6369 トーヨーカネツ(株) の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	2,518	2,529	2,501	2,511	7,800	2,511
2021-12-29	2,510	2,540	2,506	2,533	13,900	2,533
2021-12-28	2,469	2,495	2,450	2,493	20,400	2,493
2021-12-27	2,480	2,480	2,446	2,453	15,800	2,453
2021-12-24	2,506	2,517	2,484	2,484	17,700	2,484
2021-12-23	2,468	2,510	2,461	2,503	22,600	2,503
2021-12-22	2,466	2,470	2,450	2,459	12,500	2,459
2021-12-21	2,477	2,490	2,440	2,440	26,100	2,440
2021-12-20	2,511	2,515	2,468	2,471	29,700	2,471
2021-12-17	2,544	2,551	2,522	2,532	17,500	2,532
2021-12-16	2,600	2,618	2,538	2,539	41,500	2,539
2021-12-15	2,551	2,589	2,551	2,560	14,500	2,560
2021-12-14	2,565	2,572	2,543	2,550	20,100	2,550
2021-12-13	2,576	2,594	2,553	2,584	23,900	2,584
2021-12-10	2,603	2,603	2,525	2,537	17,400	2,537
2021-12-09	2,551	2,623	2,548	2,560	27,400	2,560
2021-12-08	2,575	2,605	2,550	2,599	32,400	2,599
2021-12-07	2,519	2,564	2,497	2,557	20,900	2,557
2021-12-06	2,506	2,520	2,477	2,481	21,700	2,481
2021-12-03	2,464	2,491	2,449	2,486	30,700	2,486
2021-12-02	2,482	2,495	2,455	2,455	29,000	2,455
2021-12-01	2,475	2,506	2,445	2,505	21,900	2,505
2021-11-30	2,521	2,554	2,487	2,494	38,700	2,494
2021-11-29	2,475	2,493	2,451	2,471	30,100	2,471
2021-11-26	2,599	2,599	2,503	2,523	22,600	2,523
2021-11-25	2,539	2,574	2,525	2,555	24,900	2,555
2021-11-24	2,569	2,575	2,528	2,539	14,800	2,539
2021-11-22	2,626	2,626	2,558	2,566	21,800	2,566
2021-11-19	2,585	2,626	2,585	2,626	29,900	2,626
2021-11-18	2,593	2,620	2,555	2,585	28,900	2,585
2021-11-17	2,651	2,651	2,584	2,617	28,500	2,617
2021-11-16	2,616	2,652	2,605	2,642	40,300	2,642
2021-11-15	2,603	2,603	2,530	2,595	34,400	2,595
2021-11-12	2,575	2,634	2,558	2,602	47,900	2,602
2021-11-11	2,562	2,562	2,509	2,525	20,600	2,525
2021-11-10	2,560	2,597	2,560	2,569	18,600	2,569
2021-11-09	2,610	2,613	2,560	2,560	23,800	2,560
2021-11-08	2,615	2,649	2,601	2,621	27,300	2,621
2021-11-05	2,621	2,639	2,600	2,617	21,400	2,617
2021-11-04	2,592	2,660	2,579	2,634	38,400	2,634
2021-11-02	2,560	2,587	2,555	2,574	12,500	2,574
2021-11-01	2,567	2,568	2,534	2,560	19,200	2,560
2021-10-29	2,504	2,516	2,472	2,509	30,800	2,509
2021-10-28	2,537	2,537	2,500	2,504	26,400	2,504
2021-10-27	2,548	2,550	2,517	2,537	18,900	2,537
2021-10-26	2,554	2,579	2,543	2,558	13,500	2,558
2021-10-25	2,595	2,595	2,550	2,552	14,100	2,552
2021-10-22	2,572	2,600	2,564	2,569	23,400	2,569
2021-10-21	2,610	2,639	2,587	2,588	22,100	2,588
2021-10-20	2,600	2,620	2,596	2,610	19,300	2,610
2021-10-19	2,584	2,599	2,546	2,590	32,300	2,590
2021-10-18	2,614	2,630	2,578	2,590	21,200	2,590
2021-10-15	2,583	2,614	2,583	2,614	11,300	2,614
2021-10-14	2,626	2,626	2,561	2,590	26,100	2,590
2021-10-13	2,676	2,676	2,621	2,621	22,800	2,621
2021-10-12	2,690	2,720	2,680	2,692	27,100	2,692
2021-10-11	2,613	2,686	2,609	2,686	23,600	2,686
2021-10-08	2,616	2,634	2,583	2,585	27,400	2,585
2021-10-07	2,650	2,687	2,616	2,616	39,600	2,616
2021-10-06	2,660	2,710	2,615	2,642	55,300	2,642
2021-10-05	2,600	2,673	2,600	2,665	76,900	2,665
2021-10-04	2,640	2,661	2,602	2,621	44,500	2,621
2021-10-01	2,604	2,681	2,589	2,608	42,900	2,608
2021-09-30	2,709	2,709	2,625	2,631	27,800	2,631
2021-09-29	2,670	2,702	2,657	2,696	36,100	2,696
2021-09-28	2,666	2,720	2,662	2,717	39,500	2,717
2021-09-27	2,729	2,738	2,677	2,680	23,700	2,680
2021-09-24	2,672	2,712	2,672	2,707	41,600	2,707
2021-09-22	2,670	2,694	2,624	2,646	35,800	2,646
2021-09-21	2,650	2,695	2,621	2,693	27,000	2,693
2021-09-17	2,702	2,741	2,701	2,722	31,200	2,722
2021-09-16	2,722	2,758	2,700	2,730	69,900	2,730
2021-09-15	2,721	2,734	2,668	2,698	57,200	2,698
2021-09-14	2,681	2,762	2,671	2,762	63,100	2,762
2021-09-13	2,611	2,671	2,600	2,671	31,500	2,671
2021-09-10	2,575	2,615	2,570	2,615	39,200	2,615
2021-09-09	2,568	2,598	2,558	2,575	35,300	2,575
2021-09-08	2,564	2,590	2,561	2,590	39,700	2,590
2021-09-07	2,542	2,567	2,536	2,554	42,400	2,554
2021-09-06	2,539	2,552	2,523	2,530	28,400	2,530
2021-09-03	2,500	2,539	2,500	2,532	29,700	2,532
2021-09-02	2,522	2,525	2,502	2,515	14,100	2,515
2021-09-01	2,492	2,520	2,486	2,520	25,200	2,520
2021-08-31	2,506	2,509	2,475	2,486	15,500	2,486
2021-08-30	2,484	2,503	2,468	2,498	15,800	2,498
2021-08-27	2,459	2,475	2,444	2,464	8,000	2,464
2021-08-26	2,491	2,491	2,449	2,459	13,100	2,459
2021-08-25	2,475	2,494	2,455	2,467	22,900	2,467
2021-08-24	2,434	2,471	2,428	2,469	29,000	2,469
2021-08-23	2,404	2,447	2,392	2,440	33,600	2,440
2021-08-20	2,416	2,419	2,353	2,368	32,900	2,368
2021-08-19	2,439	2,448	2,400	2,407	23,700	2,407
2021-08-18	2,467	2,480	2,442	2,449	30,900	2,449
2021-08-17	2,492	2,501	2,467	2,467	27,700	2,467
2021-08-16	2,533	2,541	2,472	2,478	31,200	2,478
2021-08-13	2,520	2,597	2,520	2,537	33,500	2,537
2021-08-12	2,510	2,525	2,484	2,518	16,800	2,518
2021-08-11	2,486	2,507	2,472	2,503	23,300	2,503
2021-08-10	2,457	2,486	2,447	2,485	21,900	2,485
2021-08-06	2,444	2,449	2,415	2,434	16,000	2,434
2021-08-05	2,413	2,442	2,413	2,429	12,800	2,429
2021-08-04	2,450	2,450	2,411	2,427	16,100	2,427
2021-08-03	2,444	2,461	2,431	2,449	12,200	2,449
2021-08-02	2,383	2,451	2,383	2,443	27,400	2,443
2021-07-30	2,393	2,403	2,373	2,374	15,000	2,374
2021-07-29	2,399	2,401	2,381	2,393	15,100	2,393
2021-07-28	2,422	2,429	2,397	2,399	14,100	2,399
2021-07-27	2,422	2,433	2,400	2,422	36,400	2,422
2021-07-26	2,389	2,415	2,362	2,412	38,600	2,412
2021-07-21	2,385	2,394	2,346	2,348	39,100	2,348
2021-07-20	2,353	2,380	2,344	2,351	50,200	2,351
2021-07-19	2,383	2,400	2,362	2,373	54,900	2,373
2021-07-16	2,400	2,405	2,380	2,383	30,900	2,383
2021-07-15	2,430	2,430	2,406	2,410	33,200	2,410
2021-07-14	2,425	2,449	2,408	2,423	33,700	2,423
2021-07-13	2,425	2,455	2,423	2,423	30,400	2,423
2021-07-12	2,428	2,453	2,416	2,435	22,300	2,435
2021-07-09	2,392	2,410	2,355	2,396	67,900	2,396
2021-07-08	2,470	2,479	2,404	2,404	36,400	2,404
2021-07-07	2,448	2,486	2,439	2,455	34,600	2,455
2021-07-06	2,448	2,474	2,448	2,467	21,300	2,467
2021-07-05	2,473	2,490	2,450	2,450	28,400	2,450
2021-07-02	2,468	2,476	2,448	2,471	24,500	2,471
2021-07-01	2,462	2,465	2,422	2,441	36,100	2,441
2021-06-30	2,490	2,502	2,460	2,460	18,500	2,460
2021-06-29	2,505	2,505	2,457	2,489	27,500	2,489
2021-06-28	2,490	2,508	2,474	2,505	26,000	2,505
2021-06-25	2,463	2,492	2,453	2,486	41,200	2,486
2021-06-24	2,453	2,462	2,431	2,446	25,600	2,446
2021-06-23	2,500	2,530	2,448	2,454	34,200	2,454
2021-06-22	2,485	2,521	2,454	2,516	46,900	2,516
2021-06-21	2,412	2,421	2,378	2,408	61,200	2,408
2021-06-18	2,542	2,551	2,448	2,448	47,700	2,448
2021-06-17	2,552	2,568	2,536	2,551	31,800	2,551
2021-06-16	2,510	2,595	2,510	2,575	53,300	2,575
2021-06-15	2,459	2,508	2,448	2,498	47,300	2,498
2021-06-14	2,478	2,478	2,441	2,448	27,900	2,448
2021-06-11	2,469	2,491	2,440	2,478	47,100	2,478
2021-06-10	2,486	2,486	2,458	2,465	20,800	2,465
2021-06-09	2,500	2,500	2,475	2,487	32,500	2,487
2021-06-08	2,468	2,508	2,452	2,492	38,400	2,492
2021-06-07	2,513	2,516	2,468	2,474	41,200	2,474
2021-06-04	2,470	2,491	2,457	2,482	36,700	2,482
2021-06-03	2,424	2,472	2,396	2,471	57,500	2,471
2021-06-02	2,403	2,415	2,372	2,393	54,800	2,393
2021-06-01	2,372	2,381	2,352	2,379	32,400	2,379
2021-05-31	2,385	2,399	2,365	2,372	53,700	2,372
2021-05-28	2,325	2,370	2,325	2,363	44,400	2,363
2021-05-27	2,342	2,350	2,312	2,313	35,400	2,313
2021-05-26	2,356	2,364	2,328	2,342	40,300	2,342
2021-05-25	2,422	2,422	2,352	2,354	88,000	2,354
2021-05-24	2,425	2,449	2,414	2,422	34,200	2,422
2021-05-21	2,436	2,454	2,417	2,422	35,200	2,422
2021-05-20	2,439	2,466	2,435	2,446	32,800	2,446
2021-05-19	2,453	2,509	2,441	2,450	45,100	2,450
2021-05-18	2,433	2,507	2,433	2,486	55,600	2,486
2021-05-17	2,537	2,537	2,387	2,417	116,200	2,417
2021-05-14	2,534	2,553	2,522	2,529	34,000	2,529
2021-05-13	2,525	2,558	2,495	2,501	39,600	2,501
2021-05-12	2,616	2,623	2,513	2,544	63,200	2,544
2021-05-11	2,655	2,698	2,626	2,633	48,500	2,633
2021-05-10	2,660	2,674	2,635	2,636	42,700	2,636
2021-05-07	2,589	2,635	2,565	2,632	50,200	2,632
2021-05-06	2,549	2,591	2,546	2,560	58,700	2,560
2021-04-30	2,501	2,561	2,497	2,505	49,900	2,505
2021-04-28	2,490	2,529	2,480	2,513	54,400	2,513
2021-04-27	2,509	2,523	2,495	2,495	42,800	2,495
2021-04-26	2,586	2,586	2,498	2,510	50,400	2,510
2021-04-23	2,540	2,559	2,529	2,551	25,500	2,551
2021-04-22	2,562	2,610	2,543	2,561	40,400	2,561
2021-04-21	2,596	2,620	2,540	2,552	72,100	2,552
2021-04-20	2,633	2,649	2,610	2,630	38,600	2,630
2021-04-19	2,634	2,665	2,630	2,633	28,000	2,633
2021-04-16	2,655	2,684	2,618	2,631	37,700	2,631
2021-04-15	2,600	2,718	2,600	2,674	101,600	2,674
2021-04-14	2,622	2,628	2,576	2,610	47,500	2,610
2021-04-13	2,645	2,704	2,639	2,639	45,000	2,639
2021-04-12	2,644	2,677	2,634	2,651	33,100	2,651
2021-04-09	2,632	2,673	2,632	2,644	49,100	2,644
2021-04-08	2,668	2,681	2,617	2,628	62,000	2,628
2021-04-07	2,654	2,699	2,654	2,698	39,200	2,698
2021-04-06	2,726	2,726	2,651	2,682	54,700	2,682
2021-04-05	2,716	2,736	2,701	2,725	28,800	2,725
2021-04-02	2,728	2,766	2,702	2,705	44,400	2,705
2021-04-01	2,691	2,743	2,680	2,726	68,600	2,726
2021-03-31	2,801	2,801	2,713	2,715	77,200	2,715
2021-03-30	2,764	2,844	2,764	2,834	71,900	2,834
2021-03-29	2,900	2,901	2,824	2,859	112,400	2,859
2021-03-26	2,880	2,919	2,855	2,888	114,800	2,888
2021-03-25	2,771	2,874	2,765	2,851	155,300	2,851
2021-03-24	2,801	2,818	2,763	2,784	133,400	2,784
2021-03-23	2,878	2,922	2,851	2,851	67,700	2,851
2021-03-22	2,891	2,891	2,842	2,878	51,600	2,878
2021-03-19	2,848	2,905	2,825	2,891	98,400	2,891
2021-03-18	2,860	2,908	2,842	2,880	84,900	2,880
2021-03-17	2,850	2,889	2,837	2,862	43,300	2,862
2021-03-16	2,930	2,930	2,858	2,876	82,900	2,876
2021-03-15	2,890	2,939	2,872	2,916	77,000	2,916
2021-03-12	2,861	2,882	2,811	2,878	89,500	2,878
2021-03-11	2,800	2,879	2,782	2,858	131,000	2,858
2021-03-10	2,790	2,804	2,748	2,801	66,300	2,801
2021-03-09	2,802	2,817	2,779	2,794	75,200	2,794
2021-03-08	2,850	2,879	2,785	2,802	59,700	2,802
2021-03-05	2,865	2,865	2,761	2,794	76,000	2,794
2021-03-04	2,840	2,900	2,802	2,841	111,500	2,841
2021-03-03	2,784	2,850	2,750	2,835	105,800	2,835
2021-03-02	2,737	2,820	2,728	2,777	97,800	2,777
2021-03-01	2,664	2,707	2,639	2,707	43,100	2,707
2021-02-26	2,663	2,713	2,625	2,664	73,000	2,664
2021-02-25	2,745	2,755	2,700	2,700	65,500	2,700
2021-02-24	2,785	2,812	2,673	2,680	91,800	2,680
2021-02-22	2,750	2,806	2,750	2,777	68,600	2,777
2021-02-19	2,758	2,781	2,700	2,734	112,500	2,734
2021-02-18	2,860	2,868	2,777	2,785	170,800	2,785
2021-02-17	2,779	2,885	2,761	2,870	186,400	2,870
2021-02-16	2,802	2,847	2,738	2,744	134,600	2,744
2021-02-15	2,697	2,829	2,674	2,810	243,300	2,810
2021-02-12	2,601	2,652	2,584	2,621	115,500	2,621
2021-02-10	2,650	2,650	2,592	2,598	91,900	2,598
2021-02-09	2,599	2,693	2,580	2,652	164,900	2,652
2021-02-08	2,549	2,588	2,528	2,562	101,600	2,562
2021-02-05	2,494	2,525	2,482	2,525	80,000	2,525
2021-02-04	2,463	2,489	2,450	2,474	74,900	2,474
2021-02-03	2,483	2,494	2,447	2,463	50,500	2,463
2021-02-02	2,454	2,471	2,410	2,462	65,500	2,462
2021-02-01	2,363	2,444	2,361	2,433	74,800	2,433
2021-01-29	2,500	2,500	2,391	2,401	138,900	2,401
2021-01-28	2,421	2,552	2,421	2,524	161,200	2,524
2021-01-27	2,520	2,527	2,480	2,490	115,300	2,490
2021-01-26	2,568	2,568	2,515	2,549	94,900	2,549
2021-01-25	2,604	2,605	2,550	2,559	116,100	2,559
2021-01-22	2,587	2,650	2,561	2,565	159,200	2,565
2021-01-21	2,530	2,586	2,511	2,548	159,900	2,548
2021-01-20	2,533	2,537	2,481	2,512	108,700	2,512
2021-01-19	2,580	2,580	2,518	2,534	125,700	2,534
2021-01-18	2,432	2,555	2,432	2,490	161,200	2,490
2021-01-15	2,500	2,537	2,417	2,441	214,200	2,441
2021-01-14	2,649	2,650	2,472	2,477	392,400	2,477
2021-01-13	2,550	2,619	2,437	2,616	674,300	2,616
2021-01-12	2,220	2,308	2,210	2,300	135,900	2,300
2021-01-08	2,187	2,232	2,169	2,222	116,400	2,222
2021-01-07	2,161	2,199	2,158	2,173	128,200	2,173
2021-01-06	2,130	2,167	2,120	2,145	90,300	2,145
2021-01-05	2,105	2,143	2,100	2,136	84,000	2,136
2021-01-04	2,121	2,133	2,077	2,114	92,900	2,114

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