6369 トーヨーカネツ(株) の時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	2,420	2,425	2,389	2,403	23,400	2,403
2019-12-27	2,410	2,430	2,399	2,420	15,100	2,420
2019-12-26	2,379	2,405	2,371	2,405	27,100	2,405
2019-12-25	2,430	2,430	2,360	2,369	30,800	2,369
2019-12-24	2,415	2,432	2,401	2,417	32,100	2,417
2019-12-23	2,429	2,429	2,392	2,415	29,800	2,415
2019-12-20	2,385	2,428	2,365	2,422	79,300	2,422
2019-12-19	2,389	2,412	2,360	2,368	53,200	2,368
2019-12-18	2,388	2,393	2,351	2,389	45,100	2,389
2019-12-17	2,380	2,394	2,364	2,388	41,200	2,388
2019-12-16	2,350	2,391	2,327	2,379	64,200	2,379
2019-12-13	2,363	2,386	2,344	2,348	61,800	2,348
2019-12-12	2,330	2,346	2,310	2,320	40,200	2,320
2019-12-11	2,336	2,336	2,307	2,325	26,900	2,325
2019-12-10	2,314	2,337	2,309	2,326	29,400	2,326
2019-12-09	2,310	2,332	2,289	2,314	62,100	2,314
2019-12-06	2,263	2,298	2,263	2,283	25,200	2,283
2019-12-05	2,279	2,280	2,243	2,263	51,500	2,263
2019-12-04	2,210	2,251	2,210	2,247	46,000	2,247
2019-12-03	2,258	2,259	2,231	2,257	35,200	2,257
2019-12-02	2,258	2,284	2,243	2,284	49,500	2,284
2019-11-29	2,258	2,304	2,256	2,277	50,500	2,277
2019-11-28	2,278	2,278	2,250	2,258	46,600	2,258
2019-11-27	2,307	2,308	2,264	2,293	51,300	2,293
2019-11-26	2,339	2,339	2,282	2,295	63,400	2,295
2019-11-25	2,330	2,344	2,300	2,321	43,100	2,321
2019-11-22	2,310	2,328	2,298	2,311	48,100	2,311
2019-11-21	2,298	2,301	2,252	2,301	76,200	2,301
2019-11-20	2,285	2,321	2,277	2,310	80,800	2,310
2019-11-19	2,326	2,332	2,272	2,320	81,300	2,320
2019-11-18	2,309	2,344	2,287	2,326	74,200	2,326
2019-11-15	2,258	2,292	2,230	2,292	86,300	2,292
2019-11-14	2,350	2,353	2,182	2,279	439,100	2,279
2019-11-13	2,338	2,429	2,333	2,428	597,100	2,428
2019-11-12	2,074	2,094	2,057	2,088	42,100	2,088
2019-11-11	2,059	2,077	2,048	2,063	40,400	2,063
2019-11-08	2,023	2,077	2,018	2,050	87,300	2,050
2019-11-07	2,022	2,022	1,986	1,996	86,200	1,996
2019-11-06	2,000	2,044	1,999	2,039	79,200	2,039
2019-11-05	2,018	2,049	1,990	2,002	110,600	2,002
2019-11-01	2,013	2,013	1,987	1,998	51,600	1,998
2019-10-31	2,049	2,060	2,020	2,039	47,300	2,039
2019-10-30	2,051	2,053	2,014	2,015	110,300	2,015
2019-10-29	2,045	2,071	2,045	2,070	45,500	2,070
2019-10-28	2,038	2,048	2,018	2,038	40,100	2,038
2019-10-25	2,028	2,033	2,008	2,022	35,500	2,022
2019-10-24	1,991	2,029	1,981	2,014	60,500	2,014
2019-10-23	1,978	1,988	1,955	1,982	24,600	1,982
2019-10-21	1,947	1,980	1,946	1,974	26,600	1,974
2019-10-18	1,957	1,974	1,942	1,946	32,000	1,946
2019-10-17	1,966	1,968	1,938	1,953	35,500	1,953
2019-10-16	1,966	1,992	1,966	1,982	54,400	1,982
2019-10-15	1,960	1,992	1,959	1,966	65,500	1,966
2019-10-11	1,929	1,946	1,913	1,935	36,800	1,935
2019-10-10	1,915	1,921	1,890	1,915	22,300	1,915
2019-10-09	1,910	1,928	1,902	1,922	23,700	1,922
2019-10-08	1,889	1,939	1,888	1,932	46,100	1,932
2019-10-07	1,890	1,894	1,872	1,889	17,900	1,889
2019-10-04	1,883	1,891	1,872	1,881	18,900	1,881
2019-10-03	1,906	1,917	1,854	1,873	61,400	1,873
2019-10-02	1,930	1,958	1,912	1,939	64,100	1,939
2019-10-01	1,926	1,956	1,926	1,942	43,800	1,942
2019-09-30	1,919	1,936	1,914	1,927	19,700	1,927
2019-09-27	1,930	1,945	1,902	1,930	57,600	1,930
2019-09-26	1,942	1,963	1,924	1,932	85,100	1,932
2019-09-25	1,941	1,946	1,925	1,932	29,900	1,932
2019-09-24	1,943	1,961	1,929	1,949	40,900	1,949
2019-09-20	1,939	1,950	1,918	1,932	55,400	1,932
2019-09-19	1,929	1,959	1,929	1,936	32,100	1,936
2019-09-18	1,932	1,943	1,897	1,929	56,900	1,929
2019-09-17	1,934	1,962	1,904	1,932	60,800	1,932
2019-09-13	1,910	1,942	1,879	1,935	76,000	1,935
2019-09-12	1,876	1,918	1,853	1,901	87,500	1,901
2019-09-11	1,841	1,866	1,818	1,849	86,100	1,849
2019-09-10	1,796	1,834	1,796	1,828	37,600	1,828
2019-09-09	1,776	1,796	1,764	1,796	31,300	1,796
2019-09-06	1,770	1,798	1,764	1,774	36,300	1,774
2019-09-05	1,692	1,760	1,692	1,755	57,600	1,755
2019-09-04	1,707	1,708	1,675	1,686	51,200	1,686
2019-09-03	1,700	1,753	1,693	1,724	59,800	1,724
2019-09-02	1,687	1,704	1,670	1,695	66,000	1,695
2019-08-30	1,680	1,695	1,668	1,679	90,200	1,679
2019-08-29	1,684	1,684	1,652	1,670	49,500	1,670
2019-08-28	1,674	1,684	1,658	1,676	72,200	1,676
2019-08-27	1,703	1,730	1,682	1,689	52,500	1,689
2019-08-26	1,700	1,700	1,674	1,691	77,800	1,691
2019-08-23	1,744	1,747	1,718	1,726	46,500	1,726
2019-08-22	1,780	1,780	1,742	1,744	47,600	1,744
2019-08-21	1,790	1,790	1,761	1,764	29,300	1,764
2019-08-20	1,811	1,816	1,793	1,803	23,900	1,803
2019-08-19	1,817	1,817	1,795	1,809	35,100	1,809
2019-08-16	1,776	1,798	1,753	1,796	41,400	1,796
2019-08-15	1,784	1,796	1,742	1,793	72,100	1,793
2019-08-14	1,884	1,884	1,810	1,818	60,000	1,818
2019-08-13	1,870	1,870	1,813	1,847	45,200	1,847
2019-08-09	1,849	1,884	1,815	1,860	88,800	1,860
2019-08-08	1,785	1,822	1,779	1,810	51,400	1,810
2019-08-07	1,801	1,815	1,777	1,777	34,600	1,777
2019-08-06	1,753	1,807	1,740	1,801	52,000	1,801
2019-08-05	1,863	1,863	1,794	1,813	68,900	1,813
2019-08-02	1,901	1,902	1,866	1,887	99,100	1,887
2019-08-01	1,941	1,942	1,923	1,923	57,700	1,923
2019-07-31	1,965	1,965	1,947	1,947	43,500	1,947
2019-07-30	1,961	1,980	1,957	1,977	44,200	1,977
2019-07-29	1,980	1,981	1,958	1,968	40,500	1,968
2019-07-26	1,983	2,000	1,980	1,993	33,400	1,993
2019-07-25	1,952	2,005	1,943	1,993	62,600	1,993
2019-07-24	1,957	1,970	1,950	1,951	84,400	1,951
2019-07-23	1,962	1,971	1,945	1,957	55,300	1,957
2019-07-22	1,988	1,988	1,952	1,960	41,200	1,960
2019-07-19	1,980	1,993	1,955	1,989	43,700	1,989
2019-07-18	2,026	2,026	1,978	1,982	50,600	1,982
2019-07-17	2,062	2,070	2,026	2,039	42,800	2,039
2019-07-16	2,079	2,098	2,052	2,062	39,800	2,062
2019-07-12	2,143	2,143	2,093	2,102	39,600	2,102
2019-07-11	2,115	2,154	2,110	2,148	31,200	2,148
2019-07-10	2,115	2,136	2,110	2,128	26,900	2,128
2019-07-09	2,143	2,156	2,122	2,135	32,900	2,135
2019-07-08	2,172	2,172	2,143	2,152	30,500	2,152
2019-07-05	2,180	2,180	2,153	2,169	32,400	2,169
2019-07-04	2,168	2,192	2,159	2,180	23,000	2,180
2019-07-03	2,141	2,196	2,135	2,189	42,400	2,189
2019-07-02	2,118	2,167	2,098	2,161	43,400	2,161
2019-07-01	2,107	2,130	2,084	2,119	48,600	2,119
2019-06-28	2,053	2,063	2,026	2,057	57,000	2,057
2019-06-27	2,032	2,082	2,023	2,062	38,500	2,062
2019-06-26	2,051	2,073	2,025	2,042	37,900	2,042
2019-06-25	2,040	2,098	2,035	2,062	46,000	2,062
2019-06-24	2,130	2,142	2,071	2,082	30,600	2,082
2019-06-21	2,031	2,163	2,005	2,122	131,900	2,122
2019-06-20	2,026	2,048	2,001	2,039	41,300	2,039
2019-06-19	2,001	2,027	1,991	2,026	60,800	2,026
2019-06-18	2,016	2,016	1,980	1,998	49,300	1,998
2019-06-17	2,025	2,026	1,990	2,015	54,400	2,015
2019-06-14	2,065	2,066	2,021	2,022	34,400	2,022
2019-06-13	2,077	2,081	2,050	2,061	51,200	2,061
2019-06-12	2,098	2,119	2,085	2,109	26,400	2,109
2019-06-11	2,089	2,112	2,071	2,105	22,600	2,105
2019-06-10	2,089	2,127	2,089	2,112	29,600	2,112
2019-06-07	2,075	2,075	2,018	2,069	44,600	2,069
2019-06-06	2,086	2,091	2,049	2,072	30,000	2,072
2019-06-05	2,086	2,119	2,084	2,102	32,900	2,102
2019-06-04	2,029	2,068	2,009	2,062	41,700	2,062
2019-06-03	2,030	2,034	1,991	2,020	29,000	2,020
2019-05-31	2,124	2,124	2,041	2,063	47,600	2,063
2019-05-30	2,178	2,190	2,118	2,124	35,600	2,124
2019-05-29	2,193	2,201	2,110	2,197	67,900	2,197
2019-05-28	2,240	2,277	2,193	2,209	231,300	2,209
2019-05-27	2,289	2,308	2,222	2,240	29,700	2,240
2019-05-24	2,171	2,274	2,140	2,263	46,900	2,263
2019-05-23	2,160	2,202	2,118	2,191	48,300	2,191
2019-05-22	2,245	2,245	2,123	2,167	95,100	2,167
2019-05-21	2,312	2,312	2,245	2,247	75,700	2,247
2019-05-20	2,347	2,353	2,249	2,313	72,100	2,313
2019-05-17	2,305	2,398	2,293	2,345	67,400	2,345
2019-05-16	2,326	2,326	2,263	2,295	87,600	2,295
2019-05-15	2,186	2,349	2,147	2,337	303,700	2,337
2019-05-14	2,025	2,025	1,941	1,965	61,000	1,965
2019-05-13	1,990	2,015	1,989	1,991	26,600	1,991
2019-05-10	1,978	2,011	1,961	1,983	27,500	1,983
2019-05-09	1,996	2,003	1,980	1,981	32,800	1,981
2019-05-08	2,038	2,038	1,992	2,003	40,700	2,003
2019-05-07	2,115	2,115	2,045	2,047	46,000	2,047
2019-04-26	2,119	2,133	2,084	2,115	29,200	2,115
2019-04-25	2,139	2,150	2,109	2,139	23,800	2,139
2019-04-24	2,163	2,176	2,132	2,133	28,000	2,133
2019-04-23	2,197	2,197	2,140	2,177	37,200	2,177
2019-04-22	2,277	2,277	2,196	2,213	20,100	2,213
2019-04-19	2,220	2,296	2,220	2,279	67,200	2,279
2019-04-18	2,181	2,222	2,170	2,220	45,300	2,220
2019-04-17	2,165	2,209	2,163	2,203	59,100	2,203
2019-04-16	2,126	2,176	2,126	2,175	33,600	2,175
2019-04-15	2,063	2,125	2,062	2,125	37,900	2,125
2019-04-12	2,065	2,065	2,028	2,037	39,900	2,037
2019-04-11	2,074	2,087	2,055	2,071	24,700	2,071
2019-04-10	2,095	2,102	2,078	2,085	21,900	2,085
2019-04-09	2,126	2,144	2,092	2,129	28,700	2,129
2019-04-08	2,157	2,189	2,138	2,151	23,100	2,151
2019-04-05	2,126	2,166	2,126	2,146	16,100	2,146
2019-04-04	2,142	2,162	2,126	2,145	25,500	2,145
2019-04-03	2,112	2,140	2,097	2,140	21,800	2,140
2019-04-02	2,092	2,119	2,071	2,112	34,700	2,112
2019-04-01	2,033	2,088	2,033	2,077	66,500	2,077
2019-03-29	2,027	2,027	1,999	2,004	30,300	2,004
2019-03-28	2,061	2,070	1,994	1,997	65,400	1,997
2019-03-27	2,073	2,112	2,046	2,100	50,000	2,100
2019-03-26	2,093	2,168	2,090	2,161	104,100	2,161
2019-03-25	2,120	2,120	2,071	2,086	56,000	2,086
2019-03-22	2,110	2,154	2,086	2,144	73,700	2,144
2019-03-20	2,116	2,131	2,105	2,106	55,500	2,106
2019-03-19	2,153	2,153	2,118	2,125	79,000	2,125
2019-03-18	2,180	2,184	2,143	2,162	50,000	2,162
2019-03-15	2,177	2,203	2,171	2,175	37,500	2,175
2019-03-14	2,202	2,215	2,166	2,180	36,600	2,180
2019-03-13	2,201	2,240	2,185	2,198	27,100	2,198
2019-03-12	2,166	2,255	2,166	2,227	49,900	2,227
2019-03-11	2,214	2,230	2,141	2,157	58,200	2,157
2019-03-08	2,289	2,339	2,244	2,264	52,000	2,264
2019-03-07	2,311	2,347	2,300	2,339	34,400	2,339
2019-03-06	2,355	2,372	2,346	2,361	31,900	2,361
2019-03-05	2,355	2,382	2,346	2,364	24,200	2,364
2019-03-04	2,374	2,398	2,337	2,388	30,100	2,388
2019-03-01	2,312	2,359	2,284	2,355	33,900	2,355
2019-02-28	2,355	2,355	2,270	2,333	60,300	2,333
2019-02-27	2,351	2,370	2,329	2,357	34,500	2,357
2019-02-26	2,305	2,349	2,294	2,348	22,800	2,348
2019-02-25	2,249	2,286	2,226	2,285	29,700	2,285
2019-02-22	2,297	2,297	2,224	2,239	37,000	2,239
2019-02-21	2,340	2,345	2,283	2,297	29,700	2,297
2019-02-20	2,380	2,410	2,322	2,335	19,100	2,335
2019-02-19	2,410	2,410	2,380	2,392	10,800	2,392
2019-02-18	2,396	2,412	2,377	2,412	23,400	2,412
2019-02-15	2,299	2,344	2,289	2,322	14,700	2,322
2019-02-14	2,306	2,344	2,301	2,327	18,300	2,327
2019-02-13	2,349	2,350	2,307	2,333	16,200	2,333
2019-02-12	2,280	2,364	2,266	2,340	35,300	2,340
2019-02-08	2,310	2,328	2,239	2,266	39,000	2,266
2019-02-07	2,370	2,388	2,327	2,357	15,100	2,357
2019-02-06	2,402	2,415	2,366	2,393	10,000	2,393
2019-02-05	2,385	2,422	2,378	2,395	21,700	2,395
2019-02-04	2,310	2,393	2,306	2,386	26,600	2,386
2019-02-01	2,322	2,328	2,286	2,293	19,700	2,293
2019-01-31	2,334	2,381	2,302	2,313	30,800	2,313
2019-01-30	2,346	2,365	2,314	2,316	43,100	2,316
2019-01-29	2,320	2,342	2,285	2,320	37,300	2,320
2019-01-28	2,390	2,400	2,320	2,320	27,400	2,320
2019-01-25	2,354	2,413	2,354	2,383	32,800	2,383
2019-01-24	2,355	2,379	2,331	2,347	20,000	2,347
2019-01-23	2,369	2,379	2,326	2,353	31,800	2,353
2019-01-22	2,459	2,459	2,404	2,411	24,200	2,411
2019-01-21	2,369	2,428	2,369	2,425	28,500	2,425
2019-01-18	2,349	2,375	2,340	2,348	20,100	2,348
2019-01-17	2,349	2,372	2,307	2,326	19,400	2,326
2019-01-16	2,371	2,371	2,299	2,319	20,100	2,319
2019-01-15	2,245	2,359	2,245	2,337	16,900	2,337
2019-01-11	2,325	2,357	2,231	2,269	44,500	2,269
2019-01-10	2,313	2,319	2,267	2,309	30,000	2,309
2019-01-09	2,301	2,334	2,280	2,309	27,000	2,309
2019-01-08	2,254	2,324	2,253	2,288	32,700	2,288
2019-01-07	2,278	2,315	2,228	2,252	26,900	2,252
2019-01-04	2,155	2,182	2,110	2,178	32,000	2,178

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