TOKAIホールディングス(3167)の株価時系列情報
TOKAIホールディングス(3167)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
2013/12/30 | 352 | 355 | 352 | 354 | 171,600 |
2013/12/27 | 347 | 350 | 343 | 349 | 141,900 |
2013/12/26 | 339 | 345 | 338 | 344 | 113,200 |
2013/12/25 | 335 | 336 | 333 | 336 | 172,800 |
2013/12/24 | 337 | 338 | 335 | 335 | 103,200 |
2013/12/20 | 336 | 337 | 335 | 336 | 135,800 |
2013/12/19 | 339 | 340 | 336 | 336 | 146,600 |
2013/12/18 | 334 | 339 | 332 | 339 | 186,700 |
2013/12/17 | 336 | 337 | 335 | 336 | 51,000 |
2013/12/16 | 338 | 338 | 334 | 334 | 113,100 |
2013/12/13 | 333 | 339 | 332 | 335 | 370,000 |
2013/12/12 | 342 | 344 | 338 | 340 | 84,800 |
2013/12/11 | 343 | 344 | 340 | 342 | 63,000 |
2013/12/10 | 343 | 344 | 341 | 343 | 94,900 |
2013/12/09 | 339 | 345 | 339 | 343 | 115,700 |
2013/12/06 | 338 | 341 | 334 | 340 | 141,800 |
2013/12/05 | 345 | 346 | 337 | 338 | 221,000 |
2013/12/04 | 349 | 352 | 346 | 346 | 165,300 |
2013/12/03 | 350 | 351 | 348 | 348 | 91,500 |
2013/12/02 | 352 | 353 | 351 | 351 | 92,100 |
2013/11/29 | 349 | 351 | 349 | 350 | 75,000 |
2013/11/28 | 352 | 353 | 349 | 350 | 55,700 |
2013/11/27 | 350 | 352 | 348 | 352 | 62,600 |
2013/11/26 | 351 | 352 | 349 | 352 | 78,800 |
2013/11/25 | 353 | 353 | 347 | 351 | 150,100 |
2013/11/22 | 353 | 353 | 350 | 352 | 64,200 |
2013/11/21 | 352 | 353 | 350 | 353 | 86,500 |
2013/11/20 | 352 | 354 | 348 | 353 | 92,000 |
2013/11/19 | 351 | 354 | 351 | 352 | 58,700 |
2013/11/18 | 351 | 354 | 351 | 351 | 62,200 |
2013/11/15 | 354 | 356 | 352 | 353 | 128,100 |
2013/11/14 | 352 | 354 | 349 | 352 | 131,700 |
2013/11/13 | 352 | 353 | 349 | 350 | 84,700 |
2013/11/12 | 343 | 351 | 340 | 351 | 109,200 |
2013/11/11 | 350 | 350 | 342 | 345 | 83,400 |
2013/11/08 | 348 | 348 | 343 | 345 | 97,500 |
2013/11/07 | 347 | 355 | 345 | 354 | 254,600 |
2013/11/06 | 338 | 344 | 337 | 342 | 122,300 |
2013/11/05 | 335 | 340 | 333 | 336 | 163,500 |
2013/11/01 | 346 | 346 | 330 | 331 | 344,800 |
2013/10/31 | 345 | 350 | 341 | 348 | 238,600 |
2013/10/30 | 353 | 357 | 339 | 339 | 630,600 |
2013/10/29 | 355 | 355 | 351 | 353 | 143,400 |
2013/10/28 | 350 | 355 | 350 | 355 | 102,600 |
2013/10/25 | 357 | 357 | 347 | 349 | 153,700 |
2013/10/24 | 352 | 356 | 350 | 356 | 97,200 |
2013/10/23 | 354 | 357 | 351 | 353 | 165,500 |
2013/10/22 | 352 | 353 | 350 | 353 | 70,100 |
2013/10/21 | 349 | 352 | 349 | 352 | 48,700 |
2013/10/18 | 352 | 352 | 349 | 349 | 108,200 |
2013/10/17 | 351 | 353 | 351 | 353 | 111,600 |
2013/10/16 | 351 | 352 | 348 | 351 | 94,000 |
2013/10/15 | 347 | 351 | 345 | 351 | 187,700 |
2013/10/11 | 345 | 348 | 345 | 346 | 137,500 |
2013/10/10 | 343 | 347 | 338 | 341 | 238,000 |
2013/10/09 | 330 | 339 | 330 | 338 | 202,400 |
2013/10/08 | 339 | 339 | 331 | 332 | 264,000 |
2013/10/07 | 338 | 343 | 337 | 339 | 188,400 |
2013/10/04 | 347 | 347 | 340 | 340 | 146,400 |
2013/10/03 | 346 | 350 | 345 | 348 | 244,700 |
2013/10/02 | 345 | 347 | 344 | 345 | 145,400 |
2013/10/01 | 349 | 349 | 345 | 346 | 118,800 |
2013/09/30 | 348 | 349 | 343 | 349 | 161,100 |
2013/09/27 | 349 | 350 | 347 | 350 | 106,000 |
2013/09/26 | 341 | 350 | 340 | 350 | 340,100 |
2013/09/25 | 349 | 350 | 347 | 348 | 347,500 |
2013/09/24 | 348 | 350 | 348 | 349 | 157,000 |
2013/09/20 | 348 | 348 | 347 | 348 | 94,100 |
2013/09/19 | 347 | 348 | 345 | 348 | 129,400 |
2013/09/18 | 348 | 350 | 346 | 347 | 97,800 |
2013/09/17 | 348 | 348 | 345 | 345 | 135,100 |
2013/09/13 | 345 | 348 | 345 | 348 | 165,200 |
2013/09/12 | 345 | 347 | 344 | 346 | 46,600 |
2013/09/11 | 347 | 348 | 345 | 347 | 56,900 |
2013/09/10 | 346 | 348 | 343 | 347 | 168,100 |
2013/09/09 | 345 | 346 | 342 | 346 | 176,200 |
2013/09/06 | 340 | 341 | 338 | 338 | 110,400 |
2013/09/05 | 341 | 341 | 339 | 339 | 79,900 |
2013/09/04 | 339 | 341 | 339 | 341 | 96,400 |
2013/09/03 | 344 | 345 | 339 | 340 | 116,700 |
2013/09/02 | 344 | 344 | 340 | 342 | 73,300 |
2013/08/30 | 345 | 347 | 343 | 343 | 129,200 |
2013/08/29 | 344 | 346 | 343 | 345 | 74,000 |
2013/08/28 | 344 | 346 | 340 | 345 | 91,400 |
2013/08/27 | 345 | 348 | 344 | 346 | 81,300 |
2013/08/26 | 344 | 344 | 342 | 343 | 68,100 |
2013/08/23 | 343 | 345 | 341 | 345 | 102,000 |
2013/08/22 | 337 | 343 | 337 | 342 | 88,500 |
2013/08/21 | 342 | 343 | 338 | 339 | 169,100 |
2013/08/20 | 343 | 346 | 342 | 345 | 95,200 |
2013/08/19 | 343 | 350 | 341 | 344 | 269,300 |
2013/08/16 | 339 | 341 | 336 | 339 | 103,200 |
2013/08/15 | 343 | 345 | 339 | 339 | 118,400 |
2013/08/14 | 343 | 344 | 338 | 343 | 111,800 |
2013/08/13 | 340 | 344 | 339 | 343 | 121,600 |
2013/08/12 | 339 | 341 | 337 | 339 | 97,600 |
2013/08/09 | 335 | 339 | 333 | 336 | 139,200 |
2013/08/08 | 336 | 338 | 334 | 334 | 99,000 |
2013/08/07 | 339 | 339 | 336 | 338 | 88,000 |
2013/08/06 | 336 | 340 | 336 | 340 | 112,500 |
2013/08/05 | 339 | 339 | 334 | 338 | 114,700 |
2013/08/02 | 333 | 339 | 331 | 339 | 136,400 |
2013/08/01 | 330 | 335 | 328 | 331 | 157,700 |
2013/07/31 | 335 | 339 | 333 | 333 | 114,400 |
2013/07/30 | 333 | 340 | 333 | 339 | 111,600 |
2013/07/29 | 337 | 337 | 332 | 333 | 116,500 |
2013/07/26 | 340 | 341 | 338 | 338 | 117,900 |
2013/07/25 | 343 | 344 | 340 | 341 | 93,300 |
2013/07/24 | 340 | 343 | 340 | 342 | 94,900 |
2013/07/23 | 341 | 341 | 338 | 340 | 94,800 |
2013/07/22 | 337 | 340 | 337 | 340 | 209,500 |
2013/07/19 | 335 | 336 | 333 | 334 | 206,500 |
2013/07/18 | 334 | 336 | 334 | 336 | 122,700 |
2013/07/17 | 335 | 335 | 333 | 334 | 138,100 |
2013/07/16 | 335 | 335 | 333 | 335 | 111,700 |
2013/07/12 | 332 | 335 | 331 | 335 | 134,900 |
2013/07/11 | 333 | 334 | 331 | 333 | 105,600 |
2013/07/10 | 333 | 334 | 332 | 333 | 114,600 |
2013/07/09 | 331 | 332 | 328 | 331 | 181,700 |
2013/07/08 | 328 | 333 | 328 | 328 | 222,300 |
2013/07/05 | 327 | 329 | 327 | 327 | 81,600 |
2013/07/04 | 327 | 329 | 326 | 326 | 103,700 |
2013/07/03 | 325 | 328 | 323 | 327 | 145,300 |
2013/07/02 | 327 | 327 | 324 | 327 | 170,500 |
2013/07/01 | 323 | 327 | 321 | 326 | 135,400 |
2013/06/28 | 317 | 322 | 317 | 322 | 206,900 |
2013/06/27 | 317 | 319 | 313 | 317 | 197,600 |
2013/06/26 | 317 | 319 | 310 | 315 | 156,500 |
2013/06/25 | 317 | 318 | 311 | 317 | 269,500 |
2013/06/24 | 315 | 319 | 314 | 317 | 126,400 |
2013/06/21 | 308 | 314 | 302 | 313 | 209,900 |
2013/06/20 | 307 | 312 | 306 | 312 | 167,500 |
2013/06/19 | 309 | 313 | 306 | 309 | 139,900 |
2013/06/18 | 304 | 308 | 302 | 307 | 170,900 |
2013/06/17 | 300 | 305 | 299 | 305 | 186,000 |
2013/06/14 | 297 | 301 | 295 | 298 | 283,700 |
2013/06/13 | 295 | 298 | 292 | 295 | 213,500 |
2013/06/12 | 296 | 298 | 293 | 295 | 191,500 |
2013/06/11 | 298 | 304 | 297 | 300 | 137,300 |
2013/06/10 | 295 | 300 | 295 | 300 | 137,900 |
2013/06/07 | 295 | 297 | 286 | 290 | 377,000 |
2013/06/06 | 298 | 303 | 295 | 295 | 244,900 |
2013/06/05 | 305 | 310 | 300 | 301 | 207,400 |
2013/06/04 | 299 | 305 | 299 | 303 | 228,300 |
2013/06/03 | 304 | 304 | 300 | 300 | 196,700 |
2013/05/31 | 310 | 312 | 304 | 307 | 276,800 |
2013/05/30 | 311 | 311 | 305 | 306 | 201,200 |
2013/05/29 | 310 | 315 | 308 | 312 | 224,300 |
2013/05/28 | 306 | 309 | 299 | 307 | 381,200 |
2013/05/27 | 315 | 316 | 306 | 306 | 260,900 |
2013/05/24 | 314 | 320 | 311 | 315 | 336,300 |
2013/05/23 | 323 | 325 | 312 | 314 | 464,500 |
2013/05/22 | 324 | 325 | 323 | 325 | 195,500 |
2013/05/21 | 325 | 325 | 322 | 324 | 199,300 |
2013/05/20 | 323 | 325 | 323 | 325 | 269,400 |
2013/05/17 | 320 | 324 | 319 | 322 | 269,000 |
2013/05/16 | 321 | 323 | 316 | 319 | 321,900 |
2013/05/15 | 325 | 327 | 323 | 323 | 263,200 |
2013/05/14 | 329 | 330 | 325 | 325 | 203,100 |
2013/05/13 | 327 | 330 | 325 | 328 | 330,000 |
2013/05/10 | 330 | 330 | 324 | 327 | 344,700 |
2013/05/09 | 327 | 330 | 325 | 327 | 167,700 |
2013/05/08 | 324 | 329 | 322 | 325 | 265,200 |
2013/05/07 | 320 | 324 | 320 | 324 | 320,100 |
2013/05/02 | 318 | 319 | 316 | 319 | 142,600 |
2013/05/01 | 320 | 320 | 313 | 318 | 266,300 |
2013/04/30 | 316 | 319 | 315 | 318 | 206,000 |
2013/04/26 | 318 | 318 | 313 | 314 | 236,300 |
2013/04/25 | 317 | 319 | 315 | 318 | 196,300 |
2013/04/24 | 316 | 318 | 315 | 318 | 198,200 |
2013/04/23 | 316 | 318 | 314 | 316 | 210,000 |
2013/04/22 | 317 | 318 | 314 | 316 | 265,500 |
2013/04/19 | 311 | 314 | 309 | 313 | 166,600 |
2013/04/18 | 309 | 314 | 308 | 311 | 215,000 |
2013/04/17 | 309 | 311 | 305 | 308 | 203,500 |
2013/04/16 | 310 | 311 | 306 | 307 | 366,500 |
2013/04/15 | 317 | 318 | 307 | 310 | 301,500 |
2013/04/12 | 315 | 319 | 314 | 317 | 219,700 |
2013/04/11 | 313 | 317 | 312 | 315 | 284,100 |
2013/04/10 | 311 | 312 | 310 | 311 | 182,500 |
2013/04/09 | 314 | 314 | 306 | 309 | 275,000 |
2013/04/08 | 312 | 319 | 308 | 315 | 383,400 |
2013/04/05 | 313 | 320 | 311 | 314 | 257,400 |
2013/04/04 | 305 | 313 | 301 | 313 | 183,200 |
2013/04/03 | 301 | 309 | 299 | 308 | 232,600 |
2013/04/02 | 298 | 302 | 290 | 299 | 306,700 |
2013/04/01 | 324 | 324 | 303 | 304 | 321,600 |
2013/03/29 | 326 | 329 | 322 | 326 | 312,300 |
2013/03/28 | 331 | 333 | 327 | 330 | 353,000 |
2013/03/27 | 324 | 332 | 323 | 331 | 355,100 |
2013/03/26 | 333 | 340 | 332 | 338 | 561,700 |
2013/03/25 | 340 | 340 | 335 | 338 | 387,500 |
2013/03/22 | 342 | 344 | 338 | 339 | 406,900 |
2013/03/21 | 342 | 345 | 341 | 344 | 419,600 |
2013/03/19 | 340 | 342 | 332 | 341 | 462,100 |
2013/03/18 | 341 | 342 | 336 | 339 | 484,100 |
2013/03/15 | 329 | 340 | 329 | 340 | 804,500 |
2013/03/14 | 329 | 329 | 326 | 326 | 198,600 |
2013/03/13 | 331 | 332 | 326 | 328 | 329,500 |
2013/03/12 | 335 | 337 | 330 | 330 | 454,600 |
2013/03/11 | 327 | 333 | 326 | 332 | 589,000 |
2013/03/08 | 326 | 327 | 324 | 324 | 535,200 |
2013/03/07 | 326 | 330 | 325 | 327 | 425,300 |
2013/03/06 | 325 | 325 | 322 | 324 | 408,300 |
2013/03/05 | 324 | 325 | 320 | 323 | 420,500 |
2013/03/04 | 322 | 329 | 320 | 323 | 746,000 |
2013/03/01 | 307 | 314 | 305 | 314 | 714,600 |
2013/02/28 | 301 | 305 | 300 | 301 | 573,000 |
2013/02/27 | 299 | 301 | 296 | 299 | 353,300 |
2013/02/26 | 298 | 298 | 295 | 296 | 372,200 |
2013/02/25 | 298 | 299 | 296 | 298 | 320,600 |
2013/02/22 | 295 | 296 | 292 | 294 | 310,500 |
2013/02/21 | 294 | 299 | 294 | 295 | 278,100 |
2013/02/20 | 291 | 296 | 291 | 295 | 240,400 |
2013/02/19 | 291 | 293 | 289 | 290 | 164,500 |
2013/02/18 | 291 | 293 | 290 | 291 | 212,700 |
2013/02/15 | 290 | 290 | 284 | 288 | 359,000 |
2013/02/14 | 288 | 291 | 286 | 289 | 251,400 |
2013/02/13 | 295 | 296 | 288 | 289 | 415,600 |
2013/02/12 | 298 | 299 | 295 | 295 | 256,100 |
2013/02/08 | 298 | 299 | 294 | 294 | 418,300 |
2013/02/07 | 297 | 300 | 295 | 298 | 521,100 |
2013/02/06 | 294 | 297 | 294 | 295 | 212,800 |
2013/02/05 | 297 | 299 | 292 | 293 | 424,000 |
2013/02/04 | 302 | 302 | 296 | 297 | 288,200 |
2013/02/01 | 299 | 302 | 298 | 299 | 550,700 |
2013/01/31 | 295 | 298 | 294 | 297 | 494,900 |
2013/01/30 | 294 | 294 | 291 | 293 | 416,000 |
2013/01/29 | 289 | 294 | 288 | 290 | 661,800 |
2013/01/28 | 288 | 290 | 287 | 288 | 508,700 |
2013/01/25 | 285 | 287 | 284 | 287 | 452,500 |
2013/01/24 | 283 | 285 | 282 | 284 | 207,400 |
2013/01/23 | 285 | 286 | 282 | 282 | 231,600 |
2013/01/22 | 286 | 287 | 283 | 285 | 328,100 |
2013/01/21 | 286 | 288 | 285 | 287 | 299,400 |
2013/01/18 | 285 | 287 | 284 | 285 | 416,800 |
2013/01/17 | 285 | 288 | 281 | 284 | 469,300 |
2013/01/16 | 290 | 291 | 284 | 285 | 608,100 |
2013/01/15 | 291 | 292 | 288 | 290 | 488,000 |
2013/01/11 | 288 | 290 | 287 | 288 | 539,600 |
2013/01/10 | 283 | 287 | 281 | 287 | 657,800 |
2013/01/09 | 282 | 284 | 280 | 282 | 405,600 |
2013/01/08 | 285 | 287 | 282 | 283 | 573,000 |
2013/01/07 | 288 | 289 | 284 | 287 | 867,600 |
2013/01/04 | 283 | 287 | 280 | 285 | 1,235,300 |