日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2010/12/30 1,104 1,104 1,080 1,088 15,700
2010/12/29 1,095 1,095 1,076 1,083 5,600
2010/12/28 1,100 1,100 1,081 1,088 6,200
2010/12/27 1,110 1,121 1,100 1,100 10,700
2010/12/24 1,120 1,120 1,095 1,100 12,300
2010/12/20 1,110 1,110 1,092 1,095 26,200
2010/12/17 1,065 1,100 1,065 1,082 62,200
2010/12/16 1,060 1,060 1,056 1,060 21,100
2010/12/15 1,055 1,061 1,050 1,052 50,600
2010/12/14 1,059 1,059 1,036 1,045 50,000
2010/12/13 1,050 1,050 1,036 1,050 38,100
2010/12/10 1,050 1,055 1,040 1,040 12,100
2010/12/09 1,036 1,045 1,023 1,045 11,500
2010/12/08 1,048 1,048 1,013 1,025 35,400
2010/12/07 1,054 1,054 1,024 1,030 20,100
2010/12/06 1,045 1,046 1,028 1,030 9,300
2010/12/03 1,044 1,045 1,040 1,043 5,400
2010/12/02 1,040 1,055 1,028 1,034 26,700
2010/12/01 1,034 1,050 1,030 1,050 13,000
2010/11/30 1,050 1,055 1,030 1,050 20,800
2010/11/29 1,053 1,060 1,051 1,058 10,700
2010/11/26 1,079 1,079 1,052 1,058 5,600
2010/11/25 1,094 1,094 1,052 1,060 12,600
2010/11/24 1,060 1,079 1,060 1,064 7,000
2010/11/22 1,092 1,093 1,072 1,080 5,300
2010/11/19 1,100 1,100 1,085 1,092 5,300
2010/11/18 1,085 1,100 1,085 1,100 6,300
2010/11/17 1,079 1,090 1,078 1,085 1,700
2010/11/16 1,110 1,112 1,086 1,099 12,500
2010/11/15 1,081 1,082 1,080 1,080 2,500
2010/11/12 1,090 1,100 1,090 1,100 42,500
2010/11/11 1,097 1,099 1,085 1,094 4,500
2010/11/10 1,090 1,100 1,085 1,098 58,300
2010/11/09 1,089 1,090 1,080 1,089 16,800
2010/11/08 1,076 1,098 1,070 1,095 16,200
2010/11/05 1,098 1,108 1,095 1,100 10,700
2010/11/04 1,100 1,100 1,074 1,087 5,400
2010/11/02 1,091 1,118 1,076 1,114 5,600
2010/11/01 1,095 1,095 1,084 1,092 700
2010/10/29 1,099 1,099 1,097 1,097 600
2010/10/28 1,085 1,100 1,085 1,099 3,000
2010/10/27 1,097 1,098 1,097 1,097 600
2010/10/26 1,076 1,096 1,076 1,096 2,800
2010/10/25 1,100 1,100 1,090 1,095 2,400
2010/10/22 1,092 1,092 1,072 1,072 1,100
2010/10/21 1,085 1,093 1,080 1,092 3,200
2010/10/20 1,069 1,091 1,069 1,091 900
2010/10/19 1,083 1,092 1,083 1,083 3,400
2010/10/18 1,099 1,106 1,095 1,106 4,100
2010/10/15 1,110 1,125 1,100 1,103 7,200
2010/10/14 1,140 1,140 1,121 1,140 3,100
2010/10/13 1,120 1,165 1,120 1,126 2,400
2010/10/12 1,126 1,148 1,123 1,148 4,000
2010/10/08 1,170 1,170 1,126 1,148 8,700
2010/10/07 1,187 1,187 1,127 1,170 13,600
2010/10/06 1,180 1,188 1,180 1,188 2,600
2010/10/05 1,200 1,200 1,180 1,180 2,000
2010/10/04 1,200 1,200 1,180 1,200 7,500
2010/10/01 1,183 1,200 1,183 1,198 4,900
2010/09/30 1,199 1,199 1,163 1,163 1,200
2010/09/29 1,180 1,199 1,180 1,199 700
2010/09/28 1,185 1,202 1,185 1,199 9,500
2010/09/27 1,200 1,200 1,195 1,200 4,600
2010/09/24 1,194 1,194 1,188 1,188 3,900
2010/09/22 1,205 1,205 1,191 1,195 1,700
2010/09/21 1,193 1,205 1,185 1,205 10,000
2010/09/17 1,200 1,220 1,194 1,195 14,300
2010/09/16 1,186 1,200 1,185 1,200 6,500
2010/09/15 1,185 1,200 1,170 1,195 3,900
2010/09/14 1,164 1,187 1,164 1,185 3,500
2010/09/13 1,166 1,166 1,160 1,160 400
2010/09/10 1,150 1,180 1,150 1,166 13,900
2010/09/09 1,141 1,150 1,127 1,150 2,300
2010/09/08 1,121 1,140 1,120 1,140 5,600
2010/09/07 1,125 1,140 1,125 1,135 2,800
2010/09/06 1,124 1,130 1,121 1,127 8,200
2010/09/03 1,135 1,135 1,117 1,124 5,400
2010/09/02 1,148 1,148 1,124 1,130 5,300
2010/09/01 1,168 1,168 1,125 1,146 1,300
2010/08/31 1,170 1,170 1,170 1,170 200
2010/08/30 1,151 1,184 1,151 1,171 3,400
2010/08/27 1,138 1,144 1,133 1,144 4,100
2010/08/26 1,136 1,156 1,122 1,150 3,800
2010/08/25 1,186 1,186 1,145 1,145 6,900
2010/08/24 1,168 1,185 1,164 1,164 9,200
2010/08/23 1,171 1,178 1,166 1,176 7,500
2010/08/20 1,184 1,185 1,171 1,171 2,800
2010/08/19 1,213 1,220 1,190 1,195 14,500
2010/08/18 1,200 1,200 1,190 1,199 19,100
2010/08/17 1,185 1,185 1,179 1,180 6,500
2010/08/16 1,157 1,190 1,150 1,185 9,200
2010/08/13 1,185 1,185 1,180 1,185 1,800
2010/08/12 1,152 1,188 1,149 1,185 5,700
2010/08/11 1,171 1,200 1,171 1,188 8,800
2010/08/10 1,199 1,227 1,190 1,212 8,100
2010/08/09 1,210 1,227 1,190 1,227 17,300
2010/08/06 1,111 1,188 1,085 1,180 10,900
2010/08/05 1,078 1,118 1,071 1,115 14,400
2010/08/04 1,095 1,095 1,075 1,085 1,900
2010/08/03 1,076 1,112 1,076 1,095 4,200
2010/08/02 1,099 1,100 1,090 1,096 3,400
2010/07/30 1,052 1,091 1,051 1,091 9,200
2010/07/29 1,085 1,090 1,056 1,056 3,000
2010/07/28 1,078 1,089 1,070 1,085 4,500
2010/07/27 1,058 1,081 1,057 1,078 8,200
2010/07/26 1,052 1,065 1,052 1,058 5,300
2010/07/23 1,090 1,094 1,083 1,087 5,800
2010/07/22 1,059 1,090 1,041 1,089 9,100
2010/07/21 1,060 1,068 1,060 1,060 1,600
2010/07/20 1,030 1,090 1,020 1,059 15,000
2010/07/16 1,041 1,060 1,030 1,050 13,200
2010/07/15 1,082 1,082 1,055 1,059 4,600
2010/07/14 1,070 1,090 1,067 1,082 4,900
2010/07/13 1,079 1,080 1,065 1,065 3,300
2010/07/12 1,075 1,098 1,075 1,080 2,800
2010/07/09 1,140 1,140 1,076 1,076 13,500
2010/07/08 1,044 1,070 1,044 1,050 9,000
2010/07/07 1,045 1,050 1,041 1,041 7,800
2010/07/06 1,037 1,055 1,036 1,042 6,500
2010/07/05 1,033 1,057 1,031 1,057 2,600
2010/07/02 1,038 1,062 1,013 1,045 15,400
2010/07/01 1,046 1,062 1,038 1,039 6,400
2010/06/30 1,020 1,070 1,014 1,042 13,100
2010/06/29 1,064 1,064 1,042 1,042 2,800
2010/06/28 1,088 1,088 1,041 1,065 2,500
2010/06/25 1,049 1,071 1,033 1,071 6,300
2010/06/24 1,047 1,069 1,047 1,069 2,300
2010/06/23 1,061 1,074 1,030 1,070 7,900
2010/06/22 1,063 1,095 1,060 1,080 5,200
2010/06/21 1,100 1,101 1,051 1,090 7,100
2010/06/18 1,060 1,098 1,050 1,081 8,300
2010/06/17 1,068 1,077 1,035 1,068 9,200
2010/06/16 1,019 1,054 1,018 1,038 14,300
2010/06/15 1,007 1,010 1,005 1,005 1,900
2010/06/14 1,010 1,019 1,000 1,010 29,800
2010/06/11 1,020 1,020 1,003 1,006 13,800
2010/06/10 1,000 1,010 1,000 1,000 29,700
2010/06/09 1,006 1,010 1,001 1,010 4,600
2010/06/08 1,009 1,022 998 1,007 10,000
2010/06/07 1,009 1,025 1,003 1,004 4,800
2010/06/04 1,016 1,025 1,012 1,025 4,300
2010/06/03 1,021 1,030 1,010 1,012 14,800
2010/06/02 1,010 1,028 1,010 1,025 5,200
2010/06/01 1,010 1,033 1,002 1,025 7,000
2010/05/31 1,029 1,055 995 1,010 11,700
2010/05/28 1,050 1,065 1,025 1,029 12,400
2010/05/27 1,010 1,040 1,001 1,029 3,400
2010/05/26 1,013 1,040 1,004 1,004 28,500
2010/05/25 1,022 1,055 1,006 1,040 14,200
2010/05/24 1,056 1,058 1,005 1,055 22,900
2010/05/21 986 1,056 980 1,056 38,900
2010/05/20 1,099 1,103 1,046 1,057 29,300
2010/05/19 1,104 1,123 1,100 1,112 6,800
2010/05/18 1,174 1,174 1,163 1,168 14,300
2010/05/17 1,161 1,175 1,137 1,174 16,700
2010/05/14 1,173 1,173 1,137 1,141 8,900
2010/05/13 1,170 1,180 1,142 1,151 31,000
2010/05/12 1,140 1,155 1,080 1,087 100,700
2010/05/11 1,362 1,370 1,101 1,140 287,000
2010/05/10 1,350 1,380 1,345 1,361 19,900
2010/05/07 1,290 1,350 1,285 1,350 21,800
2010/05/06 1,377 1,390 1,355 1,361 19,000
2010/04/30 1,433 1,438 1,412 1,421 6,500
2010/04/28 1,400 1,450 1,400 1,450 14,100
2010/04/27 1,450 1,450 1,422 1,448 4,400
2010/04/26 1,430 1,485 1,421 1,456 25,300
2010/04/23 1,387 1,485 1,374 1,440 32,200
2010/04/22 1,320 1,387 1,320 1,387 35,300
2010/04/21 1,290 1,320 1,285 1,319 12,800
2010/04/20 1,290 1,299 1,281 1,281 7,900
2010/04/19 1,300 1,300 1,270 1,300 9,800
2010/04/16 1,319 1,320 1,308 1,320 11,200
2010/04/15 1,288 1,320 1,288 1,310 18,300
2010/04/14 1,310 1,319 1,288 1,288 10,700
2010/04/13 1,330 1,345 1,319 1,330 8,000
2010/04/12 1,330 1,345 1,328 1,345 7,000
2010/04/09 1,350 1,359 1,330 1,345 9,300
2010/04/08 1,323 1,380 1,323 1,348 25,600
2010/04/07 1,270 1,370 1,270 1,359 60,400
2010/04/06 1,210 1,270 1,210 1,270 42,900
2010/04/05 1,200 1,219 1,198 1,219 16,100
2010/04/02 1,200 1,210 1,190 1,201 22,700
2010/04/01 1,210 1,220 1,200 1,211 21,600

このページの先頭へ