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 |
---|---|---|---|---|---|
2021/12/30 | 831 | 833 | 828 | 832 | 2,900 |
2021/12/29 | 825 | 838 | 816 | 838 | 14,800 |
2021/12/28 | 827 | 829 | 811 | 829 | 13,800 |
2021/12/27 | 819 | 821 | 809 | 821 | 10,500 |
2021/12/24 | 818 | 818 | 805 | 817 | 19,800 |
2021/12/23 | 801 | 801 | 793 | 799 | 5,900 |
2021/12/22 | 799 | 801 | 793 | 796 | 8,000 |
2021/12/21 | 801 | 801 | 786 | 799 | 15,500 |
2021/12/20 | 824 | 824 | 790 | 790 | 11,700 |
2021/12/17 | 831 | 831 | 812 | 817 | 14,000 |
2021/12/16 | 823 | 829 | 816 | 829 | 16,600 |
2021/12/15 | 813 | 817 | 809 | 809 | 12,300 |
2021/12/14 | 827 | 832 | 815 | 823 | 24,500 |
2021/12/13 | 820 | 826 | 801 | 808 | 32,500 |
2021/12/10 | 850 | 850 | 817 | 822 | 37,000 |
2021/12/09 | 825 | 833 | 825 | 830 | 11,600 |
2021/12/08 | 820 | 823 | 809 | 822 | 18,200 |
2021/12/07 | 789 | 817 | 789 | 817 | 16,600 |
2021/12/06 | 785 | 794 | 777 | 789 | 14,200 |
2021/12/03 | 753 | 778 | 753 | 778 | 12,500 |
2021/12/02 | 746 | 767 | 746 | 748 | 30,800 |
2021/12/01 | 746 | 763 | 740 | 752 | 23,900 |
2021/11/30 | 771 | 775 | 746 | 746 | 21,600 |
2021/11/29 | 773 | 779 | 755 | 760 | 27,200 |
2021/11/26 | 799 | 803 | 779 | 779 | 15,500 |
2021/11/25 | 808 | 809 | 798 | 799 | 10,300 |
2021/11/24 | 815 | 818 | 805 | 805 | 10,000 |
2021/11/22 | 807 | 818 | 807 | 810 | 7,400 |
2021/11/19 | 812 | 812 | 802 | 811 | 10,700 |
2021/11/18 | 818 | 818 | 803 | 811 | 10,500 |
2021/11/17 | 825 | 825 | 807 | 807 | 13,600 |
2021/11/16 | 814 | 826 | 811 | 820 | 14,300 |
2021/11/15 | 825 | 829 | 811 | 813 | 9,800 |
2021/11/12 | 805 | 821 | 805 | 821 | 20,300 |
2021/11/11 | 803 | 808 | 794 | 796 | 9,700 |
2021/11/10 | 812 | 815 | 801 | 802 | 7,600 |
2021/11/09 | 821 | 824 | 805 | 812 | 32,200 |
2021/11/08 | 836 | 843 | 823 | 825 | 28,100 |
2021/11/05 | 858 | 858 | 836 | 838 | 24,700 |
2021/11/04 | 835 | 859 | 833 | 858 | 28,400 |
2021/11/02 | 824 | 835 | 824 | 830 | 20,000 |
2021/11/01 | 813 | 835 | 810 | 835 | 26,600 |
2021/10/29 | 785 | 810 | 785 | 809 | 32,000 |
2021/10/28 | 787 | 812 | 785 | 790 | 206,900 |
2021/10/27 | 800 | 808 | 787 | 798 | 38,500 |
2021/10/26 | 809 | 812 | 802 | 807 | 12,000 |
2021/10/25 | 799 | 812 | 799 | 804 | 17,700 |
2021/10/22 | 792 | 810 | 789 | 804 | 35,400 |
2021/10/21 | 810 | 813 | 795 | 795 | 29,400 |
2021/10/20 | 821 | 823 | 810 | 810 | 18,000 |
2021/10/19 | 826 | 832 | 815 | 828 | 22,200 |
2021/10/18 | 822 | 833 | 817 | 833 | 28,800 |
2021/10/15 | 803 | 827 | 803 | 823 | 24,700 |
2021/10/14 | 806 | 808 | 797 | 803 | 26,800 |
2021/10/13 | 805 | 812 | 805 | 805 | 29,500 |
2021/10/12 | 808 | 814 | 801 | 806 | 30,800 |
2021/10/11 | 797 | 817 | 797 | 817 | 24,400 |
2021/10/08 | 781 | 799 | 781 | 796 | 27,600 |
2021/10/07 | 798 | 798 | 780 | 785 | 19,400 |
2021/10/06 | 793 | 800 | 787 | 790 | 22,600 |
2021/10/05 | 810 | 811 | 786 | 786 | 29,800 |
2021/10/04 | 819 | 824 | 810 | 821 | 35,200 |
2021/10/01 | 830 | 838 | 809 | 810 | 35,700 |
2021/09/30 | 854 | 860 | 837 | 839 | 25,000 |
2021/09/29 | 866 | 896 | 835 | 854 | 33,200 |
2021/09/28 | 891 | 893 | 862 | 893 | 26,000 |
2021/09/27 | 903 | 911 | 886 | 890 | 21,100 |
2021/09/24 | 877 | 905 | 875 | 903 | 39,700 |
2021/09/22 | 880 | 880 | 858 | 858 | 22,200 |
2021/09/21 | 898 | 898 | 882 | 882 | 27,100 |
2021/09/17 | 898 | 908 | 884 | 908 | 38,100 |
2021/09/16 | 893 | 893 | 877 | 887 | 23,100 |
2021/09/15 | 882 | 890 | 865 | 890 | 12,300 |
2021/09/14 | 870 | 895 | 863 | 895 | 32,700 |
2021/09/13 | 859 | 870 | 850 | 870 | 13,900 |
2021/09/10 | 846 | 859 | 839 | 859 | 24,000 |
2021/09/09 | 865 | 865 | 850 | 850 | 13,600 |
2021/09/08 | 862 | 866 | 848 | 866 | 23,200 |
2021/09/07 | 858 | 860 | 848 | 860 | 17,400 |
2021/09/06 | 853 | 858 | 845 | 858 | 16,700 |
2021/09/03 | 820 | 844 | 816 | 844 | 23,500 |
2021/09/02 | 836 | 836 | 817 | 820 | 8,500 |
2021/09/01 | 812 | 830 | 812 | 830 | 20,100 |
2021/08/31 | 814 | 821 | 811 | 811 | 8,900 |
2021/08/30 | 810 | 822 | 809 | 822 | 12,800 |
2021/08/27 | 791 | 814 | 791 | 811 | 18,400 |
2021/08/26 | 792 | 792 | 786 | 792 | 6,400 |
2021/08/25 | 796 | 796 | 784 | 791 | 5,900 |
2021/08/24 | 786 | 791 | 771 | 791 | 16,700 |
2021/08/23 | 766 | 791 | 757 | 786 | 15,500 |
2021/08/20 | 776 | 783 | 766 | 766 | 16,100 |
2021/08/19 | 790 | 790 | 770 | 770 | 15,300 |
2021/08/18 | 781 | 794 | 773 | 793 | 16,700 |
2021/08/17 | 814 | 817 | 789 | 790 | 21,600 |
2021/08/16 | 836 | 836 | 815 | 815 | 10,100 |
2021/08/13 | 840 | 841 | 835 | 840 | 6,700 |
2021/08/12 | 812 | 852 | 803 | 843 | 54,100 |
2021/08/11 | 810 | 810 | 798 | 804 | 15,500 |
2021/08/10 | 815 | 815 | 803 | 810 | 11,300 |
2021/08/06 | 814 | 820 | 811 | 815 | 6,600 |
2021/08/05 | 816 | 818 | 811 | 811 | 11,800 |
2021/08/04 | 826 | 826 | 815 | 820 | 5,300 |
2021/08/03 | 841 | 841 | 826 | 826 | 7,000 |
2021/08/02 | 816 | 841 | 815 | 841 | 9,600 |
2021/07/30 | 829 | 829 | 816 | 816 | 3,200 |
2021/07/29 | 820 | 837 | 817 | 837 | 11,200 |
2021/07/28 | 830 | 830 | 819 | 819 | 1,700 |
2021/07/27 | 828 | 829 | 816 | 829 | 5,400 |
2021/07/26 | 824 | 829 | 808 | 828 | 5,400 |
2021/07/21 | 803 | 815 | 797 | 813 | 18,500 |
2021/07/20 | 801 | 806 | 793 | 800 | 12,800 |
2021/07/19 | 825 | 825 | 805 | 805 | 14,900 |
2021/07/16 | 825 | 830 | 824 | 825 | 5,500 |
2021/07/15 | 846 | 846 | 830 | 830 | 12,400 |
2021/07/14 | 852 | 852 | 849 | 849 | 3,500 |
2021/07/13 | 853 | 856 | 849 | 855 | 8,600 |
2021/07/12 | 838 | 858 | 827 | 853 | 22,400 |
2021/07/09 | 863 | 863 | 820 | 838 | 49,700 |
2021/07/08 | 845 | 871 | 845 | 859 | 19,600 |
2021/07/07 | 834 | 848 | 834 | 845 | 9,000 |
2021/07/06 | 832 | 841 | 832 | 838 | 2,500 |
2021/07/05 | 829 | 832 | 823 | 827 | 5,900 |
2021/07/02 | 821 | 834 | 816 | 830 | 11,800 |
2021/07/01 | 841 | 841 | 823 | 823 | 10,700 |
2021/06/30 | 850 | 856 | 847 | 847 | 5,400 |
2021/06/29 | 857 | 860 | 851 | 860 | 7,100 |
2021/06/28 | 849 | 860 | 845 | 858 | 15,100 |
2021/06/25 | 843 | 848 | 832 | 848 | 17,700 |
2021/06/24 | 837 | 840 | 835 | 840 | 8,800 |
2021/06/23 | 816 | 840 | 814 | 837 | 9,200 |
2021/06/22 | 790 | 816 | 790 | 816 | 15,600 |
2021/06/21 | 801 | 803 | 775 | 775 | 27,700 |
2021/06/18 | 807 | 814 | 807 | 808 | 6,600 |
2021/06/17 | 801 | 818 | 801 | 806 | 5,300 |
2021/06/16 | 807 | 808 | 802 | 804 | 4,500 |
2021/06/15 | 816 | 816 | 806 | 807 | 9,200 |
2021/06/14 | 811 | 819 | 805 | 813 | 5,800 |
2021/06/11 | 822 | 822 | 816 | 817 | 14,000 |
2021/06/10 | 819 | 825 | 819 | 822 | 4,200 |
2021/06/09 | 817 | 819 | 817 | 819 | 1,400 |
2021/06/08 | 812 | 824 | 812 | 815 | 5,500 |
2021/06/07 | 822 | 832 | 818 | 821 | 16,900 |
2021/06/04 | 830 | 835 | 827 | 829 | 6,400 |
2021/06/03 | 814 | 832 | 814 | 830 | 7,000 |
2021/06/02 | 820 | 832 | 814 | 815 | 10,300 |
2021/06/01 | 819 | 840 | 819 | 826 | 10,300 |
2021/05/31 | 854 | 854 | 809 | 819 | 15,000 |
2021/05/28 | 825 | 852 | 825 | 852 | 15,200 |
2021/05/27 | 822 | 836 | 822 | 828 | 13,200 |
2021/05/26 | 830 | 831 | 826 | 827 | 9,000 |
2021/05/25 | 821 | 831 | 820 | 822 | 37,000 |
2021/05/24 | 814 | 830 | 814 | 830 | 20,200 |
2021/05/21 | 814 | 823 | 807 | 814 | 11,700 |
2021/05/20 | 806 | 816 | 806 | 809 | 9,800 |
2021/05/19 | 800 | 807 | 795 | 807 | 16,200 |
2021/05/18 | 793 | 804 | 793 | 800 | 9,700 |
2021/05/17 | 776 | 795 | 776 | 788 | 6,800 |
2021/05/14 | 763 | 793 | 763 | 774 | 14,900 |
2021/05/13 | 763 | 777 | 760 | 762 | 15,400 |
2021/05/12 | 780 | 780 | 760 | 761 | 19,400 |
2021/05/11 | 793 | 795 | 779 | 779 | 14,300 |
2021/05/10 | 789 | 810 | 789 | 805 | 22,400 |
2021/05/07 | 793 | 808 | 791 | 804 | 16,700 |
2021/05/06 | 759 | 792 | 759 | 783 | 18,500 |
2021/04/30 | 761 | 774 | 758 | 758 | 27,000 |
2021/04/28 | 795 | 802 | 754 | 754 | 55,200 |
2021/04/27 | 816 | 816 | 795 | 795 | 17,200 |
2021/04/26 | 803 | 805 | 795 | 801 | 13,000 |
2021/04/23 | 813 | 813 | 804 | 807 | 12,800 |
2021/04/22 | 800 | 819 | 800 | 812 | 8,900 |
2021/04/21 | 817 | 821 | 800 | 800 | 24,000 |
2021/04/20 | 836 | 837 | 820 | 820 | 20,300 |
2021/04/19 | 844 | 845 | 838 | 842 | 4,000 |
2021/04/16 | 830 | 842 | 828 | 839 | 6,600 |
2021/04/15 | 817 | 826 | 817 | 825 | 5,100 |
2021/04/14 | 829 | 830 | 817 | 817 | 7,100 |
2021/04/13 | 826 | 835 | 826 | 829 | 5,000 |
2021/04/12 | 821 | 826 | 820 | 826 | 4,100 |
2021/04/09 | 817 | 828 | 817 | 820 | 20,600 |
2021/04/08 | 835 | 836 | 816 | 816 | 33,900 |
2021/04/07 | 834 | 842 | 834 | 840 | 9,800 |
2021/04/06 | 850 | 850 | 830 | 833 | 28,100 |
2021/04/05 | 856 | 860 | 848 | 854 | 16,000 |
2021/04/02 | 830 | 851 | 830 | 851 | 12,100 |
2021/04/01 | 863 | 863 | 823 | 823 | 33,400 |
2021/03/31 | 891 | 894 | 854 | 854 | 26,300 |
2021/03/30 | 936 | 948 | 893 | 899 | 185,000 |
2021/03/29 | 931 | 941 | 909 | 941 | 195,400 |
2021/03/26 | 922 | 933 | 891 | 924 | 187,000 |
2021/03/25 | 894 | 913 | 887 | 912 | 65,600 |
2021/03/24 | 896 | 897 | 886 | 891 | 47,800 |
2021/03/23 | 904 | 919 | 901 | 904 | 54,200 |
2021/03/22 | 912 | 912 | 890 | 903 | 72,900 |
2021/03/19 | 908 | 920 | 896 | 920 | 78,500 |
2021/03/18 | 905 | 908 | 890 | 908 | 25,500 |
2021/03/17 | 891 | 904 | 891 | 904 | 20,900 |
2021/03/16 | 883 | 888 | 875 | 888 | 24,400 |
2021/03/15 | 881 | 883 | 870 | 883 | 39,800 |
2021/03/12 | 883 | 883 | 872 | 883 | 89,400 |
2021/03/11 | 862 | 878 | 858 | 874 | 21,000 |
2021/03/10 | 880 | 880 | 852 | 866 | 26,700 |
2021/03/09 | 855 | 873 | 845 | 873 | 29,900 |
2021/03/08 | 847 | 854 | 840 | 849 | 39,300 |
2021/03/05 | 826 | 846 | 817 | 846 | 80,800 |
2021/03/04 | 837 | 837 | 822 | 830 | 30,700 |
2021/03/03 | 806 | 842 | 805 | 842 | 14,400 |
2021/03/02 | 821 | 821 | 801 | 810 | 20,900 |
2021/03/01 | 800 | 820 | 800 | 818 | 29,600 |
2021/02/26 | 815 | 817 | 797 | 797 | 43,000 |
2021/02/25 | 824 | 824 | 809 | 814 | 24,100 |
2021/02/24 | 822 | 823 | 806 | 811 | 24,100 |
2021/02/22 | 832 | 842 | 828 | 828 | 20,000 |
2021/02/19 | 833 | 845 | 833 | 833 | 15,200 |
2021/02/18 | 847 | 847 | 832 | 835 | 9,600 |
2021/02/17 | 838 | 847 | 835 | 840 | 12,600 |
2021/02/16 | 850 | 854 | 835 | 838 | 10,200 |
2021/02/15 | 858 | 862 | 847 | 850 | 15,100 |
2021/02/12 | 846 | 859 | 846 | 846 | 20,800 |
2021/02/10 | 844 | 845 | 835 | 845 | 8,600 |
2021/02/09 | 839 | 842 | 828 | 842 | 13,500 |
2021/02/08 | 823 | 831 | 823 | 830 | 24,800 |
2021/02/05 | 820 | 829 | 820 | 829 | 12,800 |
2021/02/04 | 819 | 826 | 819 | 820 | 14,200 |
2021/02/03 | 825 | 832 | 813 | 819 | 18,800 |
2021/02/02 | 825 | 842 | 818 | 818 | 9,800 |
2021/02/01 | 851 | 867 | 820 | 820 | 11,400 |
2021/01/29 | 886 | 886 | 842 | 842 | 17,500 |
2021/01/28 | 842 | 898 | 842 | 892 | 26,700 |
2021/01/27 | 840 | 840 | 835 | 838 | 8,100 |
2021/01/26 | 817 | 842 | 817 | 842 | 14,200 |
2021/01/25 | 821 | 831 | 816 | 817 | 15,700 |
2021/01/22 | 811 | 814 | 809 | 813 | 11,600 |
2021/01/21 | 809 | 811 | 809 | 810 | 9,600 |
2021/01/20 | 821 | 821 | 802 | 809 | 9,900 |
2021/01/19 | 828 | 829 | 821 | 821 | 4,400 |
2021/01/18 | 830 | 833 | 825 | 828 | 5,900 |
2021/01/15 | 840 | 840 | 836 | 836 | 5,200 |
2021/01/14 | 840 | 841 | 837 | 840 | 7,500 |
2021/01/13 | 847 | 847 | 840 | 844 | 8,200 |
2021/01/12 | 857 | 860 | 840 | 845 | 15,100 |
2021/01/08 | 856 | 869 | 855 | 864 | 13,200 |
2021/01/07 | 865 | 875 | 851 | 856 | 10,800 |
2021/01/06 | 865 | 865 | 843 | 851 | 11,100 |
2021/01/05 | 862 | 865 | 862 | 862 | 5,900 |
2021/01/04 | 878 | 880 | 863 | 863 | 8,400 |