6369 トーヨーカネツ(株) の時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	2,550	2,561	2,546	2,552	17,300	2,552
2022-12-29	2,554	2,554	2,530	2,544	32,600	2,544
2022-12-28	2,580	2,580	2,541	2,552	19,900	2,552
2022-12-27	2,572	2,586	2,550	2,573	19,900	2,573
2022-12-26	2,540	2,558	2,533	2,558	20,900	2,558
2022-12-23	2,509	2,536	2,501	2,524	35,000	2,524
2022-12-22	2,498	2,520	2,492	2,516	28,600	2,516
2022-12-21	2,512	2,522	2,490	2,492	41,400	2,492
2022-12-20	2,531	2,556	2,485	2,504	66,700	2,504
2022-12-19	2,525	2,550	2,524	2,529	15,900	2,529
2022-12-16	2,534	2,544	2,511	2,525	28,300	2,525
2022-12-15	2,529	2,559	2,526	2,534	44,100	2,534
2022-12-14	2,519	2,529	2,512	2,529	31,200	2,529
2022-12-13	2,500	2,517	2,499	2,511	29,700	2,511
2022-12-12	2,470	2,491	2,465	2,491	18,500	2,491
2022-12-09	2,454	2,479	2,454	2,470	26,000	2,470
2022-12-08	2,469	2,469	2,448	2,463	20,800	2,463
2022-12-07	2,450	2,481	2,445	2,471	30,800	2,471
2022-12-06	2,453	2,465	2,450	2,457	18,900	2,457
2022-12-05	2,451	2,472	2,445	2,464	27,300	2,464
2022-12-02	2,458	2,458	2,426	2,443	49,000	2,443
2022-12-01	2,516	2,520	2,460	2,473	46,500	2,473
2022-11-30	2,470	2,496	2,469	2,487	29,600	2,487
2022-11-29	2,484	2,492	2,468	2,470	42,100	2,470
2022-11-28	2,510	2,527	2,481	2,490	65,000	2,490
2022-11-25	2,499	2,500	2,480	2,488	20,600	2,488
2022-11-24	2,485	2,492	2,467	2,482	24,200	2,482
2022-11-22	2,450	2,474	2,450	2,460	33,300	2,460
2022-11-21	2,458	2,461	2,435	2,440	13,300	2,440
2022-11-18	2,433	2,454	2,423	2,450	28,500	2,450
2022-11-17	2,402	2,420	2,401	2,417	17,000	2,417
2022-11-16	2,402	2,424	2,402	2,408	17,100	2,408
2022-11-15	2,402	2,420	2,402	2,402	22,100	2,402
2022-11-14	2,459	2,459	2,390	2,401	61,300	2,401
2022-11-11	2,487	2,487	2,453	2,468	22,800	2,468
2022-11-10	2,460	2,460	2,437	2,437	14,200	2,437
2022-11-09	2,462	2,480	2,462	2,463	13,500	2,463
2022-11-08	2,472	2,475	2,461	2,461	16,700	2,461
2022-11-07	2,458	2,458	2,441	2,453	12,200	2,453
2022-11-04	2,436	2,443	2,427	2,430	19,600	2,430
2022-11-02	2,463	2,484	2,435	2,441	41,300	2,441
2022-11-01	2,451	2,481	2,451	2,463	16,600	2,463
2022-10-31	2,469	2,469	2,439	2,460	21,800	2,460
2022-10-28	2,455	2,474	2,426	2,426	54,700	2,426
2022-10-27	2,482	2,492	2,472	2,472	15,800	2,472
2022-10-26	2,495	2,498	2,482	2,482	15,600	2,482
2022-10-25	2,495	2,517	2,478	2,479	20,300	2,479
2022-10-24	2,489	2,535	2,479	2,485	26,800	2,485
2022-10-21	2,484	2,488	2,470	2,470	10,000	2,470
2022-10-20	2,485	2,493	2,475	2,484	15,900	2,484
2022-10-19	2,470	2,500	2,470	2,493	9,600	2,493
2022-10-18	2,473	2,489	2,472	2,481	14,500	2,481
2022-10-17	2,459	2,474	2,456	2,460	23,100	2,460
2022-10-14	2,480	2,486	2,450	2,471	22,200	2,471
2022-10-13	2,458	2,459	2,433	2,440	30,500	2,440
2022-10-12	2,459	2,476	2,458	2,476	16,300	2,476
2022-10-11	2,525	2,556	2,468	2,484	29,100	2,484
2022-10-07	2,522	2,557	2,517	2,546	24,300	2,546
2022-10-06	2,523	2,552	2,520	2,538	33,400	2,538
2022-10-05	2,510	2,524	2,492	2,518	34,600	2,518
2022-10-04	2,508	2,518	2,487	2,518	22,700	2,518
2022-10-03	2,450	2,461	2,409	2,461	25,300	2,461
2022-09-30	2,480	2,487	2,451	2,456	22,500	2,456
2022-09-29	2,538	2,538	2,481	2,500	21,300	2,500
2022-09-28	2,490	2,492	2,457	2,488	29,200	2,488
2022-09-27	2,500	2,514	2,484	2,486	17,100	2,486
2022-09-26	2,500	2,501	2,480	2,486	35,500	2,486
2022-09-22	2,515	2,559	2,510	2,532	34,300	2,532
2022-09-21	2,517	2,533	2,501	2,525	19,600	2,525
2022-09-20	2,490	2,514	2,490	2,510	23,300	2,510
2022-09-16	2,513	2,513	2,452	2,452	54,100	2,452
2022-09-15	2,521	2,525	2,507	2,507	21,300	2,507
2022-09-14	2,528	2,549	2,515	2,527	19,600	2,527
2022-09-13	2,541	2,556	2,535	2,545	15,000	2,545
2022-09-12	2,578	2,578	2,540	2,541	20,000	2,541
2022-09-09	2,526	2,563	2,526	2,562	22,600	2,562
2022-09-08	2,546	2,557	2,530	2,548	25,200	2,548
2022-09-07	2,530	2,546	2,511	2,540	37,500	2,540
2022-09-06	2,534	2,554	2,533	2,547	23,900	2,547
2022-09-05	2,518	2,548	2,512	2,546	25,600	2,546
2022-09-02	2,584	2,584	2,519	2,545	36,100	2,545
2022-09-01	2,608	2,608	2,567	2,567	44,500	2,567
2022-08-31	2,617	2,618	2,606	2,618	15,900	2,618
2022-08-30	2,622	2,630	2,608	2,630	13,400	2,630
2022-08-29	2,585	2,602	2,585	2,599	30,500	2,599
2022-08-26	2,613	2,632	2,588	2,630	31,600	2,630
2022-08-25	2,629	2,629	2,603	2,613	13,300	2,613
2022-08-24	2,608	2,618	2,605	2,605	14,300	2,605
2022-08-23	2,625	2,625	2,602	2,608	26,800	2,608
2022-08-22	2,630	2,647	2,620	2,625	18,300	2,625
2022-08-19	2,636	2,640	2,627	2,632	18,500	2,632
2022-08-18	2,617	2,636	2,617	2,636	31,000	2,636
2022-08-17	2,640	2,648	2,610	2,640	37,400	2,640
2022-08-16	2,656	2,668	2,627	2,640	70,500	2,640
2022-08-15	2,701	2,734	2,645	2,660	120,200	2,660
2022-08-12	2,827	2,851	2,808	2,851	47,800	2,851
2022-08-10	2,780	2,801	2,769	2,792	17,900	2,792
2022-08-09	2,835	2,840	2,778	2,780	15,300	2,780
2022-08-08	2,771	2,800	2,765	2,800	20,000	2,800
2022-08-05	2,760	2,774	2,745	2,765	16,500	2,765
2022-08-04	2,756	2,771	2,744	2,755	19,200	2,755
2022-08-03	2,720	2,753	2,693	2,746	23,100	2,746
2022-08-02	2,750	2,750	2,696	2,717	19,000	2,717
2022-08-01	2,778	2,778	2,740	2,755	21,300	2,755
2022-07-29	2,769	2,787	2,740	2,770	17,800	2,770
2022-07-28	2,762	2,776	2,742	2,755	20,800	2,755
2022-07-27	2,752	2,755	2,733	2,743	13,000	2,743
2022-07-26	2,716	2,752	2,716	2,737	14,200	2,737
2022-07-25	2,723	2,734	2,699	2,711	18,700	2,711
2022-07-22	2,755	2,761	2,720	2,742	21,000	2,742
2022-07-21	2,725	2,758	2,717	2,754	18,000	2,754
2022-07-20	2,738	2,738	2,699	2,726	24,600	2,726
2022-07-19	2,671	2,688	2,658	2,677	14,800	2,677
2022-07-15	2,665	2,676	2,632	2,642	12,500	2,642
2022-07-14	2,638	2,664	2,630	2,664	13,100	2,664
2022-07-13	2,630	2,658	2,630	2,654	9,600	2,654
2022-07-12	2,720	2,720	2,640	2,640	19,300	2,640
2022-07-11	2,724	2,745	2,688	2,706	32,800	2,706
2022-07-08	2,659	2,721	2,659	2,674	49,800	2,674
2022-07-07	2,684	2,684	2,639	2,660	35,200	2,660
2022-07-06	2,625	2,676	2,623	2,666	39,400	2,666
2022-07-05	2,650	2,680	2,648	2,667	28,000	2,667
2022-07-04	2,657	2,657	2,620	2,642	28,600	2,642
2022-07-01	2,648	2,659	2,590	2,610	28,300	2,610
2022-06-30	2,650	2,650	2,620	2,648	16,500	2,648
2022-06-29	2,648	2,698	2,639	2,660	27,000	2,660
2022-06-28	2,644	2,681	2,644	2,679	11,900	2,679
2022-06-27	2,635	2,656	2,607	2,644	26,500	2,644
2022-06-24	2,625	2,629	2,595	2,622	32,700	2,622
2022-06-23	2,737	2,740	2,627	2,630	57,200	2,630
2022-06-22	2,760	2,776	2,700	2,712	64,000	2,712
2022-06-21	2,704	2,725	2,650	2,701	49,500	2,701
2022-06-20	2,729	2,755	2,607	2,624	45,400	2,624
2022-06-17	2,672	2,757	2,660	2,725	78,300	2,725
2022-06-16	2,677	2,739	2,677	2,704	38,600	2,704
2022-06-15	2,753	2,753	2,674	2,674	32,500	2,674
2022-06-14	2,703	2,764	2,703	2,740	26,700	2,740
2022-06-13	2,732	2,796	2,730	2,753	29,100	2,753
2022-06-10	2,768	2,771	2,742	2,754	28,500	2,754
2022-06-09	2,811	2,837	2,795	2,800	36,800	2,800
2022-06-08	2,892	2,915	2,835	2,842	49,400	2,842
2022-06-07	2,861	2,922	2,842	2,871	83,900	2,871
2022-06-06	2,902	2,923	2,832	2,847	58,900	2,847
2022-06-03	2,868	2,919	2,862	2,906	102,200	2,906
2022-06-02	2,840	2,887	2,840	2,863	47,400	2,863
2022-06-01	2,797	2,863	2,797	2,844	81,800	2,844
2022-05-31	2,808	2,827	2,767	2,767	62,800	2,767
2022-05-30	2,799	2,818	2,763	2,798	83,000	2,798
2022-05-27	2,773	2,814	2,749	2,764	67,400	2,764
2022-05-26	2,744	2,834	2,744	2,767	109,400	2,767
2022-05-25	2,674	2,765	2,657	2,724	98,000	2,724
2022-05-24	2,720	2,733	2,670	2,680	112,100	2,680
2022-05-23	2,762	2,808	2,704	2,720	95,300	2,720
2022-05-20	2,630	2,766	2,595	2,760	109,200	2,760
2022-05-19	2,532	2,633	2,530	2,626	64,300	2,626
2022-05-18	2,582	2,587	2,557	2,579	35,600	2,579
2022-05-17	2,510	2,576	2,508	2,570	43,800	2,570
2022-05-16	2,530	2,556	2,483	2,525	102,500	2,525
2022-05-13	2,361	2,415	2,361	2,406	30,100	2,406
2022-05-12	2,354	2,397	2,354	2,360	17,700	2,360
2022-05-11	2,390	2,404	2,376	2,385	9,900	2,385
2022-05-10	2,421	2,421	2,395	2,399	13,100	2,399
2022-05-09	2,457	2,461	2,425	2,445	27,900	2,445
2022-05-06	2,426	2,458	2,412	2,458	21,400	2,458
2022-05-02	2,424	2,440	2,410	2,426	9,600	2,426
2022-04-28	2,373	2,436	2,373	2,436	18,500	2,436
2022-04-27	2,358	2,373	2,350	2,373	37,600	2,373
2022-04-26	2,378	2,385	2,372	2,372	13,100	2,372
2022-04-25	2,364	2,392	2,364	2,370	15,900	2,370
2022-04-22	2,435	2,447	2,399	2,409	13,900	2,409
2022-04-21	2,420	2,452	2,416	2,452	28,500	2,452
2022-04-20	2,415	2,428	2,399	2,416	10,700	2,416
2022-04-19	2,420	2,420	2,400	2,405	13,100	2,405
2022-04-18	2,410	2,420	2,392	2,413	11,100	2,413
2022-04-15	2,440	2,451	2,410	2,431	13,200	2,431
2022-04-14	2,457	2,483	2,446	2,455	13,400	2,455
2022-04-13	2,436	2,489	2,427	2,457	30,300	2,457
2022-04-12	2,376	2,418	2,376	2,407	29,500	2,407
2022-04-11	2,410	2,414	2,372	2,384	21,100	2,384
2022-04-08	2,420	2,426	2,401	2,423	19,200	2,423
2022-04-07	2,414	2,437	2,385	2,420	30,900	2,420
2022-04-06	2,421	2,451	2,417	2,419	16,700	2,419
2022-04-05	2,449	2,459	2,439	2,449	10,500	2,449
2022-04-04	2,454	2,455	2,441	2,455	7,700	2,455
2022-04-01	2,422	2,454	2,409	2,454	19,100	2,454
2022-03-31	2,475	2,504	2,428	2,452	29,500	2,452
2022-03-30	2,460	2,523	2,460	2,495	71,600	2,495
2022-03-29	2,558	2,575	2,544	2,569	60,700	2,569
2022-03-28	2,576	2,576	2,542	2,551	28,800	2,551
2022-03-25	2,570	2,571	2,540	2,560	27,000	2,560
2022-03-24	2,550	2,574	2,536	2,554	32,500	2,554
2022-03-23	2,560	2,565	2,535	2,551	42,500	2,551
2022-03-22	2,553	2,559	2,531	2,543	37,100	2,543
2022-03-18	2,527	2,545	2,492	2,545	26,300	2,545
2022-03-17	2,502	2,525	2,474	2,521	43,100	2,521
2022-03-16	2,505	2,506	2,472	2,476	22,600	2,476
2022-03-15	2,550	2,569	2,485	2,492	47,300	2,492
2022-03-14	2,551	2,589	2,485	2,540	77,400	2,540
2022-03-11	2,447	2,535	2,440	2,530	67,500	2,530
2022-03-10	2,411	2,455	2,395	2,455	35,400	2,455
2022-03-09	2,359	2,381	2,343	2,361	25,400	2,361
2022-03-08	2,370	2,376	2,327	2,344	28,400	2,344
2022-03-07	2,405	2,405	2,368	2,379	42,800	2,379
2022-03-04	2,430	2,447	2,417	2,417	28,300	2,417
2022-03-03	2,408	2,442	2,408	2,434	14,800	2,434
2022-03-02	2,384	2,404	2,377	2,389	18,000	2,389
2022-03-01	2,430	2,447	2,400	2,410	23,200	2,410
2022-02-28	2,424	2,431	2,400	2,425	21,100	2,425
2022-02-25	2,421	2,421	2,381	2,400	14,100	2,400
2022-02-24	2,366	2,402	2,365	2,398	16,900	2,398
2022-02-22	2,400	2,400	2,376	2,381	16,100	2,381
2022-02-21	2,382	2,415	2,382	2,403	11,100	2,403
2022-02-18	2,383	2,408	2,373	2,406	13,000	2,406
2022-02-17	2,440	2,440	2,406	2,409	18,300	2,409
2022-02-16	2,400	2,442	2,380	2,431	42,000	2,431
2022-02-15	2,416	2,416	2,366	2,366	37,900	2,366
2022-02-14	2,455	2,455	2,401	2,401	55,700	2,401
2022-02-10	2,516	2,535	2,451	2,460	88,500	2,460
2022-02-09	2,598	2,602	2,572	2,585	13,900	2,585
2022-02-08	2,568	2,592	2,568	2,581	13,400	2,581
2022-02-07	2,565	2,568	2,545	2,558	6,700	2,558
2022-02-04	2,545	2,569	2,534	2,565	16,700	2,565
2022-02-03	2,560	2,560	2,518	2,548	14,600	2,548
2022-02-02	2,540	2,562	2,514	2,562	19,100	2,562
2022-02-01	2,489	2,525	2,482	2,525	12,600	2,525
2022-01-31	2,462	2,489	2,437	2,489	28,600	2,489
2022-01-28	2,448	2,475	2,426	2,475	23,000	2,475
2022-01-27	2,482	2,500	2,410	2,419	33,200	2,419
2022-01-26	2,485	2,494	2,466	2,482	11,400	2,482
2022-01-25	2,500	2,500	2,456	2,477	20,500	2,477
2022-01-24	2,453	2,511	2,453	2,510	10,200	2,510
2022-01-21	2,496	2,496	2,461	2,474	14,500	2,474
2022-01-20	2,472	2,532	2,472	2,488	23,400	2,488
2022-01-19	2,521	2,539	2,478	2,483	28,800	2,483
2022-01-18	2,547	2,555	2,524	2,527	19,800	2,527
2022-01-17	2,560	2,566	2,536	2,547	11,200	2,547
2022-01-14	2,565	2,568	2,535	2,560	16,100	2,560
2022-01-13	2,579	2,586	2,559	2,565	19,500	2,565
2022-01-12	2,550	2,578	2,549	2,560	18,100	2,560
2022-01-11	2,545	2,549	2,508	2,541	13,700	2,541
2022-01-07	2,537	2,550	2,511	2,532	13,500	2,532
2022-01-06	2,562	2,562	2,525	2,525	14,900	2,525
2022-01-05	2,550	2,574	2,545	2,573	14,700	2,573
2022-01-04	2,514	2,541	2,514	2,539	12,000	2,539

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04月
日	月	火	水	木	金	土
« 03月29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