トーカイ(9729)の株価時系列情報
トーカイ(9729)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 |
|---|---|---|---|---|---|
| 2024/07/26 | 2,200 | 2,232 | 2,175 | 2,207 | 13,000 |
| 2024/07/25 | 2,191 | 2,225 | 2,191 | 2,196 | 20,900 |
| 2024/07/24 | 2,249 | 2,265 | 2,207 | 2,207 | 14,700 |
| 2024/07/23 | 2,262 | 2,296 | 2,256 | 2,269 | 30,700 |
| 2024/07/22 | 2,268 | 2,268 | 2,218 | 2,220 | 12,300 |
| 2024/07/19 | 2,252 | 2,272 | 2,244 | 2,269 | 9,400 |
| 2024/07/18 | 2,222 | 2,275 | 2,197 | 2,268 | 13,000 |
| 2024/07/17 | 2,227 | 2,244 | 2,207 | 2,230 | 12,900 |
| 2024/07/16 | 2,200 | 2,212 | 2,183 | 2,207 | 17,500 |
| 2024/07/12 | 2,208 | 2,224 | 2,190 | 2,190 | 25,000 |
| 2024/07/11 | 2,225 | 2,227 | 2,203 | 2,220 | 16,500 |
| 2024/07/10 | 2,169 | 2,196 | 2,169 | 2,196 | 23,500 |
| 2024/07/09 | 2,193 | 2,216 | 2,175 | 2,195 | 15,800 |
| 2024/07/08 | 2,210 | 2,210 | 2,157 | 2,174 | 24,700 |
| 2024/07/05 | 2,235 | 2,240 | 2,211 | 2,228 | 16,200 |
| 2024/07/04 | 2,241 | 2,268 | 2,241 | 2,256 | 12,500 |
| 2024/07/03 | 2,228 | 2,268 | 2,215 | 2,237 | 15,500 |
| 2024/07/02 | 2,327 | 2,327 | 2,217 | 2,228 | 54,900 |
| 2024/07/01 | 2,322 | 2,322 | 2,285 | 2,313 | 23,700 |
| 2024/06/28 | 2,305 | 2,317 | 2,280 | 2,312 | 27,600 |
| 2024/06/27 | 2,300 | 2,314 | 2,290 | 2,308 | 22,400 |
| 2024/06/26 | 2,290 | 2,299 | 2,268 | 2,299 | 23,500 |
| 2024/06/25 | 2,271 | 2,289 | 2,246 | 2,281 | 24,700 |
| 2024/06/24 | 2,276 | 2,276 | 2,225 | 2,243 | 29,600 |
| 2024/06/21 | 2,236 | 2,276 | 2,189 | 2,276 | 53,600 |
| 2024/06/20 | 2,229 | 2,258 | 2,221 | 2,236 | 27,000 |
| 2024/06/19 | 2,182 | 2,222 | 2,178 | 2,220 | 20,700 |
| 2024/06/18 | 2,158 | 2,195 | 2,158 | 2,180 | 12,100 |
| 2024/06/17 | 2,161 | 2,161 | 2,121 | 2,149 | 12,100 |
| 2024/06/14 | 2,115 | 2,180 | 2,106 | 2,167 | 28,200 |
| 2024/06/13 | 2,156 | 2,156 | 2,122 | 2,122 | 7,700 |
| 2024/06/12 | 2,159 | 2,167 | 2,130 | 2,145 | 10,600 |
| 2024/06/11 | 2,168 | 2,168 | 2,140 | 2,153 | 7,000 |
| 2024/06/10 | 2,130 | 2,171 | 2,124 | 2,168 | 6,600 |
| 2024/06/07 | 2,123 | 2,138 | 2,104 | 2,125 | 6,000 |
| 2024/06/06 | 2,134 | 2,146 | 2,120 | 2,130 | 11,400 |
| 2024/06/05 | 2,200 | 2,200 | 2,134 | 2,134 | 26,600 |
| 2024/06/04 | 2,116 | 2,178 | 2,114 | 2,170 | 21,100 |
| 2024/06/03 | 2,103 | 2,126 | 2,092 | 2,124 | 20,700 |
| 2024/05/31 | 2,073 | 2,113 | 2,067 | 2,099 | 28,600 |
| 2024/05/30 | 2,030 | 2,077 | 2,015 | 2,064 | 18,800 |
| 2024/05/29 | 2,072 | 2,085 | 2,028 | 2,034 | 16,000 |
| 2024/05/28 | 2,126 | 2,163 | 2,087 | 2,088 | 40,300 |
| 2024/05/27 | 2,058 | 2,080 | 2,058 | 2,076 | 5,600 |
| 2024/05/24 | 2,052 | 2,073 | 2,050 | 2,066 | 11,700 |
| 2024/05/23 | 2,068 | 2,083 | 2,062 | 2,065 | 9,600 |
| 2024/05/22 | 2,056 | 2,093 | 2,050 | 2,074 | 15,700 |
| 2024/05/21 | 2,054 | 2,074 | 2,054 | 2,062 | 5,700 |
| 2024/05/20 | 2,059 | 2,079 | 2,050 | 2,054 | 23,500 |
| 2024/05/17 | 2,062 | 2,079 | 2,056 | 2,059 | 6,400 |
| 2024/05/16 | 2,083 | 2,097 | 2,041 | 2,069 | 19,300 |
| 2024/05/15 | 2,124 | 2,124 | 2,081 | 2,083 | 10,600 |
| 2024/05/14 | 2,091 | 2,125 | 2,091 | 2,120 | 10,400 |
| 2024/05/13 | 2,126 | 2,153 | 2,118 | 2,139 | 12,500 |
| 2024/05/10 | 2,122 | 2,129 | 2,102 | 2,126 | 11,000 |
| 2024/05/09 | 2,103 | 2,122 | 2,097 | 2,122 | 5,600 |
| 2024/05/08 | 2,095 | 2,106 | 2,079 | 2,090 | 13,100 |
| 2024/05/07 | 2,129 | 2,129 | 2,076 | 2,108 | 19,500 |
| 2024/05/02 | 2,108 | 2,129 | 2,077 | 2,118 | 24,200 |
| 2024/05/01 | 2,104 | 2,119 | 2,091 | 2,111 | 8,000 |
| 2024/04/30 | 2,079 | 2,107 | 2,079 | 2,104 | 22,100 |
| 2024/04/26 | 2,090 | 2,111 | 2,051 | 2,100 | 23,700 |
| 2024/04/25 | 2,131 | 2,131 | 2,101 | 2,102 | 8,800 |
| 2024/04/24 | 2,104 | 2,140 | 2,099 | 2,139 | 31,200 |
| 2024/04/23 | 2,104 | 2,127 | 2,084 | 2,090 | 13,100 |
| 2024/04/22 | 2,089 | 2,118 | 2,089 | 2,104 | 17,500 |
| 2024/04/19 | 2,092 | 2,107 | 2,053 | 2,074 | 20,800 |
| 2024/04/18 | 2,074 | 2,110 | 2,071 | 2,100 | 17,600 |
| 2024/04/17 | 2,091 | 2,091 | 2,054 | 2,066 | 12,500 |
| 2024/04/16 | 2,108 | 2,110 | 2,077 | 2,091 | 17,300 |
| 2024/04/15 | 2,109 | 2,133 | 2,101 | 2,127 | 13,800 |
| 2024/04/12 | 2,082 | 2,123 | 2,082 | 2,112 | 26,400 |
| 2024/04/11 | 2,056 | 2,106 | 2,052 | 2,078 | 11,300 |
| 2024/04/10 | 2,062 | 2,090 | 2,061 | 2,078 | 9,400 |
| 2024/04/09 | 2,064 | 2,071 | 2,056 | 2,060 | 8,800 |
| 2024/04/08 | 2,071 | 2,071 | 2,025 | 2,055 | 32,700 |
| 2024/04/05 | 2,059 | 2,066 | 2,041 | 2,055 | 29,400 |
| 2024/04/04 | 2,091 | 2,091 | 2,071 | 2,084 | 34,900 |
| 2024/04/03 | 2,080 | 2,086 | 2,045 | 2,073 | 27,600 |
| 2024/04/02 | 2,124 | 2,125 | 2,083 | 2,089 | 20,000 |
| 2024/04/01 | 2,185 | 2,185 | 2,124 | 2,133 | 18,100 |
| 2024/03/29 | 2,153 | 2,199 | 2,153 | 2,190 | 28,400 |
| 2024/03/28 | 2,177 | 2,203 | 2,151 | 2,153 | 36,900 |
| 2024/03/27 | 2,174 | 2,240 | 2,174 | 2,222 | 74,000 |
| 2024/03/26 | 2,130 | 2,155 | 2,130 | 2,153 | 20,900 |
| 2024/03/25 | 2,173 | 2,173 | 2,146 | 2,151 | 38,800 |
| 2024/03/22 | 2,177 | 2,189 | 2,164 | 2,175 | 26,900 |
| 2024/03/21 | 2,192 | 2,197 | 2,169 | 2,197 | 37,700 |
| 2024/03/19 | 2,185 | 2,210 | 2,175 | 2,204 | 20,900 |
| 2024/03/18 | 2,192 | 2,201 | 2,182 | 2,187 | 15,300 |
| 2024/03/15 | 2,188 | 2,196 | 2,162 | 2,187 | 30,900 |
| 2024/03/14 | 2,190 | 2,219 | 2,169 | 2,205 | 25,500 |
| 2024/03/13 | 2,195 | 2,197 | 2,167 | 2,184 | 13,100 |
| 2024/03/12 | 2,170 | 2,189 | 2,125 | 2,189 | 25,700 |
| 2024/03/11 | 2,173 | 2,187 | 2,151 | 2,173 | 23,600 |
| 2024/03/08 | 2,141 | 2,209 | 2,141 | 2,200 | 47,600 |
| 2024/03/07 | 2,160 | 2,180 | 2,141 | 2,151 | 19,800 |
| 2024/03/06 | 2,163 | 2,198 | 2,149 | 2,157 | 41,300 |
| 2024/03/05 | 2,162 | 2,180 | 2,102 | 2,165 | 30,500 |
| 2024/03/04 | 2,222 | 2,225 | 2,171 | 2,174 | 40,800 |
| 2024/03/01 | 2,196 | 2,196 | 2,159 | 2,184 | 21,900 |
| 2024/02/29 | 2,184 | 2,220 | 2,171 | 2,196 | 43,000 |
| 2024/02/28 | 2,165 | 2,196 | 2,153 | 2,176 | 35,100 |
| 2024/02/27 | 2,138 | 2,159 | 2,125 | 2,143 | 30,800 |
| 2024/02/26 | 2,155 | 2,155 | 2,102 | 2,103 | 16,700 |
| 2024/02/22 | 2,126 | 2,155 | 2,121 | 2,140 | 19,800 |
| 2024/02/21 | 2,123 | 2,149 | 2,101 | 2,122 | 11,100 |
| 2024/02/20 | 2,140 | 2,159 | 2,134 | 2,138 | 21,400 |
| 2024/02/19 | 2,135 | 2,149 | 2,127 | 2,149 | 18,400 |
| 2024/02/16 | 2,085 | 2,125 | 2,081 | 2,120 | 20,500 |
| 2024/02/15 | 2,077 | 2,086 | 2,048 | 2,076 | 23,800 |
| 2024/02/14 | 2,082 | 2,092 | 2,052 | 2,068 | 24,000 |
| 2024/02/13 | 2,081 | 2,103 | 2,054 | 2,082 | 37,200 |
| 2024/02/09 | 2,132 | 2,141 | 2,084 | 2,107 | 21,000 |
| 2024/02/08 | 2,121 | 2,140 | 2,095 | 2,140 | 22,500 |
| 2024/02/07 | 2,123 | 2,140 | 2,119 | 2,121 | 11,900 |
| 2024/02/06 | 2,134 | 2,149 | 2,119 | 2,133 | 11,500 |
| 2024/02/05 | 2,160 | 2,160 | 2,121 | 2,138 | 17,900 |
| 2024/02/02 | 2,143 | 2,152 | 2,130 | 2,143 | 12,000 |
| 2024/02/01 | 2,117 | 2,150 | 2,113 | 2,143 | 23,400 |
| 2024/01/31 | 2,085 | 2,132 | 2,073 | 2,116 | 17,500 |
| 2024/01/30 | 2,134 | 2,134 | 2,090 | 2,091 | 16,200 |
| 2024/01/29 | 2,100 | 2,142 | 2,100 | 2,121 | 14,100 |
| 2024/01/26 | 2,102 | 2,112 | 2,089 | 2,095 | 19,400 |
| 2024/01/25 | 2,080 | 2,109 | 2,080 | 2,102 | 12,500 |
| 2024/01/24 | 2,083 | 2,100 | 2,062 | 2,087 | 21,500 |
| 2024/01/23 | 2,122 | 2,123 | 2,082 | 2,087 | 13,000 |
| 2024/01/22 | 2,136 | 2,137 | 2,115 | 2,123 | 10,600 |
| 2024/01/19 | 2,146 | 2,147 | 2,123 | 2,125 | 19,100 |
| 2024/01/18 | 2,116 | 2,166 | 2,116 | 2,146 | 28,500 |
| 2024/01/17 | 2,145 | 2,156 | 2,117 | 2,117 | 23,600 |
| 2024/01/16 | 2,178 | 2,178 | 2,132 | 2,138 | 15,500 |
| 2024/01/15 | 2,146 | 2,179 | 2,139 | 2,170 | 26,300 |
| 2024/01/12 | 2,150 | 2,154 | 2,132 | 2,142 | 26,100 |
| 2024/01/11 | 2,120 | 2,140 | 2,118 | 2,139 | 30,200 |
| 2024/01/10 | 2,100 | 2,128 | 2,097 | 2,118 | 26,200 |
| 2024/01/09 | 2,090 | 2,105 | 2,082 | 2,089 | 25,500 |
| 2024/01/05 | 2,100 | 2,112 | 2,091 | 2,098 | 46,400 |
| 2024/01/04 | 2,090 | 2,090 | 2,052 | 2,068 | 26,000 |
| 2023/12/29 | 2,073 | 2,097 | 2,073 | 2,090 | 17,600 |
| 2023/12/28 | 2,073 | 2,089 | 2,073 | 2,089 | 15,300 |
| 2023/12/27 | 2,066 | 2,078 | 2,055 | 2,077 | 22,500 |
| 2023/12/26 | 2,062 | 2,075 | 2,055 | 2,066 | 26,000 |
| 2023/12/25 | 2,085 | 2,085 | 2,061 | 2,062 | 11,800 |
| 2023/12/22 | 2,077 | 2,083 | 2,037 | 2,069 | 23,100 |
| 2023/12/21 | 2,051 | 2,071 | 2,039 | 2,066 | 37,800 |
| 2023/12/20 | 2,050 | 2,059 | 2,037 | 2,053 | 39,000 |
| 2023/12/19 | 1,997 | 2,027 | 1,996 | 2,026 | 42,900 |
| 2023/12/18 | 1,962 | 1,979 | 1,955 | 1,979 | 49,000 |
| 2023/12/15 | 1,976 | 1,987 | 1,957 | 1,964 | 41,800 |
| 2023/12/14 | 1,960 | 1,994 | 1,953 | 1,976 | 52,500 |
| 2023/12/13 | 1,955 | 1,955 | 1,932 | 1,947 | 27,000 |
| 2023/12/12 | 1,977 | 1,977 | 1,947 | 1,950 | 35,800 |
| 2023/12/11 | 1,946 | 1,958 | 1,930 | 1,958 | 29,900 |
| 2023/12/08 | 1,942 | 1,954 | 1,924 | 1,938 | 66,700 |
| 2023/12/07 | 1,919 | 1,932 | 1,915 | 1,922 | 27,200 |
| 2023/12/06 | 1,910 | 1,940 | 1,910 | 1,939 | 37,100 |
| 2023/12/05 | 1,898 | 1,926 | 1,898 | 1,902 | 32,600 |
| 2023/12/04 | 1,912 | 1,912 | 1,888 | 1,898 | 14,500 |
| 2023/12/01 | 1,925 | 1,939 | 1,915 | 1,920 | 26,600 |
| 2023/11/30 | 1,925 | 1,934 | 1,911 | 1,915 | 65,300 |
| 2023/11/29 | 1,910 | 1,939 | 1,910 | 1,925 | 26,400 |
| 2023/11/28 | 1,873 | 1,921 | 1,873 | 1,915 | 43,100 |
| 2023/11/27 | 1,909 | 1,911 | 1,870 | 1,873 | 19,200 |
| 2023/11/24 | 1,891 | 1,910 | 1,891 | 1,902 | 20,800 |
| 2023/11/22 | 1,889 | 1,904 | 1,882 | 1,891 | 44,800 |
| 2023/11/21 | 1,902 | 1,909 | 1,888 | 1,899 | 31,500 |
| 2023/11/20 | 1,932 | 1,932 | 1,893 | 1,896 | 47,800 |
| 2023/11/17 | 1,889 | 1,920 | 1,888 | 1,919 | 92,800 |
| 2023/11/16 | 1,871 | 1,893 | 1,866 | 1,888 | 38,100 |
| 2023/11/15 | 1,874 | 1,883 | 1,864 | 1,880 | 24,700 |
| 2023/11/14 | 1,877 | 1,878 | 1,865 | 1,867 | 17,200 |
| 2023/11/13 | 1,905 | 1,905 | 1,869 | 1,877 | 21,700 |
| 2023/11/10 | 1,889 | 1,932 | 1,879 | 1,902 | 25,600 |
| 2023/11/09 | 1,909 | 1,909 | 1,883 | 1,901 | 27,500 |
| 2023/11/08 | 1,922 | 1,929 | 1,909 | 1,909 | 35,500 |
| 2023/11/07 | 1,917 | 1,922 | 1,909 | 1,916 | 35,200 |
| 2023/11/06 | 1,944 | 1,944 | 1,913 | 1,923 | 48,800 |
| 2023/11/02 | 1,933 | 1,933 | 1,905 | 1,920 | 34,000 |
| 2023/11/01 | 1,914 | 1,924 | 1,899 | 1,919 | 35,900 |
| 2023/10/31 | 1,858 | 1,898 | 1,853 | 1,898 | 32,700 |
| 2023/10/30 | 1,875 | 1,877 | 1,855 | 1,863 | 28,500 |
| 2023/10/27 | 1,872 | 1,880 | 1,858 | 1,868 | 34,200 |
| 2023/10/26 | 1,862 | 1,874 | 1,853 | 1,859 | 26,400 |
| 2023/10/25 | 1,865 | 1,871 | 1,860 | 1,861 | 18,700 |
| 2023/10/24 | 1,862 | 1,874 | 1,845 | 1,866 | 32,700 |
| 2023/10/23 | 1,865 | 1,879 | 1,854 | 1,862 | 23,400 |
| 2023/10/20 | 1,867 | 1,879 | 1,865 | 1,872 | 17,100 |
| 2023/10/19 | 1,853 | 1,874 | 1,851 | 1,868 | 14,300 |
| 2023/10/18 | 1,890 | 1,890 | 1,847 | 1,863 | 19,500 |
| 2023/10/17 | 1,869 | 1,881 | 1,866 | 1,873 | 21,900 |
| 2023/10/16 | 1,885 | 1,885 | 1,859 | 1,862 | 21,100 |
| 2023/10/13 | 1,894 | 1,908 | 1,889 | 1,893 | 25,900 |
| 2023/10/12 | 1,922 | 1,922 | 1,903 | 1,919 | 40,300 |
| 2023/10/11 | 1,930 | 1,930 | 1,912 | 1,914 | 29,600 |
| 2023/10/10 | 1,936 | 1,936 | 1,910 | 1,933 | 15,500 |
| 2023/10/06 | 1,897 | 1,926 | 1,897 | 1,908 | 24,900 |
| 2023/10/05 | 1,870 | 1,891 | 1,870 | 1,888 | 34,200 |
| 2023/10/04 | 1,866 | 1,872 | 1,846 | 1,852 | 30,600 |
| 2023/10/03 | 1,907 | 1,907 | 1,880 | 1,882 | 20,400 |