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
2012/12/28 1,249 1,249 1,230 1,240 17,700
2012/12/27 1,229 1,252 1,229 1,245 41,800
2012/12/26 1,229 1,247 1,217 1,219 22,600
2012/12/25 1,195 1,231 1,190 1,215 32,800
2012/12/21 1,180 1,180 1,160 1,165 15,600
2012/12/20 1,166 1,169 1,161 1,164 20,100
2012/12/19 1,179 1,180 1,150 1,164 28,300
2012/12/18 1,158 1,169 1,156 1,163 31,400
2012/12/17 1,148 1,159 1,132 1,159 29,600
2012/12/14 1,142 1,143 1,132 1,142 11,400
2012/12/13 1,141 1,148 1,130 1,134 19,500
2012/12/12 1,150 1,159 1,136 1,148 37,000
2012/12/11 1,131 1,149 1,131 1,136 12,600
2012/12/10 1,131 1,138 1,128 1,128 14,000
2012/12/07 1,130 1,131 1,121 1,125 12,300
2012/12/06 1,113 1,115 1,108 1,111 8,200
2012/12/05 1,094 1,120 1,087 1,119 25,400
2012/12/04 1,083 1,090 1,081 1,088 10,400
2012/12/03 1,098 1,098 1,085 1,085 10,800
2012/11/30 1,081 1,087 1,078 1,081 13,900
2012/11/29 1,080 1,086 1,075 1,081 13,200
2012/11/28 1,079 1,083 1,071 1,075 8,300
2012/11/27 1,078 1,080 1,074 1,074 13,000
2012/11/26 1,078 1,081 1,073 1,077 12,400
2012/11/22 1,078 1,078 1,066 1,073 5,300
2012/11/21 1,064 1,077 1,061 1,077 8,400
2012/11/20 1,060 1,071 1,056 1,063 15,700
2012/11/19 1,051 1,060 1,050 1,058 7,500
2012/11/16 1,046 1,055 1,039 1,040 19,800
2012/11/15 1,055 1,064 1,047 1,047 5,200
2012/11/14 1,055 1,055 1,047 1,049 11,600
2012/11/13 1,046 1,073 1,046 1,055 18,300
2012/11/12 1,065 1,065 1,040 1,045 34,300
2012/11/09 1,068 1,071 1,058 1,069 3,300
2012/11/08 1,060 1,075 1,055 1,058 15,100
2012/11/07 1,071 1,073 1,056 1,060 7,500
2012/11/06 1,087 1,091 1,067 1,070 14,300
2012/11/05 1,072 1,091 1,071 1,079 21,400
2012/11/02 1,100 1,109 1,066 1,069 118,500
2012/11/01 1,000 1,003 999 1,000 2,400
2012/10/31 999 1,000 996 996 14,200
2012/10/30 999 1,000 996 996 6,000
2012/10/29 1,006 1,007 996 997 18,500
2012/10/26 1,004 1,015 1,003 1,004 6,900
2012/10/25 1,010 1,010 1,003 1,004 7,700
2012/10/24 1,007 1,010 1,001 1,006 10,600
2012/10/23 1,012 1,012 1,006 1,007 10,100
2012/10/22 1,001 1,008 1,000 1,008 4,700
2012/10/19 1,003 1,005 997 1,000 10,700
2012/10/18 998 1,000 995 997 20,300
2012/10/17 1,003 1,007 995 996 19,500
2012/10/16 1,005 1,006 996 1,000 14,000
2012/10/15 1,000 1,004 997 1,000 7,200
2012/10/12 999 1,000 995 996 7,200
2012/10/11 999 1,002 996 996 16,100
2012/10/10 999 1,003 999 1,002 3,900
2012/10/09 1,005 1,010 999 999 9,600
2012/10/05 1,008 1,011 1,001 1,001 13,800
2012/10/04 1,010 1,011 1,007 1,008 4,000
2012/10/03 1,017 1,018 1,004 1,010 8,400
2012/10/02 1,027 1,027 1,018 1,018 7,900
2012/10/01 1,029 1,030 1,021 1,025 5,800
2012/09/28 1,031 1,034 1,027 1,027 7,100
2012/09/27 1,034 1,034 1,030 1,030 6,200
2012/09/26 1,040 1,046 1,034 1,034 33,000
2012/09/25 1,074 1,089 1,072 1,089 21,100
2012/09/24 1,071 1,075 1,068 1,075 17,000
2012/09/21 1,071 1,072 1,064 1,069 10,900
2012/09/20 1,073 1,074 1,066 1,067 12,000
2012/09/19 1,074 1,075 1,070 1,071 12,000
2012/09/18 1,063 1,072 1,063 1,072 17,600
2012/09/14 1,050 1,056 1,050 1,056 17,200
2012/09/13 1,040 1,050 1,037 1,043 70,700
2012/09/12 1,070 1,076 1,068 1,075 4,900
2012/09/11 1,071 1,072 1,069 1,070 4,200
2012/09/10 1,074 1,075 1,070 1,071 9,100
2012/09/07 1,072 1,077 1,072 1,076 11,200
2012/09/06 1,086 1,086 1,080 1,085 7,200
2012/09/05 1,093 1,093 1,085 1,089 4,900
2012/09/04 1,095 1,096 1,087 1,088 8,400
2012/09/03 1,089 1,093 1,085 1,091 6,300
2012/08/31 1,081 1,081 1,078 1,079 8,100
2012/08/30 1,081 1,083 1,077 1,079 5,300
2012/08/29 1,077 1,083 1,072 1,072 10,400
2012/08/28 1,081 1,082 1,070 1,070 16,400
2012/08/27 1,090 1,096 1,080 1,080 13,000
2012/08/24 1,097 1,097 1,080 1,085 12,600
2012/08/23 1,094 1,096 1,082 1,086 20,700
2012/08/22 1,075 1,088 1,074 1,085 36,500
2012/08/21 1,051 1,080 1,051 1,064 63,500
2012/08/20 1,010 1,020 1,010 1,012 1,300
2012/08/17 1,022 1,022 1,008 1,011 2,900
2012/08/16 1,031 1,035 1,020 1,022 2,400
2012/08/15 1,040 1,042 1,040 1,040 800
2012/08/14 1,050 1,079 1,050 1,050 1,200
2012/08/13 1,049 1,060 1,042 1,042 4,300
2012/08/10 1,050 1,050 1,040 1,040 400
2012/08/09 1,048 1,048 1,025 1,040 1,000
2012/08/08 1,022 1,050 1,022 1,039 2,200
2012/08/07 1,020 1,023 1,020 1,022 2,200
2012/08/06 1,028 1,030 1,012 1,015 1,400
2012/08/03 1,038 1,038 1,004 1,028 3,500
2012/08/02 1,015 1,020 1,015 1,017 700
2012/08/01 1,018 1,018 1,002 1,003 1,300
2012/07/31 1,009 1,020 1,002 1,020 2,000
2012/07/30 1,019 1,021 1,001 1,009 1,800
2012/07/27 1,024 1,024 1,001 1,001 2,100
2012/07/26 1,000 1,006 999 999 4,100
2012/07/25 1,030 1,030 990 1,000 14,000
2012/07/24 1,025 1,030 999 1,000 16,000
2012/07/23 1,048 1,078 1,020 1,020 25,400
2012/07/20 1,040 1,040 1,003 1,007 3,300
2012/07/19 1,051 1,051 1,032 1,032 2,800
2012/07/18 1,080 1,080 1,030 1,030 1,200
2012/07/17 1,080 1,085 1,078 1,085 900
2012/07/13 1,089 1,090 1,089 1,090 200
2012/07/12 1,085 1,085 1,078 1,085 700
2012/07/11 1,080 1,090 1,080 1,085 6,200
2012/07/10 1,106 1,106 1,072 1,080 13,800
2012/07/09 1,083 1,085 1,063 1,076 1,200
2012/07/06 1,093 1,093 1,093 1,093 100
2012/07/05 1,101 1,101 1,100 1,101 2,200
2012/07/04 1,109 1,110 1,100 1,110 1,700
2012/07/03 1,087 1,100 1,086 1,100 12,800
2012/07/02 1,108 1,110 1,084 1,084 1,400
2012/06/29 1,091 1,130 1,091 1,110 32,200
2012/06/28 1,079 1,091 1,079 1,091 2,100
2012/06/27 1,100 1,100 1,088 1,089 1,600
2012/06/26 1,110 1,110 1,090 1,090 1,200
2012/06/25 1,140 1,147 1,100 1,110 13,100
2012/06/22 1,015 1,097 1,010 1,097 7,500
2012/06/21 1,015 1,022 1,005 1,020 900
2012/06/20 1,009 1,015 1,009 1,015 2,600
2012/06/19 1,000 1,013 984 1,000 4,000
2012/06/18 998 1,007 998 1,000 2,100
2012/06/15 996 998 981 998 1,600
2012/06/14 988 990 980 981 2,100
2012/06/13 988 988 988 988 300
2012/06/12 981 989 976 989 1,600
2012/06/11 990 996 990 996 500
2012/06/08 990 990 990 990 300
2012/06/07 990 996 990 990 900
2012/06/06 989 992 989 990 900
2012/06/05 980 980 970 980 1,700
2012/06/04 1,008 1,008 972 972 3,300
2012/06/01 1,015 1,015 986 1,001 1,400
2012/05/31 1,000 1,025 997 1,015 7,800
2012/05/30 1,000 1,000 1,000 1,000 200
2012/05/29 1,000 1,000 1,000 1,000 400
2012/05/28 1,018 1,018 1,002 1,012 1,300
2012/05/25 1,016 1,018 1,001 1,018 4,000
2012/05/24 1,018 1,018 1,007 1,015 700
2012/05/23 1,007 1,022 1,004 1,022 600
2012/05/22 1,018 1,018 1,018 1,018 800
2012/05/21 1,004 1,015 1,000 1,015 2,400
2012/05/18 1,000 1,007 1,000 1,005 3,800
2012/05/17 1,000 1,010 997 1,005 10,200
2012/05/16 1,009 1,009 995 1,000 3,000
2012/05/15 1,007 1,010 990 1,009 2,300
2012/05/14 1,040 1,040 995 1,015 4,300
2012/05/11 1,041 1,043 1,000 1,043 16,800
2012/05/10 1,037 1,043 1,020 1,043 900
2012/05/09 1,059 1,067 1,037 1,037 1,900
2012/05/08 1,071 1,071 1,050 1,059 2,300
2012/05/07 1,051 1,071 1,051 1,071 2,300
2012/05/02 1,088 1,088 1,050 1,070 1,100
2012/05/01 1,070 1,070 1,070 1,070 2,800
2012/04/27 1,086 1,106 1,086 1,100 11,500
2012/04/26 1,061 1,089 1,048 1,089 4,200
2012/04/25 1,116 1,116 1,044 1,060 3,500
2012/04/24 1,072 1,096 1,064 1,080 2,500
2012/04/23 1,120 1,127 1,070 1,072 7,400
2012/04/20 1,123 1,125 1,110 1,125 1,200
2012/04/19 1,127 1,127 1,112 1,126 2,000
2012/04/18 1,135 1,135 1,115 1,117 1,700
2012/04/17 1,130 1,130 1,100 1,115 4,600
2012/04/16 1,099 1,135 1,099 1,130 8,300
2012/04/13 1,074 1,094 1,074 1,094 10,300
2012/04/12 1,068 1,074 1,068 1,074 8,300
2012/04/11 1,087 1,087 1,056 1,068 1,100
2012/04/10 1,089 1,090 1,088 1,090 21,100
2012/04/09 1,080 1,089 1,080 1,089 3,100
2012/04/06 1,080 1,097 1,080 1,097 3,800
2012/04/05 1,070 1,080 1,063 1,080 5,100
2012/04/04 1,075 1,076 1,060 1,075 4,200
2012/04/03 1,061 1,078 1,061 1,072 5,200
2012/04/02 1,065 1,065 1,050 1,060 2,500
2012/03/30 1,012 1,069 1,007 1,069 7,300
2012/03/29 1,050 1,050 995 1,012 4,300
2012/03/28 1,050 1,050 1,035 1,047 3,800
2012/03/27 1,060 1,060 1,060 1,060 400
2012/03/26 1,091 1,091 1,061 1,063 3,300
2012/03/23 1,069 1,075 1,049 1,074 5,600
2012/03/22 1,015 1,039 1,015 1,039 200
2012/03/21 1,067 1,067 1,031 1,031 1,700
2012/03/19 1,037 1,037 1,037 1,037 100
2012/03/16 1,007 1,007 1,007 1,007 100
2012/03/15 1,023 1,065 1,002 1,002 1,700
2012/03/14 1,000 1,009 1,000 1,009 700
2012/03/13 986 997 982 985 700
2012/03/12 1,000 1,005 975 975 2,100
2012/03/09 987 989 971 971 1,400
2012/03/08 990 990 966 971 2,700
2012/03/07 999 1,000 999 1,000 200
2012/03/06 1,000 1,002 1,000 1,002 600
2012/03/05 1,045 1,045 1,045 1,045 11,000
2012/03/02 1,045 1,045 1,045 1,045 100
2012/03/01 1,019 1,020 1,003 1,015 3,500
2012/02/29 1,000 1,029 987 1,029 14,000
2012/02/28 965 985 947 985 10,800
2012/02/27 947 972 945 968 15,900
2012/02/24 940 948 922 937 4,400
2012/02/23 920 925 910 915 5,800
2012/02/22 920 923 915 923 800
2012/02/21 905 921 905 921 4,800
2012/02/20 897 905 897 900 3,500
2012/02/17 903 909 901 902 1,600
2012/02/16 902 913 902 912 800
2012/02/15 893 895 890 895 4,200
2012/02/14 889 895 887 887 3,100
2012/02/13 909 915 900 900 1,900
2012/02/10 925 925 903 903 1,200
2012/02/09 905 910 905 910 400
2012/02/08 905 905 885 905 1,700
2012/02/07 905 905 900 905 1,800
2012/02/06 880 925 874 910 18,700
2012/02/03 927 927 910 910 700
2012/01/31 911 927 910 927 1,900
2012/01/30 935 935 928 928 400
2012/01/27 910 930 904 930 3,600
2012/01/26 897 910 897 910 800
2012/01/25 899 907 887 887 6,800
2012/01/24 894 894 881 884 600
2012/01/23 887 887 879 879 2,900
2012/01/20 888 888 880 880 2,400
2012/01/19 889 905 882 882 2,100
2012/01/18 882 882 882 882 400
2012/01/17 881 881 880 881 300
2012/01/16 882 890 881 881 500
2012/01/13 904 904 890 890 300
2012/01/12 904 904 880 889 800
2012/01/11 908 908 894 894 900
2012/01/10 914 914 912 912 300
2012/01/06 919 919 900 914 400
2012/01/05 885 900 875 900 2,700
2012/01/04 873 881 873 875 3,000

このページの先頭へ