6369 トーヨーカネツ(株) の時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	2,116	2,127	2,098	2,102	46,900	2,102
2020-12-29	2,117	2,132	2,103	2,116	77,300	2,116
2020-12-28	2,102	2,122	2,069	2,077	58,700	2,077
2020-12-25	2,094	2,105	2,072	2,102	54,500	2,102
2020-12-24	2,113	2,125	2,083	2,086	61,700	2,086
2020-12-23	2,112	2,123	2,066	2,106	76,300	2,106
2020-12-22	2,139	2,139	2,106	2,112	71,300	2,112
2020-12-21	2,150	2,166	2,127	2,151	57,900	2,151
2020-12-18	2,146	2,170	2,139	2,147	78,800	2,147
2020-12-17	2,125	2,154	2,112	2,148	81,600	2,148
2020-12-16	2,144	2,165	2,129	2,131	38,700	2,131
2020-12-15	2,125	2,147	2,122	2,139	62,800	2,139
2020-12-14	2,140	2,156	2,135	2,142	78,700	2,142
2020-12-11	2,125	2,140	2,120	2,131	50,900	2,131
2020-12-10	2,125	2,127	2,105	2,115	27,600	2,115
2020-12-09	2,119	2,138	2,111	2,126	48,000	2,126
2020-12-08	2,080	2,137	2,071	2,115	136,700	2,115
2020-12-07	2,146	2,152	2,098	2,100	91,400	2,100
2020-12-04	2,159	2,159	2,135	2,142	27,200	2,142
2020-12-03	2,135	2,178	2,126	2,156	87,900	2,156
2020-12-02	2,187	2,187	2,133	2,133	110,300	2,133
2020-12-01	2,141	2,197	2,141	2,181	109,100	2,181
2020-11-30	2,160	2,179	2,131	2,131	103,500	2,131
2020-11-27	2,100	2,140	2,092	2,137	123,800	2,137
2020-11-26	2,067	2,112	2,062	2,099	79,700	2,099
2020-11-25	2,131	2,139	2,076	2,083	231,600	2,083
2020-11-24	1,980	1,997	1,963	1,968	80,500	1,968
2020-11-20	1,949	1,963	1,936	1,958	48,300	1,958
2020-11-19	1,938	1,959	1,928	1,940	27,400	1,940
2020-11-18	1,966	1,970	1,927	1,938	77,800	1,938
2020-11-17	2,005	2,005	1,956	1,956	80,700	1,956
2020-11-16	2,010	2,010	1,970	1,982	107,100	1,982
2020-11-13	2,047	2,076	1,987	1,987	246,500	1,987
2020-11-12	2,248	2,248	2,204	2,226	49,600	2,226
2020-11-11	2,280	2,289	2,240	2,248	37,900	2,248
2020-11-10	2,265	2,281	2,230	2,248	34,300	2,248
2020-11-09	2,215	2,258	2,185	2,237	43,500	2,237
2020-11-06	2,172	2,197	2,143	2,197	39,800	2,197
2020-11-05	2,221	2,238	2,164	2,166	87,500	2,166
2020-11-04	2,255	2,255	2,213	2,238	24,400	2,238
2020-11-02	2,227	2,247	2,205	2,227	29,200	2,227
2020-10-30	2,266	2,284	2,222	2,227	32,900	2,227
2020-10-29	2,250	2,289	2,242	2,284	33,600	2,284
2020-10-28	2,310	2,310	2,249	2,271	17,000	2,271
2020-10-27	2,261	2,291	2,233	2,283	32,000	2,283
2020-10-26	2,297	2,316	2,256	2,274	41,200	2,274
2020-10-23	2,283	2,288	2,253	2,278	21,800	2,278
2020-10-22	2,287	2,296	2,264	2,265	26,400	2,265
2020-10-21	2,273	2,304	2,264	2,277	26,000	2,277
2020-10-20	2,268	2,281	2,250	2,273	13,200	2,273
2020-10-19	2,257	2,283	2,245	2,268	18,900	2,268
2020-10-16	2,264	2,272	2,245	2,257	19,400	2,257
2020-10-15	2,291	2,296	2,258	2,264	14,700	2,264
2020-10-14	2,278	2,341	2,256	2,316	33,400	2,316
2020-10-13	2,290	2,308	2,275	2,275	13,200	2,275
2020-10-12	2,296	2,296	2,260	2,290	15,100	2,290
2020-10-09	2,309	2,310	2,264	2,300	15,700	2,300
2020-10-08	2,303	2,360	2,276	2,299	51,700	2,299
2020-10-07	2,263	2,306	2,263	2,305	36,600	2,305
2020-10-06	2,270	2,281	2,248	2,263	20,900	2,263
2020-10-05	2,247	2,298	2,247	2,258	46,000	2,258
2020-10-02	2,299	2,299	2,209	2,216	36,400	2,216
2020-09-30	2,296	2,305	2,269	2,269	38,100	2,269
2020-09-29	2,327	2,327	2,250	2,297	49,100	2,297
2020-09-28	2,258	2,322	2,258	2,318	51,200	2,318
2020-09-25	2,244	2,270	2,222	2,258	51,300	2,258
2020-09-24	2,257	2,257	2,213	2,227	40,900	2,227
2020-09-23	2,277	2,284	2,254	2,259	42,100	2,259
2020-09-18	2,272	2,310	2,256	2,302	49,500	2,302
2020-09-17	2,271	2,276	2,245	2,272	30,000	2,272
2020-09-16	2,282	2,315	2,275	2,282	23,400	2,282
2020-09-15	2,340	2,340	2,266	2,282	34,700	2,282
2020-09-14	2,334	2,344	2,313	2,339	23,800	2,339
2020-09-11	2,306	2,312	2,282	2,306	32,500	2,306
2020-09-10	2,275	2,330	2,270	2,319	45,000	2,319
2020-09-09	2,226	2,279	2,225	2,275	44,100	2,275
2020-09-08	2,250	2,263	2,214	2,263	33,700	2,263
2020-09-07	2,230	2,242	2,213	2,237	23,100	2,237
2020-09-04	2,190	2,234	2,173	2,234	21,200	2,234
2020-09-03	2,265	2,265	2,206	2,228	26,500	2,228
2020-09-02	2,250	2,265	2,215	2,265	26,000	2,265
2020-09-01	2,289	2,289	2,232	2,246	18,700	2,246
2020-08-31	2,228	2,291	2,228	2,280	22,400	2,280
2020-08-28	2,259	2,281	2,221	2,243	41,300	2,243
2020-08-27	2,299	2,299	2,252	2,257	21,300	2,257
2020-08-26	2,289	2,312	2,265	2,299	23,000	2,299
2020-08-25	2,275	2,289	2,261	2,280	25,600	2,280
2020-08-24	2,295	2,295	2,246	2,260	28,300	2,260
2020-08-21	2,303	2,326	2,274	2,279	33,300	2,279
2020-08-20	2,397	2,397	2,311	2,320	33,500	2,320
2020-08-19	2,339	2,396	2,339	2,386	47,900	2,386
2020-08-18	2,273	2,346	2,264	2,339	80,300	2,339
2020-08-17	2,150	2,317	2,150	2,274	173,400	2,274
2020-08-14	2,116	2,116	2,069	2,089	33,400	2,089
2020-08-13	2,110	2,137	2,110	2,128	19,200	2,128
2020-08-12	2,088	2,105	2,069	2,105	19,400	2,105
2020-08-11	2,044	2,083	2,020	2,083	28,100	2,083
2020-08-07	2,009	2,030	1,993	2,001	29,200	2,001
2020-08-06	1,984	2,011	1,974	1,997	25,100	1,997
2020-08-05	1,988	2,009	1,958	2,008	20,600	2,008
2020-08-04	1,982	2,008	1,978	2,006	23,400	2,006
2020-08-03	1,970	1,991	1,948	1,971	17,000	1,971
2020-07-31	2,017	2,018	1,937	1,951	28,000	1,951
2020-07-30	2,045	2,050	2,010	2,014	27,900	2,014
2020-07-29	2,070	2,073	2,037	2,051	16,400	2,051
2020-07-28	2,125	2,131	2,065	2,067	22,800	2,067
2020-07-27	2,109	2,125	2,072	2,125	18,200	2,125
2020-07-22	2,140	2,142	2,103	2,109	19,400	2,109
2020-07-21	2,116	2,143	2,085	2,142	20,100	2,142
2020-07-20	2,075	2,121	2,074	2,116	16,500	2,116
2020-07-17	2,119	2,119	2,058	2,075	18,200	2,075
2020-07-16	2,134	2,136	2,082	2,087	13,400	2,087
2020-07-15	2,107	2,132	2,102	2,130	15,000	2,130
2020-07-14	2,082	2,114	2,072	2,107	17,000	2,107
2020-07-13	2,008	2,075	2,008	2,072	20,600	2,072
2020-07-10	2,017	2,036	2,000	2,000	23,300	2,000
2020-07-09	2,061	2,061	2,032	2,032	21,200	2,032
2020-07-08	2,090	2,113	2,064	2,072	18,500	2,072
2020-07-07	2,116	2,116	2,055	2,103	20,800	2,103
2020-07-06	2,024	2,097	2,024	2,095	30,100	2,095
2020-07-03	2,044	2,047	2,003	2,024	43,000	2,024
2020-07-02	2,069	2,069	2,026	2,045	36,300	2,045
2020-07-01	2,114	2,114	2,046	2,049	43,500	2,049
2020-06-30	2,088	2,130	2,081	2,111	53,000	2,111
2020-06-29	2,072	2,078	2,044	2,057	31,400	2,057
2020-06-26	2,062	2,069	2,045	2,069	36,300	2,069
2020-06-25	2,048	2,051	2,018	2,049	24,900	2,049
2020-06-24	2,101	2,101	2,039	2,044	43,300	2,044
2020-06-23	2,106	2,114	2,078	2,101	41,600	2,101
2020-06-22	2,124	2,133	2,103	2,105	13,000	2,105
2020-06-19	2,122	2,139	2,104	2,104	29,500	2,104
2020-06-18	2,130	2,139	2,088	2,139	19,700	2,139
2020-06-17	2,100	2,148	2,100	2,130	16,300	2,130
2020-06-16	2,100	2,134	2,083	2,129	32,000	2,129
2020-06-15	2,108	2,108	2,052	2,052	25,900	2,052
2020-06-12	2,062	2,118	2,048	2,108	60,900	2,108
2020-06-11	2,199	2,199	2,126	2,130	47,400	2,130
2020-06-10	2,250	2,250	2,213	2,225	31,700	2,225
2020-06-09	2,161	2,272	2,150	2,267	90,100	2,267
2020-06-08	2,134	2,159	2,129	2,146	49,500	2,146
2020-06-05	2,111	2,123	2,066	2,112	53,500	2,112
2020-06-04	2,150	2,162	2,113	2,134	40,300	2,134
2020-06-03	2,130	2,150	2,120	2,148	24,700	2,148
2020-06-02	2,100	2,140	2,089	2,130	30,500	2,130
2020-06-01	2,115	2,115	2,080	2,096	31,200	2,096
2020-05-29	2,120	2,133	2,108	2,128	42,100	2,128
2020-05-28	2,130	2,133	2,086	2,129	86,300	2,129
2020-05-27	2,116	2,144	2,098	2,128	67,900	2,128
2020-05-26	2,080	2,147	2,075	2,124	133,800	2,124
2020-05-25	2,067	2,088	2,050	2,073	41,100	2,073
2020-05-22	2,045	2,052	2,017	2,024	27,800	2,024
2020-05-21	1,997	2,046	1,985	2,037	41,400	2,037
2020-05-20	1,933	1,984	1,933	1,972	51,100	1,972
2020-05-19	1,906	1,941	1,877	1,941	40,900	1,941
2020-05-18	1,890	1,890	1,862	1,880	21,600	1,880
2020-05-15	1,879	1,898	1,852	1,882	23,600	1,882
2020-05-14	1,947	1,947	1,871	1,874	31,500	1,874
2020-05-13	1,895	1,968	1,880	1,949	41,900	1,949
2020-05-12	1,930	1,930	1,897	1,901	28,900	1,901
2020-05-11	1,956	1,958	1,932	1,941	24,000	1,941
2020-05-08	1,923	1,949	1,908	1,936	32,700	1,936
2020-05-07	1,880	1,899	1,861	1,899	31,900	1,899
2020-05-01	1,915	1,915	1,852	1,870	42,700	1,870
2020-04-30	1,924	1,946	1,900	1,917	47,300	1,917
2020-04-28	1,903	1,906	1,860	1,879	55,700	1,879
2020-04-27	1,910	1,910	1,875	1,910	56,200	1,910
2020-04-24	1,967	1,973	1,886	1,894	54,600	1,894
2020-04-23	1,981	2,021	1,953	1,961	61,100	1,961
2020-04-22	1,931	2,075	1,931	1,960	266,500	1,960
2020-04-21	1,978	2,019	1,920	1,939	94,700	1,939
2020-04-20	1,888	1,905	1,867	1,898	19,200	1,898
2020-04-17	1,873	1,902	1,841	1,878	18,300	1,878
2020-04-16	1,825	1,881	1,825	1,880	14,400	1,880
2020-04-15	1,894	1,894	1,830	1,846	24,500	1,846
2020-04-14	1,873	1,906	1,860	1,901	25,400	1,901
2020-04-13	1,903	1,911	1,874	1,892	22,200	1,892
2020-04-10	1,904	1,949	1,867	1,934	26,800	1,934
2020-04-09	1,971	1,971	1,891	1,913	48,900	1,913
2020-04-08	1,977	1,993	1,925	1,938	41,100	1,938
2020-04-07	1,963	1,993	1,918	1,975	26,800	1,975
2020-04-06	1,839	1,977	1,821	1,945	68,700	1,945
2020-04-03	1,786	1,839	1,786	1,832	55,500	1,832
2020-04-02	1,805	1,827	1,709	1,783	82,900	1,783
2020-04-01	1,915	1,916	1,821	1,845	74,200	1,845
2020-03-31	2,004	2,027	1,941	1,955	54,700	1,955
2020-03-30	1,905	2,000	1,885	1,998	82,000	1,998
2020-03-27	2,079	2,091	1,993	2,083	107,700	2,083
2020-03-26	2,028	2,032	1,982	2,029	49,500	2,029
2020-03-25	2,045	2,061	1,982	2,033	62,300	2,033
2020-03-24	1,893	1,956	1,853	1,930	75,700	1,930
2020-03-23	1,857	1,884	1,780	1,817	70,600	1,817
2020-03-19	1,875	1,914	1,818	1,857	67,100	1,857
2020-03-18	1,895	1,955	1,828	1,828	81,300	1,828
2020-03-17	1,739	1,910	1,720	1,885	120,900	1,885
2020-03-16	1,750	1,882	1,750	1,779	104,200	1,779
2020-03-13	1,684	1,743	1,612	1,688	83,800	1,688
2020-03-12	1,865	1,880	1,784	1,792	93,300	1,792
2020-03-11	1,972	2,029	1,905	1,905	76,900	1,905
2020-03-10	1,882	1,975	1,830	1,964	85,300	1,964
2020-03-09	2,000	2,000	1,925	1,962	112,800	1,962
2020-03-06	2,097	2,120	2,065	2,070	52,600	2,070
2020-03-05	2,181	2,215	2,130	2,148	57,100	2,148
2020-03-04	2,155	2,210	2,113	2,160	55,400	2,160
2020-03-03	2,318	2,318	2,186	2,188	71,500	2,188
2020-03-02	2,152	2,287	2,152	2,218	63,100	2,218
2020-02-28	2,201	2,260	2,185	2,193	78,000	2,193
2020-02-27	2,313	2,330	2,269	2,270	44,200	2,270
2020-02-26	2,352	2,352	2,296	2,333	48,000	2,333
2020-02-25	2,351	2,431	2,330	2,375	75,600	2,375
2020-02-21	2,456	2,486	2,444	2,449	33,600	2,449
2020-02-20	2,485	2,501	2,452	2,454	52,900	2,454
2020-02-19	2,467	2,507	2,467	2,473	52,400	2,473
2020-02-18	2,512	2,512	2,423	2,467	74,200	2,467
2020-02-17	2,441	2,522	2,438	2,512	88,700	2,512
2020-02-14	2,464	2,495	2,448	2,455	117,500	2,455
2020-02-13	2,444	2,529	2,432	2,472	368,500	2,472
2020-02-12	2,209	2,221	2,191	2,194	33,600	2,194
2020-02-10	2,200	2,208	2,185	2,196	31,000	2,196
2020-02-07	2,231	2,236	2,211	2,216	33,100	2,216
2020-02-06	2,225	2,259	2,225	2,234	25,700	2,234
2020-02-05	2,207	2,208	2,171	2,197	26,900	2,197
2020-02-04	2,164	2,196	2,158	2,174	31,700	2,174
2020-02-03	2,149	2,174	2,131	2,164	57,900	2,164
2020-01-31	2,197	2,217	2,174	2,199	37,600	2,199
2020-01-30	2,211	2,213	2,159	2,179	59,100	2,179
2020-01-29	2,216	2,226	2,200	2,211	24,900	2,211
2020-01-28	2,225	2,229	2,187	2,216	36,900	2,216
2020-01-27	2,239	2,244	2,221	2,235	32,200	2,235
2020-01-24	2,279	2,284	2,260	2,270	22,800	2,270
2020-01-23	2,286	2,292	2,269	2,279	30,800	2,279
2020-01-22	2,331	2,331	2,300	2,314	31,900	2,314
2020-01-21	2,311	2,331	2,293	2,331	29,000	2,331
2020-01-20	2,260	2,308	2,260	2,292	25,700	2,292
2020-01-17	2,250	2,262	2,237	2,248	22,500	2,248
2020-01-16	2,265	2,265	2,239	2,245	32,100	2,245
2020-01-15	2,273	2,288	2,250	2,265	37,200	2,265
2020-01-14	2,288	2,297	2,268	2,279	30,400	2,279
2020-01-10	2,323	2,323	2,281	2,287	19,300	2,287
2020-01-09	2,298	2,310	2,291	2,300	23,800	2,300
2020-01-08	2,330	2,338	2,264	2,282	91,800	2,282
2020-01-07	2,345	2,363	2,334	2,354	51,900	2,354
2020-01-06	2,376	2,378	2,346	2,352	39,100	2,352

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

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31