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 |
|---|---|---|---|---|---|
| 2010/12/30 | 1,396 | 1,398 | 1,360 | 1,398 | 1,500 |
| 2010/12/29 | 1,378 | 1,400 | 1,378 | 1,390 | 2,000 |
| 2010/12/28 | 1,358 | 1,380 | 1,350 | 1,350 | 1,800 |
| 2010/12/27 | 1,338 | 1,359 | 1,316 | 1,357 | 3,700 |
| 2010/12/24 | 1,379 | 1,379 | 1,270 | 1,338 | 19,900 |
| 2010/12/22 | 1,333 | 1,366 | 1,304 | 1,366 | 2,400 |
| 2010/12/21 | 1,352 | 1,363 | 1,285 | 1,363 | 5,800 |
| 2010/12/20 | 1,390 | 1,390 | 1,350 | 1,350 | 8,400 |
| 2010/12/17 | 1,345 | 1,345 | 1,330 | 1,330 | 700 |
| 2010/12/16 | 1,345 | 1,345 | 1,321 | 1,330 | 3,000 |
| 2010/12/15 | 1,340 | 1,350 | 1,320 | 1,350 | 3,700 |
| 2010/12/14 | 1,281 | 1,330 | 1,281 | 1,330 | 4,000 |
| 2010/12/13 | 1,274 | 1,300 | 1,250 | 1,270 | 3,800 |
| 2010/12/10 | 1,275 | 1,275 | 1,251 | 1,259 | 10,700 |
| 2010/12/09 | 1,220 | 1,245 | 1,220 | 1,245 | 400 |
| 2010/12/08 | 1,220 | 1,240 | 1,220 | 1,239 | 900 |
| 2010/12/07 | 1,230 | 1,230 | 1,230 | 1,230 | 200 |
| 2010/12/06 | 1,229 | 1,229 | 1,220 | 1,228 | 7,300 |
| 2010/12/03 | 1,202 | 1,215 | 1,201 | 1,215 | 2,100 |
| 2010/12/02 | 1,205 | 1,205 | 1,201 | 1,201 | 600 |
| 2010/12/01 | 0 | 0 | 0 | 1,200 | 0 |
| 2010/11/30 | 1,190 | 1,190 | 1,190 | 1,190 | 100 |
| 2010/11/29 | 1,200 | 1,200 | 1,200 | 1,200 | 200 |
| 2010/11/26 | 1,185 | 1,213 | 1,185 | 1,200 | 600 |
| 2010/11/25 | 1,233 | 1,233 | 1,205 | 1,205 | 900 |
| 2010/11/24 | 1,233 | 1,233 | 1,233 | 1,233 | 300 |
| 2010/11/22 | 1,235 | 1,235 | 1,221 | 1,230 | 5,400 |
| 2010/11/19 | 1,211 | 1,227 | 1,195 | 1,205 | 2,300 |
| 2010/11/18 | 1,215 | 1,235 | 1,215 | 1,235 | 400 |
| 2010/11/17 | 1,214 | 1,214 | 1,200 | 1,200 | 1,700 |
| 2010/11/16 | 1,200 | 1,214 | 1,195 | 1,214 | 8,000 |
| 2010/11/15 | 1,200 | 1,200 | 1,200 | 1,200 | 1,100 |
| 2010/11/12 | 1,191 | 1,191 | 1,190 | 1,190 | 300 |
| 2010/11/11 | 1,199 | 1,199 | 1,199 | 1,199 | 900 |
| 2010/11/10 | 1,190 | 1,209 | 1,190 | 1,199 | 2,300 |
| 2010/11/09 | 1,190 | 1,190 | 1,190 | 1,190 | 200 |
| 2010/11/08 | 1,220 | 1,220 | 1,190 | 1,190 | 700 |
| 2010/11/05 | 1,227 | 1,227 | 1,220 | 1,220 | 5,700 |
| 2010/11/04 | 1,208 | 1,215 | 1,205 | 1,215 | 800 |
| 2010/11/02 | 1,210 | 1,210 | 1,208 | 1,208 | 800 |
| 2010/11/01 | 1,201 | 1,210 | 1,201 | 1,210 | 500 |
| 2010/10/29 | 1,196 | 1,210 | 1,196 | 1,210 | 1,200 |
| 2010/10/28 | 1,210 | 1,219 | 1,210 | 1,219 | 500 |
| 2010/10/27 | 1,200 | 1,200 | 1,190 | 1,190 | 500 |
| 2010/10/26 | 1,210 | 1,210 | 1,210 | 1,210 | 500 |
| 2010/10/25 | 1,210 | 1,211 | 1,180 | 1,210 | 1,400 |
| 2010/10/22 | 1,211 | 1,211 | 1,211 | 1,211 | 200 |
| 2010/10/21 | 1,220 | 1,220 | 1,220 | 1,220 | 100 |
| 2010/10/20 | 1,250 | 1,250 | 1,220 | 1,249 | 5,800 |
| 2010/10/19 | 1,242 | 1,250 | 1,240 | 1,250 | 3,200 |
| 2010/10/18 | 1,241 | 1,242 | 1,240 | 1,240 | 3,500 |
| 2010/10/15 | 1,239 | 1,242 | 1,239 | 1,242 | 2,000 |
| 2010/10/14 | 1,232 | 1,232 | 1,232 | 1,232 | 300 |
| 2010/10/13 | 1,230 | 1,232 | 1,230 | 1,232 | 700 |
| 2010/10/12 | 1,210 | 1,232 | 1,210 | 1,232 | 1,000 |
| 2010/10/08 | 1,210 | 1,210 | 1,210 | 1,210 | 200 |
| 2010/10/07 | 1,210 | 1,210 | 1,210 | 1,210 | 1,300 |
| 2010/10/06 | 1,209 | 1,209 | 1,209 | 1,209 | 1,100 |
| 2010/10/05 | 1,210 | 1,210 | 1,200 | 1,209 | 4,900 |
| 2010/10/04 | 1,200 | 1,200 | 1,200 | 1,200 | 1,400 |
| 2010/10/01 | 1,200 | 1,200 | 1,200 | 1,200 | 100 |
| 2010/09/30 | 1,201 | 1,202 | 1,200 | 1,200 | 400 |
| 2010/09/29 | 1,210 | 1,210 | 1,201 | 1,201 | 400 |
| 2010/09/28 | 1,228 | 1,228 | 1,217 | 1,220 | 800 |
| 2010/09/27 | 1,227 | 1,235 | 1,227 | 1,235 | 800 |
| 2010/09/24 | 1,219 | 1,219 | 1,210 | 1,210 | 400 |
| 2010/09/22 | 1,234 | 1,234 | 1,212 | 1,231 | 900 |
| 2010/09/21 | 1,223 | 1,235 | 1,212 | 1,212 | 900 |
| 2010/09/17 | 1,228 | 1,228 | 1,228 | 1,228 | 600 |
| 2010/09/16 | 1,228 | 1,228 | 1,228 | 1,228 | 200 |
| 2010/09/15 | 1,228 | 1,228 | 1,228 | 1,228 | 900 |
| 2010/09/14 | 1,214 | 1,239 | 1,214 | 1,239 | 2,500 |
| 2010/09/13 | 1,219 | 1,245 | 1,219 | 1,244 | 700 |
| 2010/09/10 | 1,211 | 1,219 | 1,205 | 1,219 | 1,500 |
| 2010/09/09 | 1,227 | 1,227 | 1,227 | 1,227 | 200 |
| 2010/09/08 | 1,220 | 1,229 | 1,212 | 1,228 | 1,600 |
| 2010/09/07 | 1,242 | 1,242 | 1,220 | 1,220 | 1,100 |
| 2010/09/06 | 1,238 | 1,242 | 1,238 | 1,242 | 4,800 |
| 2010/09/03 | 1,220 | 1,231 | 1,220 | 1,231 | 1,300 |
| 2010/09/02 | 1,215 | 1,215 | 1,203 | 1,203 | 300 |
| 2010/09/01 | 1,210 | 1,210 | 1,200 | 1,200 | 2,000 |
| 2010/08/31 | 1,199 | 1,200 | 1,199 | 1,200 | 800 |
| 2010/08/30 | 1,200 | 1,200 | 1,200 | 1,200 | 200 |
| 2010/08/27 | 1,199 | 1,200 | 1,185 | 1,200 | 1,300 |
| 2010/08/26 | 1,200 | 1,200 | 1,198 | 1,200 | 1,300 |
| 2010/08/25 | 1,205 | 1,205 | 1,171 | 1,200 | 2,600 |
| 2010/08/24 | 1,197 | 1,211 | 1,190 | 1,211 | 2,100 |
| 2010/08/23 | 1,176 | 1,198 | 1,176 | 1,198 | 1,100 |
| 2010/08/20 | 1,156 | 1,176 | 1,156 | 1,176 | 1,000 |
| 2010/08/19 | 1,173 | 1,175 | 1,169 | 1,175 | 1,000 |
| 2010/08/18 | 1,192 | 1,192 | 1,175 | 1,175 | 400 |
| 2010/08/17 | 1,160 | 1,172 | 1,160 | 1,172 | 500 |
| 2010/08/16 | 1,204 | 1,204 | 1,176 | 1,182 | 1,700 |
| 2010/08/13 | 1,144 | 1,176 | 1,144 | 1,176 | 400 |
| 2010/08/12 | 1,150 | 1,150 | 1,140 | 1,140 | 400 |
| 2010/08/11 | 1,180 | 1,180 | 1,180 | 1,180 | 100 |
| 2010/08/10 | 1,190 | 1,190 | 1,180 | 1,180 | 400 |
| 2010/08/09 | 1,186 | 1,190 | 1,186 | 1,190 | 600 |
| 2010/08/06 | 1,200 | 1,200 | 1,185 | 1,185 | 1,200 |
| 2010/08/05 | 1,202 | 1,202 | 1,195 | 1,200 | 4,900 |
| 2010/08/04 | 1,193 | 1,195 | 1,190 | 1,195 | 900 |
| 2010/08/03 | 1,196 | 1,196 | 1,195 | 1,195 | 700 |
| 2010/08/02 | 1,157 | 1,196 | 1,157 | 1,196 | 700 |
| 2010/07/30 | 1,184 | 1,185 | 1,140 | 1,140 | 900 |
| 2010/07/29 | 1,195 | 1,209 | 1,184 | 1,184 | 1,600 |
| 2010/07/28 | 1,200 | 1,200 | 1,184 | 1,184 | 1,000 |
| 2010/07/27 | 1,187 | 1,215 | 1,187 | 1,215 | 900 |
| 2010/07/26 | 1,205 | 1,205 | 1,205 | 1,205 | 400 |
| 2010/07/23 | 1,201 | 1,205 | 1,200 | 1,205 | 1,600 |
| 2010/07/22 | 1,205 | 1,205 | 1,203 | 1,203 | 500 |
| 2010/07/21 | 1,235 | 1,235 | 1,235 | 1,235 | 200 |
| 2010/07/20 | 1,235 | 1,243 | 1,235 | 1,235 | 1,400 |
| 2010/07/16 | 1,230 | 1,235 | 1,225 | 1,235 | 1,600 |
| 2010/07/15 | 1,240 | 1,242 | 1,230 | 1,230 | 4,300 |
| 2010/07/14 | 1,212 | 1,220 | 1,212 | 1,220 | 400 |
| 2010/07/13 | 1,229 | 1,229 | 1,224 | 1,224 | 1,900 |
| 2010/07/12 | 1,247 | 1,250 | 1,215 | 1,229 | 10,900 |
| 2010/07/09 | 1,244 | 1,244 | 1,202 | 1,223 | 4,100 |
| 2010/07/08 | 1,215 | 1,215 | 1,215 | 1,215 | 100 |
| 2010/07/07 | 1,232 | 1,232 | 1,232 | 1,232 | 100 |
| 2010/07/06 | 1,232 | 1,232 | 1,232 | 1,232 | 100 |
| 2010/07/05 | 1,218 | 1,232 | 1,218 | 1,232 | 500 |
| 2010/07/02 | 1,221 | 1,222 | 1,215 | 1,215 | 1,100 |
| 2010/07/01 | 1,245 | 1,245 | 1,222 | 1,222 | 1,100 |
| 2010/06/30 | 1,246 | 1,246 | 1,246 | 1,246 | 200 |
| 2010/06/29 | 1,245 | 1,246 | 1,234 | 1,246 | 800 |
| 2010/06/28 | 1,252 | 1,252 | 1,245 | 1,245 | 500 |
| 2010/06/25 | 1,254 | 1,254 | 1,254 | 1,254 | 300 |
| 2010/06/24 | 1,261 | 1,261 | 1,255 | 1,255 | 2,100 |
| 2010/06/23 | 1,248 | 1,265 | 1,248 | 1,261 | 1,700 |
| 2010/06/22 | 1,270 | 1,270 | 1,250 | 1,269 | 3,300 |
| 2010/06/21 | 1,245 | 1,270 | 1,245 | 1,270 | 2,300 |
| 2010/06/18 | 1,230 | 1,249 | 1,230 | 1,249 | 6,900 |
| 2010/06/17 | 1,229 | 1,229 | 1,220 | 1,220 | 2,600 |
| 2010/06/16 | 1,218 | 1,226 | 1,218 | 1,223 | 2,700 |
| 2010/06/15 | 1,182 | 1,220 | 1,182 | 1,219 | 1,000 |
| 2010/06/14 | 1,180 | 1,180 | 1,180 | 1,180 | 100 |
| 2010/06/11 | 1,191 | 1,191 | 1,180 | 1,180 | 2,100 |
| 2010/06/10 | 1,180 | 1,189 | 1,180 | 1,189 | 400 |
| 2010/06/09 | 1,180 | 1,190 | 1,180 | 1,190 | 600 |
| 2010/06/08 | 1,180 | 1,180 | 1,180 | 1,180 | 100 |
| 2010/06/07 | 1,164 | 1,180 | 1,164 | 1,180 | 2,200 |
| 2010/06/04 | 1,199 | 1,199 | 1,160 | 1,194 | 2,400 |
| 2010/06/03 | 1,157 | 1,180 | 1,157 | 1,180 | 1,600 |
| 2010/06/02 | 1,175 | 1,175 | 1,175 | 1,175 | 800 |
| 2010/06/01 | 1,171 | 1,171 | 1,170 | 1,170 | 400 |
| 2010/05/31 | 1,170 | 1,189 | 1,170 | 1,189 | 1,000 |
| 2010/05/28 | 1,130 | 1,158 | 1,130 | 1,158 | 1,000 |
| 2010/05/27 | 1,129 | 1,135 | 1,123 | 1,123 | 600 |
| 2010/05/26 | 1,145 | 1,145 | 1,125 | 1,125 | 600 |
| 2010/05/25 | 1,131 | 1,131 | 1,130 | 1,131 | 800 |
| 2010/05/24 | 1,160 | 1,160 | 1,160 | 1,160 | 300 |
| 2010/05/21 | 1,150 | 1,155 | 1,140 | 1,155 | 1,900 |
| 2010/05/20 | 1,165 | 1,180 | 1,163 | 1,180 | 2,900 |
| 2010/05/19 | 1,169 | 1,169 | 1,132 | 1,141 | 1,000 |
| 2010/05/18 | 1,187 | 1,187 | 1,180 | 1,180 | 2,500 |
| 2010/05/17 | 1,200 | 1,203 | 1,181 | 1,183 | 3,100 |
| 2010/05/14 | 1,215 | 1,230 | 1,214 | 1,230 | 2,600 |
| 2010/05/13 | 1,195 | 1,218 | 1,195 | 1,215 | 9,700 |
| 2010/05/12 | 1,202 | 1,202 | 1,190 | 1,190 | 1,400 |
| 2010/05/11 | 1,220 | 1,220 | 1,195 | 1,200 | 2,900 |
| 2010/05/10 | 1,152 | 1,216 | 1,152 | 1,216 | 2,900 |
| 2010/05/07 | 1,131 | 1,190 | 1,125 | 1,164 | 4,300 |
| 2010/05/06 | 1,206 | 1,220 | 1,070 | 1,215 | 15,800 |
| 2010/04/30 | 1,205 | 1,236 | 1,201 | 1,236 | 3,300 |
| 2010/04/28 | 1,194 | 1,206 | 1,186 | 1,206 | 5,900 |
| 2010/04/27 | 1,210 | 1,210 | 1,176 | 1,205 | 5,700 |
| 2010/04/26 | 1,110 | 1,190 | 1,105 | 1,181 | 24,800 |
| 2010/04/23 | 1,113 | 1,113 | 1,102 | 1,113 | 1,000 |
| 2010/04/22 | 1,110 | 1,120 | 1,105 | 1,105 | 1,900 |
| 2010/04/21 | 1,105 | 1,105 | 1,105 | 1,105 | 100 |
| 2010/04/20 | 1,085 | 1,108 | 1,085 | 1,087 | 4,100 |
| 2010/04/19 | 1,085 | 1,099 | 1,085 | 1,099 | 800 |
| 2010/04/16 | 1,110 | 1,110 | 1,088 | 1,088 | 2,700 |
| 2010/04/15 | 1,123 | 1,125 | 1,111 | 1,111 | 2,500 |
| 2010/04/14 | 1,110 | 1,120 | 1,096 | 1,120 | 4,300 |
| 2010/04/13 | 1,124 | 1,127 | 1,109 | 1,113 | 2,000 |
| 2010/04/12 | 1,092 | 1,121 | 1,092 | 1,107 | 1,400 |
| 2010/04/09 | 1,085 | 1,091 | 1,080 | 1,091 | 2,000 |
| 2010/04/08 | 1,069 | 1,079 | 1,069 | 1,079 | 1,300 |
| 2010/04/07 | 1,053 | 1,066 | 1,053 | 1,066 | 4,700 |
| 2010/04/06 | 1,054 | 1,055 | 1,049 | 1,049 | 700 |
| 2010/04/05 | 1,052 | 1,057 | 1,045 | 1,055 | 4,500 |
| 2010/04/02 | 1,037 | 1,065 | 1,037 | 1,050 | 8,800 |
| 2010/04/01 | 1,010 | 1,030 | 1,001 | 1,030 | 3,500 |
| 2010/03/31 | 1,013 | 1,014 | 1,009 | 1,014 | 2,100 |
| 2010/03/30 | 1,018 | 1,018 | 1,005 | 1,012 | 9,900 |
| 2010/03/29 | 1,017 | 1,021 | 1,013 | 1,017 | 4,200 |
| 2010/03/26 | 1,028 | 1,030 | 1,014 | 1,027 | 6,000 |
| 2010/03/25 | 1,017 | 1,033 | 1,010 | 1,012 | 8,100 |
| 2010/03/24 | 1,035 | 1,038 | 1,001 | 1,021 | 13,900 |
| 2010/03/23 | 1,001 | 1,033 | 986 | 1,030 | 18,100 |
| 2010/03/19 | 990 | 1,040 | 960 | 990 | 39,100 |