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 |
---|---|---|---|---|---|
2014/12/30 | 560 | 560 | 548 | 549 | 82,400 |
2014/12/29 | 552 | 559 | 546 | 556 | 114,600 |
2014/12/26 | 548 | 554 | 545 | 551 | 115,200 |
2014/12/25 | 540 | 548 | 539 | 547 | 155,800 |
2014/12/24 | 530 | 541 | 529 | 538 | 130,900 |
2014/12/22 | 523 | 530 | 523 | 524 | 77,800 |
2014/12/19 | 534 | 539 | 526 | 531 | 162,600 |
2014/12/18 | 520 | 529 | 520 | 524 | 166,100 |
2014/12/17 | 505 | 518 | 505 | 512 | 154,400 |
2014/12/16 | 510 | 521 | 506 | 509 | 171,200 |
2014/12/15 | 508 | 520 | 508 | 513 | 104,400 |
2014/12/12 | 505 | 517 | 505 | 511 | 178,100 |
2014/12/11 | 511 | 515 | 508 | 510 | 133,000 |
2014/12/10 | 530 | 531 | 518 | 518 | 159,000 |
2014/12/09 | 530 | 537 | 527 | 529 | 117,700 |
2014/12/08 | 543 | 545 | 535 | 538 | 109,900 |
2014/12/05 | 541 | 543 | 538 | 542 | 146,000 |
2014/12/04 | 545 | 545 | 538 | 541 | 102,700 |
2014/12/03 | 545 | 546 | 540 | 541 | 128,700 |
2014/12/02 | 549 | 550 | 545 | 548 | 113,400 |
2014/12/01 | 547 | 555 | 542 | 544 | 139,000 |
2014/11/28 | 529 | 557 | 526 | 556 | 348,900 |
2014/11/27 | 528 | 529 | 517 | 521 | 140,800 |
2014/11/26 | 528 | 534 | 528 | 529 | 126,300 |
2014/11/25 | 533 | 536 | 525 | 529 | 135,800 |
2014/11/21 | 527 | 532 | 522 | 528 | 177,500 |
2014/11/20 | 538 | 538 | 528 | 530 | 168,400 |
2014/11/19 | 544 | 549 | 537 | 541 | 192,200 |
2014/11/18 | 515 | 546 | 515 | 545 | 273,400 |
2014/11/17 | 521 | 525 | 515 | 516 | 195,800 |
2014/11/14 | 540 | 540 | 522 | 525 | 380,300 |
2014/11/13 | 540 | 542 | 531 | 532 | 310,100 |
2014/11/12 | 556 | 559 | 541 | 543 | 342,200 |
2014/11/11 | 566 | 568 | 560 | 561 | 186,300 |
2014/11/10 | 566 | 570 | 566 | 568 | 270,800 |
2014/11/07 | 568 | 573 | 565 | 568 | 331,600 |
2014/11/06 | 568 | 575 | 567 | 568 | 384,900 |
2014/11/05 | 564 | 573 | 564 | 570 | 517,400 |
2014/11/04 | 555 | 575 | 554 | 571 | 738,300 |
2014/10/31 | 509 | 549 | 508 | 543 | 853,100 |
2014/10/30 | 505 | 507 | 504 | 504 | 286,100 |
2014/10/29 | 502 | 508 | 502 | 505 | 264,200 |
2014/10/28 | 501 | 502 | 500 | 501 | 93,400 |
2014/10/27 | 499 | 504 | 498 | 503 | 283,000 |
2014/10/24 | 503 | 503 | 497 | 498 | 167,400 |
2014/10/23 | 503 | 503 | 498 | 500 | 167,900 |
2014/10/22 | 491 | 505 | 488 | 504 | 377,200 |
2014/10/21 | 489 | 493 | 485 | 489 | 160,900 |
2014/10/20 | 481 | 494 | 481 | 494 | 218,100 |
2014/10/17 | 467 | 474 | 467 | 471 | 257,700 |
2014/10/16 | 460 | 469 | 458 | 464 | 306,000 |
2014/10/15 | 479 | 482 | 464 | 468 | 508,000 |
2014/10/14 | 480 | 480 | 475 | 476 | 266,000 |
2014/10/10 | 489 | 492 | 485 | 488 | 494,000 |
2014/10/09 | 498 | 504 | 492 | 493 | 333,600 |
2014/10/08 | 488 | 497 | 486 | 496 | 239,700 |
2014/10/07 | 493 | 497 | 491 | 493 | 299,100 |
2014/10/06 | 489 | 495 | 486 | 487 | 160,700 |
2014/10/03 | 486 | 493 | 480 | 485 | 516,300 |
2014/10/02 | 490 | 494 | 481 | 491 | 437,200 |
2014/10/01 | 480 | 498 | 480 | 493 | 465,900 |
2014/09/30 | 468 | 476 | 468 | 473 | 238,500 |
2014/09/29 | 474 | 476 | 466 | 471 | 235,100 |
2014/09/26 | 470 | 476 | 463 | 474 | 260,900 |
2014/09/25 | 477 | 483 | 473 | 483 | 547,400 |
2014/09/24 | 478 | 480 | 469 | 479 | 384,000 |
2014/09/22 | 482 | 484 | 477 | 480 | 207,000 |
2014/09/19 | 480 | 485 | 475 | 483 | 335,000 |
2014/09/18 | 480 | 483 | 475 | 480 | 310,500 |
2014/09/17 | 492 | 492 | 480 | 483 | 310,300 |
2014/09/16 | 497 | 498 | 490 | 493 | 146,500 |
2014/09/12 | 497 | 498 | 492 | 496 | 331,400 |
2014/09/11 | 491 | 495 | 486 | 492 | 182,600 |
2014/09/10 | 473 | 489 | 473 | 488 | 342,500 |
2014/09/09 | 484 | 486 | 473 | 475 | 345,500 |
2014/09/08 | 495 | 500 | 480 | 485 | 413,100 |
2014/09/05 | 500 | 501 | 491 | 498 | 228,900 |
2014/09/04 | 502 | 507 | 499 | 500 | 274,100 |
2014/09/03 | 506 | 508 | 499 | 504 | 331,500 |
2014/09/02 | 511 | 512 | 503 | 506 | 261,800 |
2014/09/01 | 518 | 520 | 512 | 513 | 140,700 |
2014/08/29 | 520 | 528 | 516 | 517 | 154,800 |
2014/08/28 | 530 | 534 | 516 | 521 | 412,900 |
2014/08/27 | 514 | 530 | 514 | 530 | 325,900 |
2014/08/26 | 500 | 515 | 500 | 510 | 347,600 |
2014/08/25 | 491 | 500 | 491 | 500 | 197,500 |
2014/08/22 | 495 | 497 | 487 | 489 | 256,800 |
2014/08/21 | 480 | 496 | 479 | 496 | 420,000 |
2014/08/20 | 479 | 480 | 477 | 478 | 151,000 |
2014/08/19 | 480 | 480 | 476 | 480 | 130,700 |
2014/08/18 | 475 | 480 | 475 | 477 | 144,000 |
2014/08/15 | 470 | 478 | 467 | 475 | 208,300 |
2014/08/14 | 475 | 490 | 474 | 478 | 367,800 |
2014/08/13 | 451 | 470 | 448 | 470 | 367,200 |
2014/08/12 | 436 | 453 | 434 | 450 | 360,600 |
2014/08/11 | 420 | 437 | 420 | 434 | 181,800 |
2014/08/08 | 417 | 425 | 415 | 420 | 304,000 |
2014/08/07 | 420 | 420 | 415 | 418 | 238,600 |
2014/08/06 | 430 | 431 | 418 | 421 | 305,900 |
2014/08/05 | 438 | 438 | 433 | 433 | 182,900 |
2014/08/04 | 437 | 439 | 437 | 437 | 77,800 |
2014/08/01 | 437 | 439 | 437 | 437 | 89,900 |
2014/07/31 | 439 | 439 | 437 | 437 | 114,800 |
2014/07/30 | 437 | 439 | 437 | 437 | 110,500 |
2014/07/29 | 436 | 437 | 434 | 437 | 53,200 |
2014/07/28 | 437 | 438 | 434 | 436 | 80,900 |
2014/07/25 | 432 | 435 | 432 | 434 | 62,500 |
2014/07/24 | 437 | 438 | 431 | 434 | 130,500 |
2014/07/23 | 438 | 439 | 436 | 436 | 96,900 |
2014/07/22 | 435 | 437 | 433 | 436 | 111,600 |
2014/07/18 | 435 | 438 | 432 | 436 | 110,300 |
2014/07/17 | 445 | 446 | 441 | 441 | 118,900 |
2014/07/16 | 430 | 447 | 428 | 443 | 214,800 |
2014/07/15 | 425 | 429 | 425 | 428 | 79,800 |
2014/07/14 | 423 | 425 | 422 | 424 | 57,100 |
2014/07/11 | 425 | 425 | 421 | 425 | 112,300 |
2014/07/10 | 427 | 429 | 426 | 426 | 113,900 |
2014/07/09 | 427 | 428 | 423 | 427 | 105,000 |
2014/07/08 | 418 | 430 | 418 | 427 | 241,700 |
2014/07/07 | 418 | 420 | 417 | 417 | 60,800 |
2014/07/04 | 423 | 423 | 417 | 417 | 101,900 |
2014/07/03 | 422 | 423 | 418 | 419 | 141,000 |
2014/07/02 | 425 | 425 | 420 | 421 | 136,900 |
2014/07/01 | 420 | 426 | 419 | 424 | 344,500 |
2014/06/30 | 420 | 420 | 413 | 418 | 212,300 |
2014/06/27 | 411 | 421 | 411 | 415 | 302,100 |
2014/06/26 | 409 | 413 | 407 | 411 | 187,400 |
2014/06/25 | 409 | 413 | 404 | 406 | 187,100 |
2014/06/24 | 401 | 410 | 401 | 409 | 194,100 |
2014/06/23 | 402 | 403 | 400 | 402 | 86,700 |
2014/06/20 | 405 | 405 | 399 | 400 | 225,800 |
2014/06/19 | 408 | 409 | 402 | 405 | 174,000 |
2014/06/18 | 400 | 408 | 399 | 408 | 249,700 |
2014/06/17 | 399 | 400 | 398 | 400 | 82,600 |
2014/06/16 | 399 | 400 | 395 | 397 | 93,200 |
2014/06/13 | 400 | 400 | 395 | 400 | 243,100 |
2014/06/12 | 398 | 400 | 395 | 400 | 143,400 |
2014/06/11 | 388 | 399 | 387 | 399 | 211,900 |
2014/06/10 | 382 | 388 | 380 | 387 | 152,200 |
2014/06/09 | 380 | 382 | 378 | 382 | 93,300 |
2014/06/06 | 380 | 380 | 375 | 380 | 131,000 |
2014/06/05 | 379 | 380 | 376 | 380 | 135,300 |
2014/06/04 | 378 | 379 | 375 | 378 | 117,000 |
2014/06/03 | 380 | 380 | 378 | 379 | 68,700 |
2014/06/02 | 373 | 379 | 372 | 378 | 185,500 |
2014/05/30 | 361 | 372 | 361 | 370 | 285,200 |
2014/05/29 | 360 | 362 | 360 | 361 | 44,700 |
2014/05/28 | 360 | 362 | 358 | 360 | 131,700 |
2014/05/27 | 361 | 362 | 358 | 360 | 89,300 |
2014/05/26 | 361 | 362 | 358 | 361 | 86,600 |
2014/05/23 | 359 | 361 | 358 | 361 | 196,900 |
2014/05/22 | 354 | 359 | 354 | 358 | 99,700 |
2014/05/21 | 353 | 354 | 348 | 353 | 149,800 |
2014/05/20 | 347 | 352 | 347 | 348 | 194,400 |
2014/05/19 | 354 | 354 | 348 | 348 | 100,700 |
2014/05/16 | 352 | 355 | 346 | 346 | 163,100 |
2014/05/15 | 360 | 360 | 353 | 353 | 90,900 |
2014/05/14 | 360 | 360 | 355 | 360 | 61,200 |
2014/05/13 | 359 | 360 | 358 | 360 | 73,800 |
2014/05/12 | 359 | 360 | 356 | 356 | 95,900 |
2014/05/09 | 348 | 359 | 348 | 359 | 127,100 |
2014/05/08 | 346 | 358 | 346 | 351 | 88,500 |
2014/05/07 | 357 | 357 | 345 | 345 | 133,400 |
2014/05/02 | 356 | 358 | 355 | 358 | 38,100 |
2014/05/01 | 356 | 358 | 353 | 358 | 69,500 |
2014/04/30 | 353 | 355 | 352 | 354 | 45,200 |
2014/04/28 | 356 | 356 | 350 | 354 | 89,700 |
2014/04/25 | 357 | 358 | 354 | 356 | 50,500 |
2014/04/24 | 357 | 358 | 355 | 358 | 86,200 |
2014/04/23 | 355 | 356 | 353 | 356 | 49,000 |
2014/04/22 | 354 | 356 | 352 | 353 | 95,400 |
2014/04/21 | 349 | 355 | 349 | 351 | 41,600 |
2014/04/18 | 355 | 355 | 349 | 354 | 48,700 |
2014/04/17 | 356 | 356 | 353 | 355 | 76,500 |
2014/04/16 | 348 | 355 | 346 | 355 | 98,400 |
2014/04/15 | 342 | 347 | 342 | 343 | 63,700 |
2014/04/14 | 343 | 347 | 338 | 343 | 92,400 |
2014/04/11 | 338 | 348 | 336 | 344 | 161,200 |
2014/04/10 | 343 | 349 | 342 | 342 | 100,100 |
2014/04/09 | 349 | 349 | 341 | 341 | 142,100 |
2014/04/08 | 358 | 359 | 350 | 352 | 140,500 |
2014/04/07 | 356 | 359 | 356 | 359 | 124,800 |
2014/04/04 | 357 | 360 | 357 | 358 | 138,900 |
2014/04/03 | 358 | 360 | 357 | 357 | 190,400 |
2014/04/02 | 356 | 360 | 355 | 357 | 240,400 |
2014/04/01 | 352 | 355 | 350 | 355 | 221,900 |
2014/03/31 | 349 | 351 | 346 | 351 | 230,800 |
2014/03/28 | 343 | 347 | 341 | 347 | 246,200 |
2014/03/27 | 339 | 344 | 335 | 343 | 391,000 |
2014/03/26 | 347 | 348 | 340 | 343 | 489,900 |
2014/03/25 | 344 | 346 | 342 | 343 | 261,500 |
2014/03/24 | 333 | 342 | 333 | 340 | 254,200 |
2014/03/20 | 339 | 340 | 330 | 330 | 291,800 |
2014/03/19 | 339 | 340 | 337 | 337 | 115,200 |
2014/03/18 | 336 | 339 | 335 | 337 | 64,900 |
2014/03/17 | 336 | 337 | 333 | 334 | 80,800 |
2014/03/14 | 338 | 338 | 335 | 335 | 318,600 |
2014/03/13 | 337 | 340 | 336 | 339 | 81,100 |
2014/03/12 | 339 | 340 | 337 | 337 | 89,700 |
2014/03/11 | 339 | 339 | 336 | 339 | 102,400 |
2014/03/10 | 337 | 338 | 334 | 336 | 119,900 |
2014/03/07 | 336 | 336 | 334 | 336 | 65,800 |
2014/03/06 | 334 | 334 | 332 | 334 | 102,200 |
2014/03/05 | 333 | 335 | 332 | 332 | 98,000 |
2014/03/04 | 332 | 336 | 331 | 334 | 100,800 |
2014/03/03 | 332 | 334 | 330 | 333 | 124,700 |
2014/02/28 | 333 | 334 | 331 | 332 | 121,000 |
2014/02/27 | 335 | 336 | 333 | 333 | 56,600 |
2014/02/26 | 336 | 338 | 334 | 334 | 75,600 |
2014/02/25 | 335 | 336 | 332 | 336 | 128,300 |
2014/02/24 | 337 | 337 | 330 | 333 | 179,600 |
2014/02/21 | 332 | 337 | 331 | 336 | 123,400 |
2014/02/20 | 333 | 334 | 328 | 328 | 103,400 |
2014/02/19 | 334 | 335 | 331 | 332 | 110,700 |
2014/02/18 | 331 | 337 | 331 | 337 | 131,600 |
2014/02/17 | 330 | 332 | 326 | 332 | 94,300 |
2014/02/14 | 331 | 332 | 327 | 328 | 130,000 |
2014/02/13 | 340 | 340 | 329 | 330 | 310,700 |
2014/02/12 | 336 | 340 | 335 | 339 | 155,700 |
2014/02/10 | 329 | 334 | 328 | 332 | 144,700 |
2014/02/07 | 324 | 327 | 322 | 326 | 172,800 |
2014/02/06 | 320 | 322 | 317 | 318 | 178,300 |
2014/02/05 | 322 | 323 | 312 | 315 | 385,400 |
2014/02/04 | 326 | 327 | 320 | 320 | 299,400 |
2014/02/03 | 333 | 334 | 330 | 330 | 172,900 |
2014/01/31 | 335 | 336 | 332 | 333 | 320,700 |
2014/01/30 | 343 | 343 | 337 | 337 | 221,300 |
2014/01/29 | 341 | 345 | 340 | 344 | 156,400 |
2014/01/28 | 344 | 345 | 340 | 340 | 226,900 |
2014/01/27 | 347 | 347 | 341 | 341 | 254,800 |
2014/01/24 | 349 | 350 | 348 | 348 | 168,300 |
2014/01/23 | 351 | 352 | 350 | 350 | 111,400 |
2014/01/22 | 352 | 353 | 349 | 351 | 182,300 |
2014/01/21 | 352 | 353 | 350 | 351 | 125,500 |
2014/01/20 | 350 | 352 | 350 | 350 | 129,700 |
2014/01/17 | 349 | 351 | 347 | 348 | 119,700 |
2014/01/16 | 348 | 350 | 346 | 347 | 111,200 |
2014/01/15 | 348 | 349 | 346 | 349 | 140,300 |
2014/01/14 | 349 | 349 | 346 | 346 | 142,800 |
2014/01/10 | 348 | 350 | 345 | 350 | 147,900 |
2014/01/09 | 352 | 353 | 349 | 350 | 170,400 |
2014/01/08 | 354 | 355 | 353 | 355 | 73,100 |
2014/01/07 | 355 | 357 | 351 | 352 | 88,100 |
2014/01/06 | 356 | 358 | 352 | 357 | 170,100 |