Ｔ＆Ｋ ＴＯＫＡ(4636)の株価時系列情報
Ｔ＆Ｋ ＴＯＫＡ(4636)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 |
|---|---|---|---|---|---|
| 2024/04/23 | 1,405 | 1,406 | 1,405 | 1,405 | 3,200 |
| 2024/04/22 | 1,405 | 1,408 | 1,405 | 1,408 | 9,700 |
| 2024/04/19 | 1,405 | 1,405 | 1,405 | 1,405 | 5,400 |
| 2024/04/18 | 1,407 | 1,408 | 1,407 | 1,407 | 2,300 |
| 2024/04/17 | 1,405 | 1,406 | 1,405 | 1,405 | 26,200 |
| 2024/04/16 | 1,404 | 1,410 | 1,404 | 1,405 | 44,200 |
| 2024/04/15 | 1,404 | 1,404 | 1,404 | 1,404 | 3,200 |
| 2024/04/12 | 1,404 | 1,405 | 1,404 | 1,405 | 2,900 |
| 2024/04/11 | 1,404 | 1,405 | 1,404 | 1,404 | 6,700 |
| 2024/04/10 | 1,405 | 1,406 | 1,404 | 1,404 | 14,300 |
| 2024/04/09 | 1,405 | 1,406 | 1,405 | 1,405 | 500 |
| 2024/04/08 | 1,405 | 1,405 | 1,405 | 1,405 | 300 |
| 2024/04/05 | 1,405 | 1,406 | 1,405 | 1,405 | 900 |
| 2024/04/04 | 1,405 | 1,409 | 1,404 | 1,405 | 18,800 |
| 2024/04/03 | 1,405 | 1,410 | 1,403 | 1,404 | 36,300 |
| 2024/04/02 | 1,403 | 1,406 | 1,403 | 1,403 | 50,100 |
| 2024/04/01 | 1,400 | 1,405 | 1,400 | 1,400 | 88,900 |
| 2024/03/29 | 1,400 | 1,403 | 1,397 | 1,398 | 256,600 |
| 2024/03/28 | 1,403 | 1,407 | 1,395 | 1,395 | 961,200 |
| 2024/03/27 | 1,402 | 1,410 | 1,402 | 1,410 | 19,100 |
| 2024/03/26 | 1,403 | 1,405 | 1,402 | 1,402 | 8,200 |
| 2024/03/25 | 1,411 | 1,411 | 1,401 | 1,402 | 30,100 |
| 2024/03/22 | 1,407 | 1,425 | 1,402 | 1,411 | 13,300 |
| 2024/03/21 | 1,405 | 1,406 | 1,402 | 1,406 | 7,600 |
| 2024/03/19 | 1,402 | 1,405 | 1,401 | 1,405 | 48,700 |
| 2024/03/18 | 1,403 | 1,404 | 1,401 | 1,404 | 20,200 |
| 2024/03/15 | 1,403 | 1,404 | 1,400 | 1,404 | 89,800 |
| 2024/03/14 | 1,405 | 1,406 | 1,403 | 1,406 | 12,700 |
| 2024/03/13 | 1,407 | 1,407 | 1,402 | 1,405 | 29,000 |
| 2024/03/12 | 1,405 | 1,407 | 1,401 | 1,407 | 7,100 |
| 2024/03/11 | 1,405 | 1,405 | 1,400 | 1,405 | 100,000 |
| 2024/03/08 | 1,405 | 1,407 | 1,403 | 1,407 | 21,000 |
| 2024/03/07 | 1,409 | 1,409 | 1,401 | 1,405 | 8,800 |
| 2024/03/06 | 1,402 | 1,411 | 1,402 | 1,409 | 13,600 |
| 2024/03/05 | 1,405 | 1,411 | 1,404 | 1,411 | 17,500 |
| 2024/03/04 | 1,408 | 1,410 | 1,408 | 1,409 | 19,000 |
| 2024/03/01 | 1,409 | 1,410 | 1,408 | 1,408 | 7,300 |
| 2024/02/29 | 1,408 | 1,410 | 1,408 | 1,408 | 16,900 |
| 2024/02/28 | 1,408 | 1,409 | 1,407 | 1,409 | 34,800 |
| 2024/02/27 | 1,408 | 1,408 | 1,407 | 1,408 | 27,900 |
| 2024/02/26 | 1,408 | 1,410 | 1,408 | 1,408 | 17,800 |
| 2024/02/22 | 1,409 | 1,409 | 1,407 | 1,409 | 24,100 |
| 2024/02/21 | 1,409 | 1,409 | 1,408 | 1,408 | 29,400 |
| 2024/02/20 | 1,409 | 1,411 | 1,409 | 1,409 | 22,300 |
| 2024/02/19 | 1,409 | 1,411 | 1,408 | 1,411 | 73,800 |
| 2024/02/16 | 1,408 | 1,410 | 1,408 | 1,409 | 18,900 |
| 2024/02/15 | 1,408 | 1,410 | 1,408 | 1,408 | 15,900 |
| 2024/02/14 | 1,407 | 1,411 | 1,407 | 1,408 | 160,000 |
| 2024/02/13 | 1,407 | 1,408 | 1,406 | 1,407 | 886,300 |
| 2024/02/09 | 1,407 | 1,408 | 1,407 | 1,407 | 29,300 |
| 2024/02/08 | 1,408 | 1,408 | 1,407 | 1,407 | 59,800 |
| 2024/02/07 | 1,407 | 1,408 | 1,407 | 1,407 | 74,100 |
| 2024/02/06 | 1,407 | 1,408 | 1,407 | 1,407 | 46,300 |
| 2024/02/05 | 1,407 | 1,408 | 1,407 | 1,407 | 36,600 |
| 2024/02/02 | 1,407 | 1,408 | 1,407 | 1,407 | 31,200 |
| 2024/02/01 | 1,407 | 1,408 | 1,407 | 1,407 | 9,700 |
| 2024/01/31 | 1,407 | 1,408 | 1,407 | 1,408 | 46,200 |
| 2024/01/30 | 1,407 | 1,408 | 1,407 | 1,408 | 79,000 |
| 2024/01/29 | 1,407 | 1,408 | 1,407 | 1,407 | 189,500 |
| 2024/01/26 | 1,407 | 1,409 | 1,407 | 1,407 | 58,000 |
| 2024/01/25 | 1,408 | 1,410 | 1,407 | 1,407 | 38,900 |
| 2024/01/24 | 1,407 | 1,410 | 1,406 | 1,408 | 262,300 |
| 2024/01/23 | 1,407 | 1,408 | 1,406 | 1,406 | 592,000 |
| 2024/01/22 | 1,480 | 1,485 | 1,476 | 1,476 | 18,200 |
| 2024/01/19 | 1,480 | 1,492 | 1,475 | 1,480 | 67,200 |
| 2024/01/18 | 1,475 | 1,481 | 1,472 | 1,472 | 10,200 |
| 2024/01/17 | 1,473 | 1,486 | 1,473 | 1,479 | 11,300 |
| 2024/01/16 | 1,491 | 1,491 | 1,471 | 1,471 | 13,000 |
| 2024/01/15 | 1,482 | 1,494 | 1,481 | 1,491 | 18,600 |
| 2024/01/12 | 1,476 | 1,482 | 1,470 | 1,482 | 18,500 |
| 2024/01/11 | 1,479 | 1,483 | 1,470 | 1,481 | 26,800 |
| 2024/01/10 | 1,464 | 1,481 | 1,464 | 1,475 | 36,300 |
| 2024/01/09 | 1,458 | 1,481 | 1,456 | 1,472 | 91,400 |
| 2024/01/05 | 1,435 | 1,460 | 1,430 | 1,455 | 30,800 |
| 2024/01/04 | 1,430 | 1,445 | 1,430 | 1,433 | 18,100 |
| 2023/12/29 | 1,430 | 1,435 | 1,427 | 1,434 | 10,500 |
| 2023/12/28 | 1,426 | 1,436 | 1,426 | 1,434 | 12,700 |
| 2023/12/27 | 1,440 | 1,440 | 1,429 | 1,440 | 19,200 |
| 2023/12/26 | 1,433 | 1,441 | 1,432 | 1,434 | 29,500 |
| 2023/12/25 | 1,443 | 1,443 | 1,427 | 1,443 | 19,100 |
| 2023/12/22 | 1,436 | 1,449 | 1,433 | 1,443 | 20,500 |
| 2023/12/21 | 1,440 | 1,451 | 1,427 | 1,436 | 36,900 |
| 2023/12/20 | 1,441 | 1,443 | 1,433 | 1,443 | 11,000 |
| 2023/12/19 | 1,443 | 1,443 | 1,424 | 1,441 | 45,600 |
| 2023/12/18 | 1,425 | 1,442 | 1,424 | 1,430 | 15,200 |
| 2023/12/15 | 1,438 | 1,449 | 1,419 | 1,435 | 44,700 |
| 2023/12/14 | 1,432 | 1,437 | 1,421 | 1,432 | 23,900 |
| 2023/12/13 | 1,426 | 1,431 | 1,424 | 1,425 | 10,400 |
| 2023/12/12 | 1,422 | 1,433 | 1,420 | 1,429 | 15,400 |
| 2023/12/11 | 1,430 | 1,434 | 1,424 | 1,434 | 11,900 |
| 2023/12/08 | 1,440 | 1,442 | 1,423 | 1,425 | 24,100 |
| 2023/12/07 | 1,425 | 1,440 | 1,425 | 1,435 | 16,200 |
| 2023/12/06 | 1,422 | 1,444 | 1,422 | 1,440 | 23,600 |
| 2023/12/05 | 1,435 | 1,441 | 1,422 | 1,433 | 35,100 |
| 2023/12/04 | 1,436 | 1,439 | 1,423 | 1,435 | 8,100 |
| 2023/12/01 | 1,449 | 1,449 | 1,429 | 1,440 | 20,900 |
| 2023/11/30 | 1,409 | 1,468 | 1,409 | 1,442 | 56,700 |
| 2023/11/29 | 1,465 | 1,465 | 1,445 | 1,458 | 21,100 |
| 2023/11/28 | 1,440 | 1,476 | 1,440 | 1,465 | 121,900 |
| 2023/11/27 | 1,427 | 1,446 | 1,427 | 1,440 | 40,000 |
| 2023/11/24 | 1,413 | 1,425 | 1,412 | 1,423 | 15,700 |
| 2023/11/22 | 1,424 | 1,424 | 1,406 | 1,419 | 10,900 |
| 2023/11/21 | 1,413 | 1,425 | 1,413 | 1,424 | 8,900 |
| 2023/11/20 | 1,424 | 1,427 | 1,419 | 1,419 | 15,300 |
| 2023/11/17 | 1,425 | 1,430 | 1,425 | 1,430 | 13,000 |
| 2023/11/16 | 1,425 | 1,429 | 1,417 | 1,422 | 70,600 |
| 2023/11/15 | 1,438 | 1,438 | 1,425 | 1,425 | 13,300 |
| 2023/11/14 | 1,443 | 1,447 | 1,425 | 1,429 | 27,900 |
| 2023/11/13 | 1,447 | 1,447 | 1,434 | 1,442 | 9,500 |
| 2023/11/10 | 1,429 | 1,448 | 1,425 | 1,448 | 11,200 |
| 2023/11/09 | 1,439 | 1,445 | 1,428 | 1,443 | 7,700 |
| 2023/11/08 | 1,440 | 1,445 | 1,411 | 1,428 | 30,200 |
| 2023/11/07 | 1,450 | 1,460 | 1,438 | 1,438 | 32,000 |
| 2023/11/06 | 1,450 | 1,450 | 1,448 | 1,450 | 33,900 |
| 2023/11/02 | 1,440 | 1,445 | 1,433 | 1,445 | 17,100 |
| 2023/11/01 | 1,437 | 1,440 | 1,430 | 1,440 | 21,800 |
| 2023/10/31 | 1,418 | 1,435 | 1,417 | 1,435 | 17,600 |
| 2023/10/30 | 1,418 | 1,433 | 1,418 | 1,429 | 64,100 |
| 2023/10/27 | 1,440 | 1,440 | 1,417 | 1,433 | 23,600 |
| 2023/10/26 | 1,431 | 1,441 | 1,425 | 1,425 | 12,800 |
| 2023/10/25 | 1,425 | 1,431 | 1,425 | 1,431 | 8,800 |
| 2023/10/24 | 1,419 | 1,427 | 1,417 | 1,421 | 23,900 |
| 2023/10/23 | 1,419 | 1,443 | 1,416 | 1,416 | 23,000 |
| 2023/10/20 | 1,427 | 1,427 | 1,419 | 1,422 | 8,300 |
| 2023/10/19 | 1,424 | 1,430 | 1,420 | 1,427 | 14,000 |
| 2023/10/18 | 1,428 | 1,428 | 1,422 | 1,424 | 7,900 |
| 2023/10/17 | 1,420 | 1,429 | 1,416 | 1,425 | 23,800 |
| 2023/10/16 | 1,426 | 1,430 | 1,418 | 1,426 | 16,300 |
| 2023/10/13 | 1,430 | 1,431 | 1,420 | 1,431 | 24,900 |
| 2023/10/12 | 1,425 | 1,436 | 1,422 | 1,434 | 17,600 |
| 2023/10/11 | 1,445 | 1,447 | 1,435 | 1,440 | 12,800 |
| 2023/10/10 | 1,420 | 1,450 | 1,420 | 1,445 | 53,200 |
| 2023/10/06 | 1,425 | 1,429 | 1,420 | 1,427 | 15,200 |
| 2023/10/05 | 1,419 | 1,429 | 1,416 | 1,422 | 20,600 |
| 2023/10/04 | 1,413 | 1,438 | 1,401 | 1,428 | 84,400 |
| 2023/10/03 | 1,419 | 1,422 | 1,413 | 1,413 | 27,100 |
| 2023/10/02 | 1,421 | 1,434 | 1,419 | 1,419 | 19,200 |
| 2023/09/29 | 1,421 | 1,439 | 1,416 | 1,429 | 39,400 |
| 2023/09/28 | 1,417 | 1,446 | 1,416 | 1,432 | 51,600 |
| 2023/09/27 | 1,415 | 1,436 | 1,414 | 1,436 | 41,700 |
| 2023/09/26 | 1,425 | 1,425 | 1,413 | 1,415 | 30,100 |
| 2023/09/25 | 1,425 | 1,425 | 1,415 | 1,420 | 13,100 |
| 2023/09/22 | 1,422 | 1,430 | 1,418 | 1,420 | 25,700 |
| 2023/09/21 | 1,422 | 1,435 | 1,413 | 1,422 | 24,100 |
| 2023/09/20 | 1,414 | 1,443 | 1,410 | 1,437 | 44,900 |
| 2023/09/19 | 1,415 | 1,430 | 1,415 | 1,430 | 40,500 |
| 2023/09/15 | 1,450 | 1,452 | 1,440 | 1,444 | 47,500 |
| 2023/09/14 | 1,410 | 1,470 | 1,410 | 1,453 | 118,600 |
| 2023/09/13 | 1,400 | 1,404 | 1,398 | 1,401 | 42,800 |
| 2023/09/12 | 1,401 | 1,402 | 1,399 | 1,400 | 41,700 |
| 2023/09/11 | 1,402 | 1,403 | 1,397 | 1,401 | 65,000 |
| 2023/09/08 | 1,401 | 1,404 | 1,399 | 1,401 | 55,400 |
| 2023/09/07 | 1,403 | 1,405 | 1,401 | 1,402 | 57,800 |
| 2023/09/06 | 1,405 | 1,406 | 1,392 | 1,404 | 43,400 |
| 2023/09/05 | 1,409 | 1,409 | 1,405 | 1,409 | 38,100 |
| 2023/09/04 | 1,407 | 1,409 | 1,406 | 1,409 | 20,500 |
| 2023/09/01 | 1,406 | 1,408 | 1,405 | 1,407 | 35,900 |
| 2023/08/31 | 1,406 | 1,409 | 1,405 | 1,405 | 62,600 |
| 2023/08/30 | 1,408 | 1,411 | 1,405 | 1,405 | 56,200 |
| 2023/08/29 | 1,407 | 1,414 | 1,407 | 1,410 | 96,200 |
| 2023/08/28 | 1,406 | 1,408 | 1,405 | 1,406 | 104,000 |
| 2023/08/25 | 1,405 | 1,407 | 1,402 | 1,405 | 148,800 |
| 2023/08/24 | 1,404 | 1,408 | 1,403 | 1,405 | 106,100 |
| 2023/08/23 | 1,404 | 1,406 | 1,403 | 1,404 | 156,700 |
| 2023/08/22 | 1,402 | 1,406 | 1,402 | 1,404 | 170,300 |
| 2023/08/21 | 1,399 | 1,412 | 1,398 | 1,402 | 1,014,000 |
| 2023/08/18 | 1,361 | 1,361 | 1,361 | 1,361 | 18,300 |
| 2023/08/17 | 1,053 | 1,061 | 1,037 | 1,061 | 42,700 |
| 2023/08/16 | 1,051 | 1,060 | 1,048 | 1,053 | 30,500 |
| 2023/08/15 | 1,057 | 1,063 | 1,051 | 1,060 | 27,500 |
| 2023/08/14 | 1,085 | 1,087 | 1,059 | 1,065 | 18,600 |
| 2023/08/10 | 1,078 | 1,083 | 1,066 | 1,083 | 44,100 |
| 2023/08/09 | 1,084 | 1,094 | 1,079 | 1,085 | 35,000 |
| 2023/08/08 | 1,076 | 1,088 | 1,067 | 1,083 | 53,400 |
| 2023/08/07 | 1,101 | 1,101 | 1,072 | 1,079 | 49,800 |
| 2023/08/04 | 1,110 | 1,116 | 1,087 | 1,116 | 86,700 |
| 2023/08/03 | 1,141 | 1,143 | 1,115 | 1,117 | 47,600 |
| 2023/08/02 | 1,167 | 1,170 | 1,150 | 1,153 | 30,200 |
| 2023/08/01 | 1,196 | 1,196 | 1,169 | 1,176 | 17,600 |
| 2023/07/31 | 1,200 | 1,204 | 1,184 | 1,191 | 40,800 |
| 2023/07/28 | 1,166 | 1,185 | 1,152 | 1,182 | 58,400 |
| 2023/07/27 | 1,154 | 1,167 | 1,147 | 1,162 | 13,800 |
| 2023/07/26 | 1,175 | 1,175 | 1,154 | 1,154 | 21,200 |
| 2023/07/25 | 1,181 | 1,184 | 1,173 | 1,175 | 21,200 |
| 2023/07/24 | 1,189 | 1,189 | 1,175 | 1,176 | 21,900 |
| 2023/07/21 | 1,188 | 1,188 | 1,170 | 1,171 | 25,500 |
| 2023/07/20 | 1,185 | 1,190 | 1,175 | 1,181 | 12,100 |
| 2023/07/19 | 1,170 | 1,185 | 1,170 | 1,185 | 25,800 |
| 2023/07/18 | 1,156 | 1,170 | 1,156 | 1,161 | 10,800 |
| 2023/07/14 | 1,166 | 1,167 | 1,143 | 1,156 | 28,500 |
| 2023/07/13 | 1,162 | 1,175 | 1,158 | 1,165 | 18,500 |
| 2023/07/12 | 1,185 | 1,185 | 1,162 | 1,162 | 17,400 |
| 2023/07/11 | 1,187 | 1,193 | 1,170 | 1,170 | 47,000 |
| 2023/07/10 | 1,164 | 1,182 | 1,155 | 1,178 | 48,500 |
| 2023/07/07 | 1,165 | 1,184 | 1,161 | 1,174 | 55,100 |
| 2023/07/06 | 1,195 | 1,195 | 1,165 | 1,174 | 21,100 |
| 2023/07/05 | 1,192 | 1,206 | 1,177 | 1,197 | 32,800 |
| 2023/07/04 | 1,186 | 1,222 | 1,185 | 1,209 | 44,300 |
| 2023/07/03 | 1,183 | 1,203 | 1,182 | 1,197 | 25,400 |
| 2023/06/30 | 1,168 | 1,190 | 1,165 | 1,176 | 26,000 |