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 |
---|---|---|---|---|---|
2016/12/30 | 1,023 | 1,024 | 1,007 | 1,023 | 12,300 |
2016/12/29 | 1,033 | 1,036 | 1,019 | 1,027 | 20,600 |
2016/12/28 | 1,016 | 1,035 | 1,016 | 1,035 | 11,700 |
2016/12/27 | 1,010 | 1,020 | 1,006 | 1,011 | 19,800 |
2016/12/26 | 1,029 | 1,030 | 1,009 | 1,009 | 17,400 |
2016/12/22 | 1,029 | 1,030 | 1,015 | 1,030 | 22,500 |
2016/12/21 | 1,030 | 1,030 | 1,004 | 1,012 | 9,600 |
2016/12/20 | 1,010 | 1,024 | 1,010 | 1,024 | 16,500 |
2016/12/19 | 1,011 | 1,015 | 999 | 1,007 | 9,900 |
2016/12/16 | 1,000 | 1,019 | 1,000 | 1,009 | 10,100 |
2016/12/15 | 992 | 1,007 | 987 | 1,000 | 15,900 |
2016/12/14 | 1,008 | 1,013 | 948 | 986 | 27,400 |
2016/12/13 | 993 | 1,009 | 991 | 1,008 | 24,200 |
2016/12/12 | 1,008 | 1,010 | 978 | 986 | 21,900 |
2016/12/09 | 965 | 999 | 964 | 999 | 34,300 |
2016/12/08 | 962 | 966 | 953 | 965 | 17,900 |
2016/12/07 | 935 | 949 | 935 | 948 | 14,900 |
2016/12/06 | 963 | 963 | 934 | 935 | 18,500 |
2016/12/05 | 955 | 955 | 946 | 951 | 12,600 |
2016/12/02 | 950 | 960 | 948 | 950 | 13,300 |
2016/12/01 | 973 | 975 | 962 | 965 | 13,600 |
2016/11/30 | 964 | 969 | 962 | 965 | 7,000 |
2016/11/29 | 971 | 976 | 963 | 969 | 19,200 |
2016/11/28 | 974 | 977 | 965 | 971 | 14,900 |
2016/11/25 | 974 | 978 | 970 | 974 | 13,700 |
2016/11/24 | 983 | 983 | 968 | 972 | 7,000 |
2016/11/22 | 996 | 996 | 970 | 973 | 12,800 |
2016/11/21 | 996 | 997 | 988 | 994 | 5,800 |
2016/11/18 | 994 | 994 | 987 | 988 | 5,300 |
2016/11/17 | 980 | 985 | 973 | 980 | 5,000 |
2016/11/16 | 977 | 982 | 970 | 982 | 6,100 |
2016/11/15 | 966 | 975 | 962 | 966 | 9,700 |
2016/11/14 | 970 | 974 | 964 | 969 | 11,700 |
2016/11/11 | 957 | 966 | 949 | 963 | 11,700 |
2016/11/10 | 930 | 952 | 927 | 942 | 27,100 |
2016/11/09 | 983 | 990 | 904 | 908 | 15,000 |
2016/11/08 | 976 | 989 | 965 | 968 | 5,000 |
2016/11/07 | 1,004 | 1,004 | 939 | 976 | 22,300 |
2016/11/04 | 948 | 953 | 924 | 944 | 11,800 |
2016/11/02 | 989 | 999 | 965 | 967 | 16,600 |
2016/11/01 | 995 | 1,004 | 987 | 997 | 18,000 |
2016/10/31 | 1,004 | 1,005 | 990 | 995 | 9,900 |
2016/10/28 | 999 | 1,006 | 980 | 1,001 | 40,600 |
2016/10/27 | 993 | 998 | 978 | 994 | 11,700 |
2016/10/26 | 982 | 996 | 979 | 993 | 18,600 |
2016/10/25 | 988 | 993 | 975 | 987 | 18,500 |
2016/10/24 | 965 | 986 | 945 | 982 | 29,100 |
2016/10/21 | 983 | 983 | 969 | 973 | 6,400 |
2016/10/20 | 965 | 984 | 965 | 983 | 5,100 |
2016/10/19 | 960 | 977 | 958 | 965 | 8,800 |
2016/10/18 | 968 | 979 | 965 | 970 | 5,500 |
2016/10/17 | 943 | 968 | 940 | 966 | 7,300 |
2016/10/14 | 932 | 945 | 930 | 944 | 3,900 |
2016/10/13 | 950 | 950 | 930 | 938 | 6,400 |
2016/10/12 | 937 | 950 | 937 | 944 | 10,000 |
2016/10/11 | 980 | 980 | 934 | 937 | 13,100 |
2016/10/07 | 971 | 979 | 969 | 979 | 8,200 |
2016/10/06 | 982 | 984 | 971 | 980 | 7,500 |
2016/10/05 | 977 | 985 | 972 | 981 | 9,500 |
2016/10/04 | 970 | 976 | 955 | 976 | 7,600 |
2016/10/03 | 955 | 979 | 955 | 969 | 7,600 |
2016/09/30 | 973 | 976 | 945 | 963 | 11,000 |
2016/09/29 | 964 | 977 | 964 | 973 | 14,600 |
2016/09/28 | 936 | 965 | 936 | 963 | 16,500 |
2016/09/27 | 928 | 957 | 916 | 936 | 17,100 |
2016/09/26 | 943 | 947 | 925 | 929 | 11,500 |
2016/09/23 | 949 | 949 | 930 | 943 | 17,000 |
2016/09/21 | 904 | 944 | 895 | 944 | 15,500 |
2016/09/20 | 905 | 907 | 898 | 904 | 14,600 |
2016/09/16 | 913 | 913 | 900 | 909 | 7,500 |
2016/09/15 | 900 | 905 | 898 | 902 | 5,000 |
2016/09/14 | 900 | 913 | 900 | 902 | 6,700 |
2016/09/13 | 912 | 915 | 891 | 901 | 18,900 |
2016/09/12 | 902 | 920 | 902 | 911 | 7,000 |
2016/09/09 | 928 | 929 | 914 | 925 | 14,000 |
2016/09/08 | 920 | 925 | 906 | 924 | 8,100 |
2016/09/07 | 915 | 924 | 903 | 923 | 8,500 |
2016/09/06 | 916 | 924 | 916 | 920 | 4,300 |
2016/09/05 | 924 | 924 | 910 | 916 | 7,900 |
2016/09/02 | 914 | 923 | 910 | 922 | 4,600 |
2016/09/01 | 914 | 923 | 913 | 921 | 10,400 |
2016/08/31 | 900 | 916 | 900 | 908 | 20,100 |
2016/08/30 | 892 | 894 | 880 | 894 | 5,500 |
2016/08/29 | 875 | 892 | 867 | 892 | 15,800 |
2016/08/26 | 869 | 870 | 842 | 847 | 11,100 |
2016/08/25 | 874 | 874 | 867 | 869 | 5,400 |
2016/08/24 | 869 | 870 | 864 | 868 | 3,800 |
2016/08/23 | 870 | 883 | 859 | 862 | 9,700 |
2016/08/22 | 886 | 886 | 858 | 869 | 13,900 |
2016/08/19 | 865 | 880 | 865 | 871 | 7,200 |
2016/08/18 | 873 | 873 | 857 | 858 | 11,600 |
2016/08/17 | 869 | 880 | 857 | 876 | 12,400 |
2016/08/16 | 891 | 902 | 879 | 881 | 13,700 |
2016/08/15 | 889 | 895 | 873 | 889 | 7,700 |
2016/08/12 | 897 | 906 | 897 | 903 | 14,400 |
2016/08/10 | 899 | 904 | 882 | 901 | 4,700 |
2016/08/09 | 871 | 900 | 871 | 900 | 10,900 |
2016/08/08 | 849 | 885 | 841 | 883 | 20,600 |
2016/08/05 | 850 | 868 | 850 | 858 | 18,900 |
2016/08/04 | 873 | 900 | 873 | 889 | 9,700 |
2016/08/03 | 878 | 888 | 863 | 883 | 17,500 |
2016/08/02 | 900 | 900 | 883 | 886 | 9,900 |
2016/08/01 | 914 | 914 | 894 | 907 | 13,400 |
2016/07/29 | 916 | 924 | 904 | 924 | 16,000 |
2016/07/28 | 909 | 915 | 897 | 912 | 9,500 |
2016/07/27 | 901 | 923 | 901 | 917 | 12,400 |
2016/07/26 | 914 | 925 | 897 | 902 | 19,700 |
2016/07/25 | 916 | 929 | 912 | 928 | 13,200 |
2016/07/22 | 908 | 910 | 905 | 906 | 5,000 |
2016/07/21 | 903 | 917 | 902 | 913 | 7,000 |
2016/07/20 | 906 | 906 | 894 | 903 | 13,700 |
2016/07/19 | 891 | 913 | 882 | 913 | 33,500 |
2016/07/15 | 882 | 898 | 882 | 891 | 10,400 |
2016/07/14 | 873 | 887 | 873 | 882 | 15,500 |
2016/07/13 | 877 | 888 | 869 | 883 | 21,000 |
2016/07/12 | 839 | 880 | 839 | 862 | 39,800 |
2016/07/11 | 826 | 842 | 822 | 838 | 33,700 |
2016/07/08 | 799 | 808 | 795 | 797 | 21,300 |
2016/07/07 | 790 | 798 | 788 | 795 | 12,700 |
2016/07/06 | 777 | 800 | 776 | 792 | 24,200 |
2016/07/05 | 775 | 778 | 772 | 777 | 8,000 |
2016/07/04 | 763 | 773 | 754 | 772 | 14,500 |
2016/07/01 | 755 | 760 | 754 | 758 | 7,100 |
2016/06/30 | 736 | 752 | 736 | 747 | 10,500 |
2016/06/29 | 720 | 733 | 718 | 722 | 15,100 |
2016/06/28 | 716 | 743 | 715 | 717 | 27,700 |
2016/06/27 | 715 | 738 | 715 | 721 | 13,900 |
2016/06/24 | 780 | 781 | 702 | 703 | 31,200 |
2016/06/23 | 763 | 770 | 752 | 765 | 12,300 |
2016/06/22 | 776 | 777 | 755 | 761 | 17,400 |
2016/06/21 | 776 | 790 | 776 | 784 | 4,000 |
2016/06/20 | 778 | 803 | 772 | 780 | 6,800 |
2016/06/17 | 769 | 780 | 757 | 770 | 6,500 |
2016/06/16 | 780 | 780 | 750 | 750 | 13,400 |
2016/06/15 | 780 | 787 | 776 | 777 | 9,100 |
2016/06/14 | 794 | 799 | 780 | 781 | 12,300 |
2016/06/13 | 808 | 808 | 790 | 792 | 18,900 |
2016/06/10 | 824 | 829 | 802 | 809 | 34,500 |
2016/06/09 | 841 | 844 | 824 | 825 | 15,900 |
2016/06/08 | 841 | 848 | 841 | 843 | 7,600 |
2016/06/07 | 846 | 851 | 843 | 843 | 4,700 |
2016/06/06 | 842 | 848 | 840 | 847 | 6,800 |
2016/06/03 | 848 | 850 | 841 | 850 | 6,300 |
2016/06/02 | 866 | 874 | 830 | 840 | 25,400 |
2016/06/01 | 871 | 888 | 871 | 881 | 9,500 |
2016/05/31 | 876 | 884 | 870 | 872 | 11,300 |
2016/05/30 | 896 | 896 | 873 | 879 | 11,600 |
2016/05/27 | 896 | 898 | 872 | 890 | 3,200 |
2016/05/26 | 904 | 910 | 893 | 896 | 10,100 |
2016/05/25 | 902 | 902 | 891 | 896 | 9,400 |
2016/05/24 | 879 | 892 | 878 | 888 | 3,900 |
2016/05/23 | 883 | 887 | 878 | 879 | 9,300 |
2016/05/20 | 881 | 893 | 881 | 888 | 2,400 |
2016/05/19 | 883 | 896 | 877 | 882 | 10,000 |
2016/05/18 | 897 | 900 | 876 | 890 | 7,500 |
2016/05/17 | 897 | 906 | 890 | 905 | 10,800 |
2016/05/16 | 889 | 906 | 865 | 890 | 8,800 |
2016/05/13 | 901 | 904 | 880 | 881 | 14,900 |
2016/05/12 | 894 | 901 | 881 | 900 | 10,300 |
2016/05/11 | 890 | 934 | 890 | 902 | 16,400 |
2016/05/10 | 869 | 905 | 869 | 881 | 22,500 |
2016/05/09 | 871 | 889 | 865 | 869 | 14,800 |
2016/05/06 | 866 | 874 | 848 | 867 | 17,000 |
2016/05/02 | 880 | 890 | 864 | 865 | 13,700 |
2016/04/28 | 927 | 942 | 887 | 897 | 13,100 |
2016/04/27 | 938 | 947 | 923 | 926 | 10,400 |
2016/04/26 | 944 | 944 | 925 | 936 | 7,800 |
2016/04/25 | 965 | 965 | 935 | 945 | 7,100 |
2016/04/22 | 955 | 961 | 935 | 950 | 9,300 |
2016/04/21 | 934 | 961 | 934 | 955 | 15,000 |
2016/04/20 | 923 | 939 | 919 | 919 | 9,900 |
2016/04/19 | 909 | 923 | 904 | 914 | 7,900 |
2016/04/18 | 888 | 910 | 884 | 889 | 13,400 |
2016/04/15 | 927 | 933 | 914 | 916 | 13,800 |
2016/04/14 | 922 | 933 | 915 | 926 | 18,100 |
2016/04/13 | 889 | 913 | 889 | 906 | 13,300 |
2016/04/12 | 874 | 897 | 872 | 881 | 10,100 |
2016/04/11 | 879 | 882 | 868 | 874 | 6,400 |
2016/04/08 | 875 | 898 | 864 | 882 | 17,700 |
2016/04/07 | 885 | 898 | 885 | 888 | 7,700 |
2016/04/06 | 885 | 902 | 876 | 884 | 11,400 |
2016/04/05 | 912 | 912 | 887 | 887 | 15,500 |
2016/04/04 | 896 | 935 | 896 | 920 | 12,400 |
2016/04/01 | 950 | 954 | 888 | 888 | 27,300 |
2016/03/31 | 959 | 971 | 952 | 952 | 14,200 |
2016/03/30 | 964 | 975 | 957 | 959 | 10,400 |
2016/03/29 | 948 | 967 | 947 | 964 | 35,300 |
2016/03/28 | 960 | 977 | 959 | 969 | 107,800 |
2016/03/25 | 970 | 973 | 952 | 964 | 16,500 |
2016/03/24 | 983 | 984 | 963 | 963 | 23,300 |
2016/03/23 | 980 | 986 | 975 | 982 | 13,100 |
2016/03/22 | 960 | 992 | 960 | 979 | 22,000 |
2016/03/18 | 959 | 975 | 946 | 950 | 13,500 |
2016/03/17 | 968 | 990 | 963 | 968 | 15,600 |
2016/03/16 | 983 | 996 | 970 | 970 | 16,600 |
2016/03/15 | 987 | 1,000 | 981 | 998 | 14,700 |
2016/03/14 | 970 | 985 | 965 | 982 | 27,900 |
2016/03/11 | 941 | 969 | 941 | 957 | 24,900 |
2016/03/10 | 918 | 968 | 918 | 964 | 25,100 |
2016/03/09 | 913 | 916 | 901 | 909 | 10,200 |
2016/03/08 | 930 | 932 | 905 | 917 | 10,300 |
2016/03/07 | 941 | 941 | 920 | 930 | 14,000 |
2016/03/04 | 920 | 948 | 918 | 941 | 20,200 |
2016/03/03 | 916 | 930 | 914 | 922 | 10,600 |
2016/03/02 | 900 | 922 | 900 | 914 | 19,200 |
2016/03/01 | 900 | 900 | 875 | 887 | 35,200 |
2016/02/29 | 919 | 919 | 885 | 885 | 10,600 |
2016/02/26 | 910 | 919 | 905 | 905 | 13,000 |
2016/02/25 | 884 | 910 | 872 | 907 | 17,300 |
2016/02/24 | 880 | 882 | 869 | 870 | 11,000 |
2016/02/23 | 908 | 912 | 885 | 888 | 9,800 |
2016/02/22 | 890 | 919 | 890 | 909 | 9,300 |
2016/02/19 | 900 | 906 | 880 | 894 | 8,600 |
2016/02/18 | 910 | 933 | 901 | 915 | 11,400 |
2016/02/17 | 884 | 910 | 878 | 895 | 11,800 |
2016/02/16 | 897 | 909 | 883 | 891 | 15,200 |
2016/02/15 | 867 | 907 | 856 | 901 | 18,000 |
2016/02/12 | 870 | 900 | 850 | 852 | 22,800 |
2016/02/10 | 950 | 961 | 907 | 916 | 14,400 |
2016/02/09 | 966 | 975 | 951 | 952 | 14,800 |
2016/02/08 | 968 | 1,006 | 966 | 1,001 | 15,900 |
2016/02/05 | 983 | 983 | 965 | 971 | 10,400 |
2016/02/04 | 1,000 | 1,016 | 991 | 994 | 14,300 |
2016/02/03 | 1,011 | 1,025 | 1,004 | 1,022 | 17,500 |
2016/02/02 | 1,024 | 1,034 | 1,002 | 1,030 | 19,900 |
2016/02/01 | 1,026 | 1,034 | 1,020 | 1,033 | 14,200 |
2016/01/29 | 981 | 1,025 | 981 | 1,025 | 17,100 |
2016/01/28 | 993 | 995 | 981 | 982 | 15,100 |
2016/01/27 | 978 | 999 | 977 | 996 | 15,500 |
2016/01/26 | 978 | 981 | 960 | 962 | 14,800 |
2016/01/25 | 1,001 | 1,011 | 971 | 995 | 22,000 |
2016/01/22 | 974 | 1,000 | 973 | 1,000 | 13,500 |
2016/01/21 | 984 | 998 | 954 | 954 | 20,500 |
2016/01/20 | 1,001 | 1,005 | 980 | 983 | 16,700 |
2016/01/19 | 1,010 | 1,014 | 1,001 | 1,003 | 8,600 |
2016/01/18 | 1,031 | 1,031 | 1,011 | 1,014 | 13,000 |
2016/01/15 | 1,058 | 1,058 | 1,031 | 1,038 | 13,200 |
2016/01/14 | 1,039 | 1,040 | 1,020 | 1,028 | 16,800 |
2016/01/13 | 1,060 | 1,065 | 1,052 | 1,063 | 9,000 |
2016/01/12 | 1,060 | 1,065 | 1,040 | 1,040 | 17,500 |
2016/01/08 | 1,090 | 1,090 | 1,056 | 1,067 | 19,700 |
2016/01/07 | 1,106 | 1,109 | 1,086 | 1,092 | 18,300 |
2016/01/06 | 1,112 | 1,116 | 1,100 | 1,106 | 12,800 |
2016/01/05 | 1,112 | 1,120 | 1,101 | 1,105 | 11,900 |
2016/01/04 | 1,140 | 1,141 | 1,114 | 1,124 | 17,700 |