2,622	2,571	2,584	27,100	2,584
2018-11-07	2,616	2,635	2,563	2,569	34,400	2,569
2018-11-06	2,591	2,632	2,589	2,599	21,200	2,599
2018-11-05	2,558	2,599	2,546	2,575	32,300	2,575
2018-11-02	2,558	2,602	2,533	2,584	38,300	2,584
2018-11-01	2,520	2,573	2,500	2,549	31,600	2,549
2018-10-31	2,483	2,532	2,462	2,524	69,100	2,524
2018-10-30	2,400	2,495	2,352	2,486	107,000	2,486
2018-10-29	2,440	2,487	2,417	2,422	52,600	2,422
2018-10-26	2,462	2,470	2,411	2,436	67,100	2,436
2018-10-25	2,531	2,531	2,425	2,433	113,700	2,433
2018-10-24	2,603	2,645	2,583	2,598	72,000	2,598
2018-10-23	2,638	2,643	2,596	2,600	92,600	2,600
2018-10-22	2,628	2,680	2,610	2,663	35,600	2,663
2018-10-19	2,630	2,659	2,613	2,636	44,200	2,636
2018-10-18	2,692	2,695	2,643	2,647	32,300	2,647
2018-10-17	2,699	2,712	2,662	2,692	33,400	2,692
2018-10-16	2,636	2,687	2,632	2,660	33,800	2,660
2018-10-15	2,696	2,698	2,645	2,645	49,400	2,645
2018-10-12	2,670	2,739	2,656	2,695	62,400	2,695
2018-10-11	2,680	2,748	2,677	2,704	67,400	2,704
2018-10-10	2,755	2,766	2,704	2,752	73,300	2,752
2018-10-09	2,800	2,800	2,716	2,753	82,200	2,753
2018-10-05	2,850	2,856	2,808	2,831	62,500	2,831
2018-10-04	2,882	2,920	2,853	2,900	53,500	2,900
2018-10-03	2,932	2,940	2,858	2,866	55,600	2,866
2018-10-02	2,875	2,981	2,875	2,942	60,900	2,942
2018-10-01	2,871	2,872	2,805	2,840	93,000	2,840
2018-09-28	2,892	2,916	2,854	2,861	73,800	2,861
2018-09-27	2,970	3,005	2,873	2,888	81,900	2,888
2018-09-26	3,095	3,095	2,952	2,985	76,800	2,985
2018-09-25	3,060	3,130	3,030	3,125	47,800	3,125
2018-09-21	2,996	3,085	2,991	3,070	30,600	3,070
2018-09-20	3,010	3,055	2,982	3,005	42,500	3,005
2018-09-19	2,966	3,015	2,923	3,010	39,000	3,010
2018-09-18	2,909	2,970	2,861	2,964	55,900	2,964
2018-09-14	2,935	3,020	2,925	2,945	74,600	2,945
2018-09-13	2,870	2,976	2,862	2,898	46,800	2,898
2018-09-12	2,948	2,973	2,834	2,888	61,000	2,888
2018-09-11	3,000	3,010	2,950	2,984	38,100	2,984
2018-09-10	3,020	3,060	3,005	3,010	17,100	3,010
2018-09-07	3,065	3,070	2,995	3,040	32,800	3,040
2018-09-06	3,110	3,145	3,085	3,095	32,100	3,095
2018-09-05	3,170	3,180	3,115	3,125	32,800	3,125
2018-09-04	3,225	3,230	3,175	3,210	35,400	3,210
2018-09-03	3,265	3,290	3,235	3,270	25,900	3,270
2018-08-31	3,265	3,320	3,240	3,290	30,800	3,290
2018-08-30	3,335	3,340	3,285	3,305	21,900	3,305
2018-08-29	3,300	3,375	3,280	3,335	22,500	3,335
2018-08-28	3,390	3,435	3,270	3,300	29,800	3,300
2018-08-27	3,360	3,385	3,350	3,380	10,100	3,380
2018-08-24	3,310	3,340	3,305	3,320	27,700	3,320
2018-08-23	3,295	3,295	3,225	3,260	14,300	3,260
2018-08-22	3,170	3,280	3,170	3,280	34,900	3,280
2018-08-21	3,260	3,260	3,170	3,180	19,000	3,180
2018-08-20	3,315	3,350	3,190	3,205	34,700	3,205
2018-08-17	3,205	3,270	3,165	3,260	31,500	3,260
2018-08-16	3,200	3,220	3,135	3,180	50,200	3,180
2018-08-15	3,295	3,295	3,155	3,200	52,300	3,200
2018-08-14	3,245	3,290	3,170	3,285	59,100	3,285
2018-08-13	3,140	3,230	3,115	3,200	96,300	3,200
2018-08-10	3,345	3,490	3,110	3,110	159,400	3,110
2018-08-09	3,890	3,915	3,810	3,810	34,300	3,810
2018-08-08	3,970	4,050	3,955	3,960	31,300	3,960
2018-08-07	3,860	3,975	3,815	3,945	41,600	3,945
2018-08-06	3,810	3,865	3,765	3,835	18,300	3,835
2018-08-03	3,835	3,850	3,775	3,780	14,300	3,780
2018-08-02	3,905	3,910	3,805	3,830	16,700	3,830
2018-08-01	3,855	3,890	3,830	3,880	17,000	3,880
2018-07-31	3,900	3,900	3,800	3,810	64,000	3,810
2018-07-30	3,950	3,950	3,900	3,915	12,100	3,915
2018-07-27	3,950	3,980	3,900	3,980	21,200	3,980
2018-07-26	4,000	4,000	3,900	3,935	21,000	3,935
2018-07-25	3,980	3,995	3,955	3,975	16,100	3,975
2018-07-24	3,965	3,965	3,895	3,905	15,000	3,905
2018-07-23	3,830	3,945	3,825	3,895	19,800	3,895
2018-07-20	3,940	3,940	3,785	3,850	34,700	3,850
2018-07-19	3,945	3,970	3,925	3,940	14,600	3,940
2018-07-18	4,090	4,090	3,945	3,970	16,400	3,970
2018-07-17	3,905	4,085	3,860	4,020	47,000	4,020
2018-07-13	3,865	3,915	3,825	3,900	17,500	3,900
2018-07-12	3,930	3,930	3,860	3,860	21,600	3,860
2018-07-11	3,970	3,985	3,885	3,940	18,900	3,940
2018-07-10	4,080	4,080	3,965	3,965	45,900	3,965
2018-07-09	3,980	4,050	3,940	4,035	27,800	4,035
2018-07-06	3,835	3,935	3,835	3,920	26,800	3,920
2018-07-05	3,900	3,925	3,775	3,820	30,100	3,820
2018-07-04	3,930	3,970	3,880	3,950	22,800	3,950
2018-07-03	3,970	4,100	3,880	3,940	28,900	3,940
2018-07-02	4,060	4,060	3,930	3,945	33,500	3,945
2018-06-29	4,060	4,070	3,980	4,040	23,000	4,040
2018-06-28	3,995	4,050	3,925	4,045	44,500	4,045
2018-06-27	3,955	4,035	3,905	3,995	28,800	3,995
2018-06-26	3,910	3,995	3,845	3,950	23,600	3,950
2018-06-25	4,065	4,080	3,920	3,945	35,200	3,945
2018-06-22	3,900	4,090	3,855	4,075	91,500	4,075
2018-06-21	3,835	3,935	3,835	3,905	30,700	3,905
2018-06-20	3,805	3,870	3,765	3,860	39,200	3,860
2018-06-19	3,735	3,810	3,735	3,805	37,600	3,805
2018-06-18	3,760	3,760	3,685	3,735	32,300	3,735
2018-06-15	3,820	3,825	3,745	3,765	43,600	3,765
2018-06-14	3,890	3,895	3,805	3,805	27,200	3,805
2018-06-13	3,900	3,955	3,885	3,945	27,500	3,945
2018-06-12	3,985	3,985	3,880	3,940	44,400	3,940
2018-06-11	3,935	4,020	3,925	4,010	36,600	4,010
2018-06-08	3,865	3,945	3,860	3,940	44,500	3,940
2018-06-07	3,835	3,930	3,835	3,920	33,100	3,920
2018-06-06	3,745	3,865	3,740	3,845	50,100	3,845
2018-06-05	3,865	3,865	3,745	3,785	37,500	3,785
2018-06-04	3,765	3,890	3,765	3,880	31,400	3,880
2018-06-01	3,785	3,785	3,725	3,750	38,000	3,750
2018-05-31	3,790	3,815	3,740	3,795	49,000	3,795
2018-05-30	3,660	3,730	3,620	3,720	42,600	3,720
2018-05-29	3,705	3,760	3,645	3,670	40,800	3,670
2018-05-28	3,645	3,695	3,625	3,685	29,700	3,685
2018-05-25	3,755	3,770	3,665	3,665	40,500	3,665
2018-05-24	3,855	3,890	3,765	3,785	64,100	3,785
2018-05-23	3,850	3,905	3,835	3,865	94,400	3,865
2018-05-22	3,800	3,865	3,785	3,850	62,600	3,850
2018-05-21	3,845	3,845	3,775	3,795	33,100	3,795
2018-05-18	3,830	3,940	3,790	3,860	74,200	3,860
2018-05-17	3,825	3,850	3,795	3,830	21,700	3,830
2018-05-16	3,705	3,880	3,705	3,790	51,700	3,790
2018-05-15	3,760	3,830	3,705	3,725	69,800	3,725
2018-05-14	3,630	3,770	3,530	3,750	145,800	3,750
2018-05-11	3,315	3,335	3,265	3,280	23,400	3,280
2018-05-10	3,365	3,365	3,325	3,345	8,900	3,345
2018-05-09	3,400	3,420	3,355	3,365	16,200	3,365
2018-05-08	3,335	3,440	3,320	3,390	32,500	3,390
2018-05-07	3,260	3,325	3,230	3,325	19,200	3,325
2018-05-02	3,295	3,295	3,215	3,255	10,400	3,255
2018-05-01	3,325	3,325	3,245	3,255	19,100	3,255
2018-04-27	3,335	3,355	3,310	3,355	24,100	3,355
2018-04-26	3,405	3,405	3,340	3,355	39,500	3,355
2018-04-25	3,410	3,410	3,355	3,385	18,300	3,385
2018-04-24	3,360	3,415	3,350	3,410	16,700	3,410
2018-04-23	3,325	3,365	3,310	3,325	17,600	3,325
2018-04-20	3,260	3,360	3,260	3,325	27,900	3,325
2018-04-19	3,245	3,330	3,245	3,280	42,400	3,280
2018-04-18	3,230	3,270	3,210	3,245	13,100	3,245
2018-04-17	3,230	3,235	3,180	3,220	25,200	3,220
2018-04-16	3,260	3,275	3,180	3,215	20,300	3,215
2018-04-13	3,180	3,275	3,175	3,230	55,300	3,230
2018-04-12	3,190	3,190	3,130	3,150	36,500	3,150
2018-04-11	3,150	3,185	3,130	3,175	14,200	3,175
2018-04-10	3,075	3,150	3,055	3,125	43,700	3,125
2018-04-09	3,125	3,145	3,055	3,080	28,300	3,080
2018-04-06	3,140	3,180	3,140	3,155	35,500	3,155
2018-04-05	3,195	3,195	3,115	3,140	28,800	3,140
2018-04-04	3,155	3,195	3,145	3,150	48,100	3,150
2018-04-03	3,080	3,135	3,055	3,110	30,500	3,110
2018-03-30	3,090	3,090	3,045	3,065	24,100	3,065
2018-03-29	3,065	3,095	3,005	3,035	16,400	3,035
2018-03-28	3,005	3,060	2,985	3,045	35,000	3,045
2018-03-27	3,080	3,130	3,055	3,125	64,500	3,125
2018-03-26	3,050	3,050	2,990	3,050	43,600	3,050
2018-03-23	3,230	3,230	3,050	3,070	68,700	3,070
2018-03-22	3,220	3,280	3,205	3,265	48,900	3,265
2018-03-20	3,155	3,175	3,130	3,165	19,600	3,165
2018-03-19	3,220	3,270	3,145	3,170	40,700	3,170
2018-03-16	3,250	3,255	3,205	3,215	22,100	3,215
2018-03-15	3,265	3,265	3,190	3,225	35,800	3,225
2018-03-14	3,250	3,285	3,250	3,275	13,400	3,275
2018-03-13	3,275	3,290	3,235	3,290	20,100	3,290
2018-03-12	3,270	3,330	3,260	3,285	59,600	3,285
2018-03-09	3,240	3,250	3,170	3,210	44,500	3,210
2018-03-08	3,225	3,240	3,190	3,195	29,400	3,195
2018-03-07	3,215	3,250	3,170	3,220	37,000	3,220
2018-03-06	3,215	3,325	3,210	3,255	55,700	3,255
2018-03-05	3,340	3,350	3,165	3,195	58,300	3,195
2018-03-02	3,275	3,415	3,250	3,390	87,700	3,390
2018-03-01	3,370	3,375	3,290	3,320	52,000	3,320
2018-02-28	3,490	3,505	3,405	3,405	34,700	3,405
2018-02-27	3,530	3,530	3,440	3,475	40,500	3,475
2018-02-26	3,500	3,565	3,420	3,465	48,200	3,465
2018-02-23	3,480	3,530	3,460	3,490	33,100	3,490
2018-02-22	3,500	3,550	3,455	3,500	32,200	3,500
2018-02-21	3,565	3,585	3,475	3,515	67,400	3,515
2018-02-20	3,700	3,720	3,525	3,565	61,000	3,565
2018-02-19	3,610	3,675	3,580	3,675	26,700	3,675
2018-02-16	3,570	3,640	3,485	3,540	102,700	3,540
2018-02-15	3,490	3,605	3,490	3,530	66,300	3,530
2018-02-14	3,690	3,820	3,480	3,490	80,500	3,490
2018-02-13	3,900	3,910	3,650	3,740	68,900	3,740
2018-02-09	3,750	3,800	3,680	3,760	61,600	3,760
2018-02-08	4,010	4,020	3,885	3,910	70,300	3,910
2018-02-07	4,200	4,210	3,965	3,965	56,000	3,965
2018-02-06	4,170	4,170	3,850	3,935	65,700	3,935
2018-02-05	4,280	4,305	4,190	4,245	39,400	4,245
2018-02-02	4,350	4,460	4,325	4,395	43,000	4,395
2018-02-01	4,325	4,370	4,290	4,315	32,500	4,315
2018-01-31	4,390	4,440	4,320	4,320	33,500	4,320
2018-01-30	4,475	4,500	4,390	4,390	30,400	4,390
2018-01-29	4,410	4,500	4,385	4,440	32,800	4,440
2018-01-26	4,365	4,420	4,365	4,390	17,400	4,390
2018-01-25	4,335	4,400	4,310	4,350	29,200	4,350
2018-01-24	4,425	4,430	4,340	4,350	23,100	4,350
2018-01-23	4,445	4,445	4,405	4,425	11,600	4,425
2018-01-22	4,445	4,455	4,405	4,430	22,500	4,430
2018-01-19	4,395	4,470	4,395	4,430	25,700	4,430
2018-01-18	4,550	4,550	4,425	4,425	30,300	4,425
2018-01-17	4,515	4,570	4,460	4,515	35,100	4,515
2018-01-16	4,515	4,580	4,515	4,560	28,600	4,560
2018-01-15	4,560	4,560	4,495	4,515	31,700	4,515
2018-01-12	4,560	4,620	4,525	4,535	32,700	4,535
2018-01-11	4,645	4,670	4,585	4,600	32,900	4,600
2018-01-10	4,760	4,765	4,605	4,635	55,900	4,635
2018-01-09	4,650	4,775	4,650	4,745	51,300	4,745
2018-01-05	4,660	4,695	4,630	4,655	30,700	4,655
2018-01-04	4,645	4,660	4,615	4,640	22,600	4,640

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