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
2011/12/30 880 899 878 898 5,300
2011/12/29 865 888 865 887 5,300
2011/12/28 895 895 895 895 600
2011/12/27 892 899 888 899 7,600
2011/12/26 882 892 880 892 7,800
2011/12/22 869 877 854 877 3,500
2011/12/21 850 865 850 865 14,700
2011/12/20 846 854 846 846 1,400
2011/12/19 843 860 843 860 5,400
2011/12/16 840 881 840 860 2,600
2011/12/15 845 846 838 846 1,100
2011/12/14 861 868 860 860 1,200
2011/12/13 979 979 874 875 16,400
2011/12/12 820 845 820 829 11,500
2011/12/09 819 820 819 820 200
2011/12/08 830 830 817 817 1,300
2011/12/07 830 830 810 815 6,400
2011/12/06 827 830 823 830 1,400
2011/12/05 803 820 803 812 2,700
2011/12/02 806 825 799 806 14,300
2011/12/01 810 810 799 804 7,800
2011/11/30 804 808 790 797 14,600
2011/11/29 803 812 800 804 2,100
2011/11/28 0 0 0 813 0
2011/11/25 813 813 813 813 1,900
2011/11/24 810 812 810 812 6,300
2011/11/22 810 810 810 810 100
2011/11/21 812 812 812 812 200
2011/11/18 813 813 813 813 200
2011/11/17 0 0 0 815 0
2011/11/16 0 0 0 815 0
2011/11/15 820 820 815 815 800
2011/11/14 818 821 810 820 27,500
2011/11/11 803 834 803 818 1,600
2011/11/10 801 847 798 810 61,500
2011/11/09 840 840 825 825 7,900
2011/11/08 854 854 836 840 33,500
2011/11/07 875 875 846 854 16,900
2011/11/04 895 895 867 867 19,500
2011/11/02 902 913 902 913 800
2011/11/01 0 0 0 914 0
2011/10/31 890 914 881 914 3,100
2011/10/28 886 890 883 890 700
2011/10/27 877 891 876 891 1,500
2011/10/26 876 876 876 876 1,000
2011/10/25 910 910 885 885 5,300
2011/10/24 0 0 0 900 0
2011/10/21 900 900 900 900 1,200
2011/10/20 0 0 0 920 0
2011/10/19 895 920 895 920 3,200
2011/10/18 900 900 891 893 900
2011/10/17 896 901 895 900 2,200
2011/10/14 0 0 0 911 0
2011/10/13 922 922 911 911 900
2011/10/12 0 0 0 930 0
2011/10/11 920 930 920 930 500
2011/10/07 916 935 916 920 3,500
2011/10/06 945 945 910 920 2,900
2011/10/05 945 945 945 945 800
2011/10/04 960 960 925 960 2,500
2011/10/03 940 960 939 960 1,100
2011/09/30 981 981 960 970 1,200
2011/09/29 975 975 975 975 1,300
2011/09/28 940 955 940 955 2,900
2011/09/27 935 940 930 935 3,300
2011/09/26 967 967 935 941 5,200
2011/09/22 980 980 968 968 1,800
2011/09/21 952 952 942 952 1,500
2011/09/20 940 958 935 940 1,400
2011/09/16 949 950 935 936 5,900
2011/09/15 936 951 936 937 900
2011/09/14 960 960 945 950 1,000
2011/09/13 940 960 925 960 5,600
2011/09/12 0 0 0 949 0
2011/09/09 934 949 934 949 3,800
2011/09/08 934 934 929 934 1,800
2011/09/07 934 934 920 934 6,300
2011/09/06 921 938 921 936 5,500
2011/09/05 940 940 924 924 4,300
2011/09/02 926 941 926 941 200
2011/09/01 937 945 937 940 5,700
2011/08/31 919 938 919 938 1,600
2011/08/30 920 924 920 923 1,700
2011/08/29 909 910 909 910 2,700
2011/08/26 906 910 906 909 400
2011/08/25 896 921 895 921 23,600
2011/08/24 895 895 880 895 1,800
2011/08/23 890 890 890 890 15,600
2011/08/22 890 892 889 890 10,300
2011/08/19 888 892 865 890 5,100
2011/08/18 894 894 891 892 2,900
2011/08/17 894 894 891 894 2,500
2011/08/16 900 915 891 894 8,000
2011/08/15 903 903 900 900 8,900
2011/08/12 900 905 900 900 11,800
2011/08/11 890 900 888 900 4,800
2011/08/10 901 901 899 900 12,400
2011/08/09 920 920 888 901 2,400
2011/08/08 950 950 930 932 13,800
2011/08/05 965 965 960 960 6,000
2011/08/04 982 987 980 985 21,000
2011/08/03 990 990 982 982 300
2011/08/02 994 994 982 990 7,500
2011/08/01 1,000 1,000 1,000 1,000 3,300
2011/07/29 1,000 1,020 1,000 1,020 6,200
2011/07/28 1,011 1,012 1,011 1,012 700
2011/07/27 1,005 1,012 1,005 1,012 800
2011/07/26 1,000 1,012 1,000 1,012 1,500
2011/07/25 1,000 1,000 1,000 1,000 11,200
2011/07/22 1,000 1,020 999 1,000 13,400
2011/07/21 1,003 1,003 980 1,000 6,000
2011/07/20 1,002 1,003 1,002 1,003 1,300
2011/07/19 1,001 1,001 1,000 1,000 6,800
2011/07/15 1,000 1,000 1,000 1,000 4,600
2011/07/14 1,005 1,005 1,000 1,000 3,000
2011/07/13 1,015 1,015 1,010 1,010 8,600
2011/07/12 1,019 1,019 1,003 1,015 4,100
2011/07/11 1,020 1,020 1,020 1,020 7,200
2011/07/08 1,045 1,045 1,018 1,020 16,100
2011/07/07 1,033 1,034 1,021 1,021 3,300
2011/07/06 1,034 1,034 1,028 1,034 6,200
2011/07/05 1,032 1,050 1,032 1,034 2,900
2011/07/04 1,037 1,050 1,030 1,050 5,900
2011/07/01 1,037 1,037 1,036 1,037 400
2011/06/30 1,014 1,038 1,014 1,038 3,900
2011/06/29 1,015 1,026 1,012 1,014 7,400
2011/06/28 1,015 1,025 1,015 1,015 2,300
2011/06/27 1,013 1,015 1,013 1,015 1,200
2011/06/24 1,034 1,034 1,015 1,017 2,000
2011/06/23 1,008 1,013 1,004 1,013 1,000
2011/06/22 1,005 1,020 1,005 1,007 1,800
2011/06/21 1,003 1,019 1,003 1,005 5,900
2011/06/20 1,010 1,018 1,004 1,007 2,400
2011/06/17 990 1,020 990 1,018 5,600
2011/06/16 998 1,004 987 988 3,100
2011/06/15 1,003 1,004 1,003 1,004 8,500
2011/06/14 991 1,010 991 1,010 2,100
2011/06/13 1,003 1,003 986 987 4,100
2011/06/10 1,006 1,006 1,003 1,003 900
2011/06/09 1,011 1,011 1,011 1,011 1,500
2011/06/08 1,012 1,015 982 1,015 2,600
2011/06/07 1,009 1,014 985 1,013 1,000
2011/06/06 990 1,009 990 1,009 2,000
2011/06/03 1,013 1,020 1,010 1,020 600
2011/06/02 1,020 1,030 1,000 1,013 2,000
2011/06/01 1,023 1,026 1,016 1,020 1,000
2011/05/31 979 1,025 979 1,023 2,900
2011/05/30 974 992 974 989 1,600
2011/05/27 978 1,000 978 989 2,900
2011/05/26 980 984 980 980 2,100
2011/05/25 990 990 978 978 3,800
2011/05/24 984 984 971 975 1,800
2011/05/23 983 989 980 984 4,300
2011/05/20 982 1,004 970 1,002 5,600
2011/05/19 1,001 1,002 995 1,000 2,400
2011/05/18 978 1,010 978 1,010 3,900
2011/05/17 981 981 975 978 1,700
2011/05/16 986 986 977 977 2,700
2011/05/13 985 990 984 986 6,800
2011/05/12 985 997 981 982 4,200
2011/05/11 980 998 980 985 7,100
2011/05/10 976 985 975 980 12,200
2011/05/09 985 994 982 985 24,100
2011/05/06 1,015 1,015 970 985 17,200
2011/05/02 1,011 1,017 1,005 1,015 7,500
2011/04/28 1,005 1,025 1,005 1,011 10,100
2011/04/27 1,010 1,016 1,010 1,010 4,000
2011/04/26 1,019 1,020 1,002 1,016 3,500
2011/04/25 1,029 1,029 1,029 1,029 2,100
2011/04/22 1,020 1,030 1,016 1,022 4,600
2011/04/21 1,025 1,028 1,023 1,025 1,300
2011/04/20 1,035 1,035 1,028 1,028 600
2011/04/19 1,045 1,045 1,013 1,028 1,200
2011/04/18 1,045 1,045 1,025 1,045 2,300
2011/04/15 1,044 1,045 1,043 1,045 1,000
2011/04/14 1,018 1,045 1,018 1,045 1,400
2011/04/13 1,023 1,045 1,023 1,045 4,000
2011/04/12 1,020 1,039 1,020 1,023 3,800
2011/04/11 1,036 1,045 1,035 1,045 1,800
2011/04/08 1,036 1,036 1,036 1,036 800
2011/04/07 1,016 1,045 1,016 1,045 4,500
2011/04/06 1,050 1,050 1,037 1,043 1,600
2011/04/05 1,052 1,066 1,035 1,066 27,800
2011/04/04 1,049 1,058 1,031 1,058 9,500
2011/04/01 1,031 1,049 1,031 1,049 3,400
2011/03/31 1,025 1,059 1,021 1,050 8,400
2011/03/30 1,035 1,048 1,013 1,026 10,400
2011/03/29 1,052 1,052 1,052 1,052 100
2011/03/28 1,040 1,065 1,033 1,065 12,800
2011/03/25 1,075 1,080 1,059 1,069 2,600
2011/03/24 1,050 1,056 1,038 1,038 2,400
2011/03/23 1,044 1,083 1,033 1,077 11,800
2011/03/22 1,001 1,044 1,001 1,044 15,500
2011/03/18 933 995 933 980 17,200
2011/03/17 880 948 880 927 15,300
2011/03/16 905 969 905 955 29,000
2011/03/15 947 965 831 935 43,100
2011/03/14 925 1,050 925 1,020 18,400
2011/03/11 1,199 1,199 1,180 1,180 11,400
2011/03/10 1,220 1,220 1,200 1,210 12,500
2011/03/09 1,222 1,222 1,215 1,220 21,700
2011/03/08 1,223 1,226 1,221 1,222 10,800
2011/03/07 1,230 1,234 1,225 1,226 9,800
2011/03/04 1,230 1,238 1,230 1,237 16,800
2011/03/03 1,238 1,242 1,230 1,231 20,900
2011/03/02 1,246 1,246 1,235 1,239 2,100
2011/03/01 1,260 1,260 1,250 1,259 4,000
2011/02/28 1,245 1,260 1,236 1,260 9,700
2011/02/25 1,225 1,259 1,220 1,246 12,300
2011/02/24 1,243 1,243 1,220 1,235 4,800
2011/02/23 1,220 1,261 1,220 1,250 11,400
2011/02/22 1,265 1,265 1,240 1,250 7,800
2011/02/21 1,267 1,267 1,265 1,265 2,000
2011/02/18 1,272 1,272 1,261 1,265 3,500
2011/02/17 1,273 1,277 1,252 1,272 28,600
2011/02/16 1,280 1,290 1,261 1,280 11,400
2011/02/15 1,270 1,300 1,264 1,290 28,400
2011/02/14 1,238 1,258 1,230 1,257 15,600
2011/02/10 1,235 1,235 1,220 1,225 5,800
2011/02/09 1,220 1,250 1,215 1,225 24,100
2011/02/08 1,208 1,220 1,190 1,219 40,400
2011/02/07 1,180 1,185 1,170 1,180 27,300
2011/02/04 1,186 1,197 1,176 1,180 27,800
2011/02/03 1,179 1,185 1,175 1,180 19,400
2011/02/02 1,178 1,180 1,172 1,180 3,100
2011/02/01 1,165 1,174 1,165 1,174 5,000
2011/01/31 1,160 1,180 1,159 1,180 14,500
2011/01/28 1,179 1,184 1,179 1,182 15,400
2011/01/27 1,189 1,189 1,167 1,180 15,900
2011/01/26 1,198 1,198 1,178 1,186 19,400
2011/01/25 1,189 1,189 1,180 1,187 18,700
2011/01/24 1,180 1,189 1,160 1,180 8,100
2011/01/21 1,176 1,190 1,150 1,180 15,400
2011/01/20 1,190 1,193 1,186 1,193 22,100
2011/01/19 1,189 1,190 1,165 1,190 14,600
2011/01/18 1,195 1,198 1,173 1,175 17,900
2011/01/17 1,186 1,190 1,179 1,190 19,900
2011/01/14 1,180 1,185 1,171 1,178 18,900
2011/01/13 1,180 1,185 1,167 1,182 24,600
2011/01/12 1,155 1,175 1,154 1,164 24,300
2011/01/11 1,140 1,155 1,140 1,152 21,200
2011/01/07 1,122 1,139 1,122 1,136 26,300
2011/01/06 1,148 1,149 1,118 1,118 20,500
2011/01/05 1,125 1,125 1,115 1,115 29,300
2011/01/04 1,091 1,140 1,091 1,124 23,400

このページの先頭へ