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 |
---|---|---|---|---|---|
2015/12/30 | 559 | 570 | 558 | 566 | 362,300 |
2015/12/29 | 545 | 558 | 544 | 558 | 682,700 |
2015/12/28 | 544 | 548 | 541 | 547 | 194,600 |
2015/12/25 | 535 | 547 | 532 | 543 | 406,000 |
2015/12/24 | 544 | 548 | 533 | 534 | 196,300 |
2015/12/22 | 535 | 544 | 533 | 543 | 409,600 |
2015/12/21 | 542 | 542 | 533 | 537 | 234,200 |
2015/12/18 | 548 | 553 | 538 | 542 | 454,400 |
2015/12/17 | 540 | 550 | 539 | 547 | 455,900 |
2015/12/16 | 533 | 537 | 531 | 537 | 321,000 |
2015/12/15 | 536 | 538 | 531 | 533 | 239,800 |
2015/12/14 | 535 | 537 | 528 | 536 | 320,700 |
2015/12/11 | 532 | 536 | 531 | 535 | 441,800 |
2015/12/10 | 532 | 536 | 525 | 526 | 293,600 |
2015/12/09 | 534 | 543 | 530 | 534 | 387,300 |
2015/12/08 | 542 | 542 | 533 | 534 | 305,000 |
2015/12/07 | 538 | 545 | 538 | 542 | 303,500 |
2015/12/04 | 538 | 540 | 531 | 535 | 256,400 |
2015/12/03 | 542 | 542 | 534 | 538 | 269,100 |
2015/12/02 | 538 | 542 | 537 | 540 | 319,700 |
2015/12/01 | 539 | 539 | 534 | 538 | 329,800 |
2015/11/30 | 535 | 539 | 531 | 539 | 293,500 |
2015/11/27 | 528 | 537 | 526 | 535 | 309,200 |
2015/11/26 | 529 | 532 | 524 | 528 | 311,400 |
2015/11/25 | 531 | 532 | 525 | 529 | 316,400 |
2015/11/24 | 536 | 536 | 528 | 531 | 275,800 |
2015/11/20 | 530 | 535 | 529 | 532 | 200,800 |
2015/11/19 | 536 | 538 | 532 | 534 | 249,700 |
2015/11/18 | 537 | 538 | 530 | 530 | 262,800 |
2015/11/17 | 534 | 539 | 532 | 537 | 263,500 |
2015/11/16 | 532 | 536 | 524 | 530 | 309,400 |
2015/11/13 | 540 | 542 | 537 | 541 | 194,700 |
2015/11/12 | 538 | 544 | 537 | 542 | 271,800 |
2015/11/11 | 538 | 542 | 534 | 536 | 318,500 |
2015/11/10 | 534 | 540 | 533 | 539 | 362,300 |
2015/11/09 | 529 | 537 | 528 | 536 | 317,600 |
2015/11/06 | 534 | 534 | 527 | 530 | 267,300 |
2015/11/05 | 539 | 540 | 528 | 532 | 414,200 |
2015/11/04 | 529 | 542 | 528 | 539 | 661,800 |
2015/11/02 | 511 | 527 | 509 | 523 | 524,300 |
2015/10/30 | 509 | 525 | 508 | 514 | 904,500 |
2015/10/29 | 490 | 492 | 486 | 490 | 179,200 |
2015/10/28 | 499 | 500 | 492 | 495 | 129,200 |
2015/10/27 | 500 | 500 | 497 | 498 | 163,000 |
2015/10/26 | 500 | 500 | 498 | 500 | 172,000 |
2015/10/23 | 500 | 504 | 497 | 500 | 272,300 |
2015/10/22 | 496 | 499 | 493 | 495 | 132,100 |
2015/10/21 | 488 | 500 | 487 | 499 | 200,800 |
2015/10/20 | 488 | 488 | 482 | 486 | 130,700 |
2015/10/19 | 494 | 494 | 483 | 488 | 170,300 |
2015/10/16 | 495 | 500 | 490 | 494 | 229,300 |
2015/10/15 | 487 | 494 | 485 | 490 | 206,300 |
2015/10/14 | 491 | 491 | 482 | 488 | 225,700 |
2015/10/13 | 492 | 496 | 490 | 492 | 167,600 |
2015/10/09 | 493 | 498 | 491 | 497 | 204,200 |
2015/10/08 | 499 | 499 | 493 | 496 | 137,500 |
2015/10/07 | 495 | 500 | 493 | 499 | 156,600 |
2015/10/06 | 503 | 503 | 494 | 496 | 240,900 |
2015/10/05 | 500 | 504 | 498 | 502 | 142,500 |
2015/10/02 | 493 | 500 | 490 | 497 | 141,600 |
2015/10/01 | 501 | 505 | 494 | 500 | 153,800 |
2015/09/30 | 483 | 502 | 483 | 499 | 423,600 |
2015/09/29 | 487 | 487 | 475 | 475 | 235,000 |
2015/09/28 | 489 | 493 | 481 | 492 | 284,200 |
2015/09/25 | 488 | 496 | 486 | 495 | 665,400 |
2015/09/24 | 486 | 493 | 482 | 485 | 405,900 |
2015/09/18 | 490 | 491 | 486 | 489 | 203,600 |
2015/09/17 | 490 | 499 | 489 | 494 | 320,200 |
2015/09/16 | 485 | 490 | 480 | 489 | 201,000 |
2015/09/15 | 478 | 484 | 474 | 483 | 180,900 |
2015/09/14 | 482 | 484 | 474 | 476 | 166,800 |
2015/09/11 | 466 | 482 | 466 | 480 | 269,500 |
2015/09/10 | 470 | 477 | 466 | 474 | 168,600 |
2015/09/09 | 467 | 474 | 465 | 473 | 223,200 |
2015/09/08 | 456 | 462 | 452 | 453 | 180,100 |
2015/09/07 | 450 | 461 | 450 | 455 | 158,700 |
2015/09/04 | 464 | 467 | 451 | 452 | 419,600 |
2015/09/03 | 472 | 476 | 458 | 458 | 321,000 |
2015/09/02 | 474 | 480 | 466 | 467 | 385,100 |
2015/09/01 | 495 | 496 | 482 | 482 | 263,400 |
2015/08/31 | 494 | 499 | 484 | 499 | 285,100 |
2015/08/28 | 490 | 495 | 486 | 494 | 179,900 |
2015/08/27 | 482 | 491 | 476 | 478 | 381,600 |
2015/08/26 | 460 | 480 | 458 | 476 | 386,100 |
2015/08/25 | 449 | 474 | 441 | 456 | 464,400 |
2015/08/24 | 480 | 483 | 465 | 465 | 378,000 |
2015/08/21 | 492 | 495 | 484 | 484 | 503,500 |
2015/08/20 | 505 | 507 | 496 | 498 | 259,700 |
2015/08/19 | 510 | 511 | 505 | 505 | 165,000 |
2015/08/18 | 510 | 513 | 509 | 512 | 156,600 |
2015/08/17 | 508 | 511 | 506 | 508 | 141,000 |
2015/08/14 | 505 | 507 | 503 | 506 | 91,300 |
2015/08/13 | 502 | 508 | 501 | 503 | 196,000 |
2015/08/12 | 511 | 513 | 503 | 505 | 233,900 |
2015/08/11 | 519 | 519 | 510 | 513 | 201,200 |
2015/08/10 | 525 | 525 | 511 | 516 | 344,300 |
2015/08/07 | 527 | 528 | 521 | 525 | 125,500 |
2015/08/06 | 529 | 530 | 526 | 528 | 210,900 |
2015/08/05 | 525 | 530 | 522 | 527 | 304,400 |
2015/08/04 | 524 | 528 | 520 | 523 | 225,900 |
2015/08/03 | 513 | 524 | 511 | 522 | 256,100 |
2015/07/31 | 515 | 515 | 506 | 515 | 250,100 |
2015/07/30 | 516 | 523 | 515 | 518 | 159,100 |
2015/07/29 | 519 | 519 | 514 | 516 | 109,300 |
2015/07/28 | 512 | 521 | 511 | 517 | 249,200 |
2015/07/27 | 521 | 523 | 514 | 515 | 153,000 |
2015/07/24 | 521 | 527 | 519 | 521 | 195,600 |
2015/07/23 | 525 | 528 | 518 | 520 | 209,000 |
2015/07/22 | 523 | 526 | 519 | 522 | 354,000 |
2015/07/21 | 515 | 526 | 513 | 523 | 493,800 |
2015/07/17 | 510 | 515 | 509 | 513 | 165,100 |
2015/07/16 | 507 | 514 | 503 | 513 | 266,700 |
2015/07/15 | 509 | 509 | 503 | 506 | 267,600 |
2015/07/14 | 500 | 508 | 500 | 506 | 554,500 |
2015/07/13 | 495 | 498 | 492 | 495 | 244,500 |
2015/07/10 | 493 | 498 | 487 | 491 | 390,600 |
2015/07/09 | 485 | 489 | 478 | 489 | 451,300 |
2015/07/08 | 496 | 497 | 489 | 489 | 427,900 |
2015/07/07 | 500 | 500 | 495 | 496 | 157,200 |
2015/07/06 | 499 | 499 | 493 | 493 | 249,600 |
2015/07/03 | 506 | 506 | 498 | 499 | 211,800 |
2015/07/02 | 500 | 505 | 499 | 503 | 157,800 |
2015/07/01 | 500 | 501 | 498 | 498 | 195,000 |
2015/06/30 | 498 | 505 | 495 | 498 | 317,700 |
2015/06/29 | 500 | 503 | 497 | 497 | 312,900 |
2015/06/26 | 508 | 511 | 503 | 511 | 218,800 |
2015/06/25 | 510 | 510 | 505 | 507 | 201,400 |
2015/06/24 | 510 | 515 | 509 | 512 | 293,000 |
2015/06/23 | 502 | 509 | 499 | 509 | 379,700 |
2015/06/22 | 496 | 500 | 495 | 500 | 271,100 |
2015/06/19 | 490 | 497 | 489 | 494 | 425,300 |
2015/06/18 | 490 | 491 | 486 | 486 | 242,900 |
2015/06/17 | 489 | 495 | 488 | 490 | 312,700 |
2015/06/16 | 488 | 491 | 486 | 487 | 408,400 |
2015/06/15 | 490 | 492 | 485 | 488 | 548,500 |
2015/06/12 | 497 | 500 | 489 | 494 | 858,300 |
2015/06/11 | 493 | 501 | 493 | 499 | 614,000 |
2015/06/10 | 505 | 505 | 484 | 490 | 1,910,100 |
2015/06/09 | 535 | 537 | 530 | 531 | 172,600 |
2015/06/08 | 531 | 538 | 529 | 535 | 157,400 |
2015/06/05 | 522 | 533 | 522 | 527 | 242,200 |
2015/06/04 | 526 | 527 | 520 | 525 | 219,900 |
2015/06/03 | 520 | 527 | 520 | 523 | 114,700 |
2015/06/02 | 520 | 527 | 519 | 525 | 248,300 |
2015/06/01 | 517 | 523 | 517 | 520 | 139,200 |
2015/05/29 | 517 | 521 | 513 | 517 | 186,000 |
2015/05/28 | 538 | 539 | 515 | 518 | 630,000 |
2015/05/27 | 515 | 561 | 509 | 522 | 1,295,300 |
2015/05/26 | 518 | 518 | 513 | 513 | 95,700 |
2015/05/25 | 518 | 520 | 514 | 516 | 173,500 |
2015/05/22 | 515 | 517 | 514 | 515 | 112,700 |
2015/05/21 | 524 | 524 | 515 | 519 | 177,700 |
2015/05/20 | 520 | 524 | 519 | 523 | 125,400 |
2015/05/19 | 515 | 522 | 515 | 519 | 154,000 |
2015/05/18 | 520 | 522 | 513 | 515 | 207,600 |
2015/05/15 | 523 | 524 | 515 | 518 | 94,700 |
2015/05/14 | 537 | 539 | 515 | 519 | 279,900 |
2015/05/13 | 527 | 537 | 527 | 537 | 409,800 |
2015/05/12 | 505 | 525 | 505 | 522 | 454,700 |
2015/05/11 | 512 | 517 | 502 | 503 | 259,300 |
2015/05/08 | 510 | 510 | 502 | 504 | 271,700 |
2015/05/07 | 510 | 514 | 510 | 512 | 231,700 |
2015/05/01 | 506 | 509 | 502 | 509 | 230,400 |
2015/04/30 | 508 | 508 | 502 | 508 | 366,300 |
2015/04/28 | 509 | 509 | 503 | 507 | 187,800 |
2015/04/27 | 509 | 510 | 506 | 508 | 175,100 |
2015/04/24 | 504 | 513 | 504 | 509 | 396,500 |
2015/04/23 | 509 | 510 | 503 | 504 | 132,400 |
2015/04/22 | 502 | 509 | 500 | 507 | 211,100 |
2015/04/21 | 497 | 503 | 496 | 502 | 327,500 |
2015/04/20 | 502 | 502 | 493 | 496 | 373,100 |
2015/04/17 | 505 | 506 | 501 | 505 | 371,600 |
2015/04/16 | 501 | 506 | 500 | 505 | 400,700 |
2015/04/15 | 507 | 507 | 502 | 503 | 325,000 |
2015/04/14 | 505 | 508 | 505 | 507 | 193,800 |
2015/04/13 | 508 | 509 | 503 | 506 | 225,200 |
2015/04/10 | 511 | 512 | 506 | 506 | 350,300 |
2015/04/09 | 512 | 513 | 509 | 511 | 238,500 |
2015/04/08 | 510 | 514 | 509 | 512 | 324,200 |
2015/04/07 | 512 | 514 | 510 | 512 | 255,200 |
2015/04/06 | 518 | 518 | 511 | 511 | 183,000 |
2015/04/03 | 523 | 524 | 517 | 518 | 140,200 |
2015/04/02 | 516 | 526 | 515 | 521 | 324,900 |
2015/04/01 | 520 | 521 | 515 | 516 | 300,900 |
2015/03/31 | 525 | 533 | 520 | 521 | 378,300 |
2015/03/30 | 523 | 524 | 510 | 513 | 404,400 |
2015/03/27 | 543 | 543 | 517 | 521 | 557,800 |
2015/03/26 | 551 | 554 | 550 | 553 | 497,400 |
2015/03/25 | 553 | 556 | 551 | 551 | 298,900 |
2015/03/24 | 555 | 557 | 552 | 553 | 243,800 |
2015/03/23 | 560 | 562 | 553 | 556 | 238,800 |
2015/03/20 | 557 | 562 | 551 | 562 | 335,100 |
2015/03/19 | 563 | 563 | 552 | 555 | 249,100 |
2015/03/18 | 562 | 563 | 557 | 563 | 216,900 |
2015/03/17 | 568 | 568 | 564 | 564 | 136,000 |
2015/03/16 | 570 | 570 | 561 | 563 | 178,200 |
2015/03/13 | 567 | 571 | 562 | 567 | 454,900 |
2015/03/12 | 559 | 569 | 559 | 567 | 281,400 |
2015/03/11 | 551 | 558 | 551 | 557 | 292,600 |
2015/03/10 | 555 | 556 | 550 | 550 | 205,100 |
2015/03/09 | 555 | 555 | 551 | 553 | 166,500 |
2015/03/06 | 555 | 557 | 552 | 554 | 231,900 |
2015/03/05 | 561 | 566 | 556 | 556 | 199,400 |
2015/03/04 | 574 | 578 | 562 | 565 | 228,700 |
2015/03/03 | 590 | 590 | 573 | 573 | 195,900 |
2015/03/02 | 583 | 589 | 582 | 584 | 123,100 |
2015/02/27 | 582 | 584 | 574 | 580 | 211,600 |
2015/02/26 | 569 | 586 | 567 | 584 | 319,600 |
2015/02/25 | 555 | 570 | 555 | 569 | 221,500 |
2015/02/24 | 563 | 567 | 560 | 565 | 208,900 |
2015/02/23 | 560 | 566 | 560 | 562 | 362,000 |
2015/02/20 | 560 | 563 | 556 | 560 | 217,800 |
2015/02/19 | 555 | 560 | 554 | 559 | 178,400 |
2015/02/18 | 543 | 556 | 541 | 553 | 229,800 |
2015/02/17 | 540 | 543 | 538 | 541 | 203,200 |
2015/02/16 | 549 | 549 | 539 | 540 | 254,300 |
2015/02/13 | 561 | 561 | 539 | 543 | 315,600 |
2015/02/12 | 560 | 564 | 557 | 557 | 238,300 |
2015/02/10 | 550 | 559 | 549 | 553 | 205,800 |
2015/02/09 | 550 | 551 | 544 | 548 | 105,900 |
2015/02/06 | 547 | 550 | 546 | 548 | 110,100 |
2015/02/05 | 541 | 549 | 539 | 545 | 143,600 |
2015/02/04 | 534 | 544 | 534 | 542 | 171,500 |
2015/02/03 | 535 | 536 | 528 | 531 | 182,600 |
2015/02/02 | 535 | 539 | 532 | 534 | 123,200 |
2015/01/30 | 541 | 543 | 528 | 532 | 181,500 |
2015/01/29 | 541 | 542 | 532 | 537 | 101,800 |
2015/01/28 | 536 | 543 | 535 | 541 | 81,300 |
2015/01/27 | 531 | 539 | 531 | 539 | 93,600 |
2015/01/26 | 523 | 530 | 523 | 528 | 74,400 |
2015/01/23 | 527 | 527 | 521 | 523 | 85,700 |
2015/01/22 | 527 | 527 | 515 | 523 | 195,100 |
2015/01/21 | 537 | 537 | 522 | 525 | 147,600 |
2015/01/20 | 528 | 535 | 527 | 534 | 105,200 |
2015/01/19 | 534 | 537 | 527 | 528 | 124,300 |
2015/01/16 | 539 | 539 | 522 | 527 | 154,100 |
2015/01/15 | 538 | 543 | 536 | 541 | 133,600 |
2015/01/14 | 540 | 543 | 534 | 535 | 122,900 |
2015/01/13 | 544 | 544 | 535 | 540 | 132,500 |
2015/01/09 | 542 | 549 | 542 | 547 | 151,000 |
2015/01/08 | 537 | 542 | 535 | 539 | 114,800 |
2015/01/07 | 525 | 538 | 525 | 532 | 103,700 |
2015/01/06 | 540 | 542 | 526 | 526 | 158,800 |
2015/01/05 | 550 | 550 | 538 | 542 | 68,900 |