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

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
2011/12/30 1,669 1,700 1,667 1,699 5,000
2011/12/29 1,667 1,671 1,643 1,650 15,100
2011/12/28 1,695 1,708 1,680 1,686 20,600
2011/12/27 1,669 1,700 1,667 1,675 11,400
2011/12/26 1,670 1,688 1,652 1,664 5,300
2011/12/22 1,647 1,668 1,640 1,668 17,200
2011/12/21 1,676 1,696 1,651 1,668 6,500
2011/12/20 1,648 1,684 1,646 1,676 16,000
2011/12/19 1,662 1,666 1,636 1,647 31,100
2011/12/16 1,655 1,665 1,632 1,652 14,100
2011/12/15 1,657 1,664 1,638 1,645 7,800
2011/12/14 1,637 1,666 1,637 1,651 18,300
2011/12/13 1,626 1,658 1,620 1,641 21,100
2011/12/12 1,730 1,730 1,663 1,666 14,600
2011/12/09 1,693 1,696 1,664 1,670 17,200
2011/12/08 1,654 1,692 1,654 1,687 22,300
2011/12/07 1,650 1,696 1,646 1,684 16,000
2011/12/06 1,657 1,660 1,643 1,654 13,500
2011/12/05 1,697 1,697 1,668 1,668 15,400
2011/12/02 1,709 1,715 1,693 1,694 7,700
2011/12/01 1,725 1,745 1,705 1,727 12,600
2011/11/30 1,690 1,736 1,680 1,725 26,300
2011/11/29 1,671 1,712 1,664 1,711 4,300
2011/11/28 1,669 1,699 1,635 1,675 4,100
2011/11/25 1,653 1,691 1,630 1,685 10,200
2011/11/24 1,682 1,700 1,635 1,693 18,100
2011/11/22 1,684 1,720 1,669 1,709 13,600
2011/11/21 1,698 1,698 1,649 1,682 8,600
2011/11/18 1,690 1,700 1,689 1,695 16,800
2011/11/17 1,628 1,673 1,617 1,659 15,400
2011/11/16 1,676 1,681 1,630 1,647 6,800
2011/11/15 1,698 1,710 1,685 1,700 31,900
2011/11/14 1,680 1,698 1,659 1,685 7,200
2011/11/11 1,629 1,682 1,628 1,682 13,300
2011/11/10 1,618 1,644 1,614 1,629 8,200
2011/11/09 1,650 1,671 1,645 1,660 6,800
2011/11/08 1,643 1,668 1,630 1,650 12,800
2011/11/07 1,672 1,692 1,618 1,618 19,600
2011/11/04 1,680 1,680 1,627 1,647 13,900
2011/11/02 1,601 1,680 1,578 1,680 13,700
2011/11/01 1,650 1,689 1,600 1,605 26,300
2011/10/31 1,672 1,733 1,665 1,665 15,500
2011/10/28 1,779 1,779 1,694 1,694 32,300
2011/10/27 1,693 1,770 1,686 1,746 21,200
2011/10/26 1,732 1,738 1,713 1,721 14,500
2011/10/25 1,750 1,750 1,723 1,727 15,200
2011/10/24 1,719 1,749 1,696 1,748 11,800
2011/10/21 1,655 1,700 1,655 1,688 7,000
2011/10/20 1,737 1,737 1,665 1,670 18,600
2011/10/19 1,742 1,755 1,728 1,753 23,400
2011/10/18 1,740 1,740 1,696 1,712 11,800
2011/10/17 1,739 1,745 1,726 1,733 16,100
2011/10/14 1,702 1,726 1,683 1,699 14,000
2011/10/13 1,725 1,759 1,721 1,732 12,800
2011/10/12 1,765 1,765 1,732 1,741 13,800
2011/10/11 1,740 1,752 1,714 1,744 29,600
2011/10/07 1,726 1,740 1,722 1,733 33,100
2011/10/06 1,710 1,755 1,669 1,707 28,100
2011/10/05 1,750 1,752 1,704 1,713 50,000
2011/10/04 1,745 1,772 1,724 1,749 38,500
2011/10/03 1,750 1,775 1,738 1,745 35,900
2011/09/30 1,780 1,781 1,769 1,775 34,400
2011/09/29 1,755 1,790 1,735 1,790 68,500
2011/09/28 1,685 1,755 1,684 1,755 34,900
2011/09/27 1,627 1,680 1,627 1,680 33,200
2011/09/26 1,662 1,662 1,548 1,550 39,100
2011/09/22 1,631 1,676 1,622 1,676 15,500
2011/09/21 1,684 1,686 1,630 1,630 10,400
2011/09/20 1,700 1,700 1,658 1,683 29,400
2011/09/16 1,674 1,688 1,667 1,687 26,800
2011/09/15 1,687 1,687 1,650 1,673 14,500
2011/09/14 1,670 1,677 1,649 1,652 12,200
2011/09/13 1,670 1,680 1,645 1,665 15,500
2011/09/12 1,681 1,724 1,603 1,648 28,800
2011/09/09 1,701 1,800 1,700 1,773 48,200
2011/09/08 1,698 1,701 1,671 1,701 23,300
2011/09/07 1,704 1,708 1,663 1,698 16,700
2011/09/06 1,670 1,738 1,641 1,703 30,100
2011/09/05 1,615 1,650 1,592 1,638 23,400
2011/09/02 1,589 1,625 1,515 1,615 18,100
2011/09/01 1,590 1,608 1,581 1,588 17,000
2011/08/31 1,590 1,596 1,580 1,584 7,100
2011/08/30 1,603 1,603 1,555 1,590 16,200
2011/08/29 1,570 1,590 1,561 1,585 9,200
2011/08/26 1,600 1,608 1,571 1,575 14,100
2011/08/25 1,639 1,639 1,607 1,607 7,200
2011/08/24 1,669 1,669 1,616 1,639 8,900
2011/08/23 1,655 1,670 1,655 1,666 6,900
2011/08/22 1,683 1,688 1,655 1,655 12,400
2011/08/19 1,660 1,685 1,660 1,676 12,400
2011/08/18 1,668 1,689 1,665 1,686 3,100
2011/08/17 1,680 1,680 1,666 1,668 3,800
2011/08/16 1,690 1,690 1,681 1,683 6,900
2011/08/15 1,699 1,699 1,648 1,686 6,300
2011/08/12 1,693 1,693 1,665 1,691 17,100
2011/08/11 1,653 1,680 1,646 1,680 14,900
2011/08/10 1,675 1,675 1,645 1,665 11,300
2011/08/09 1,681 1,681 1,636 1,654 28,000
2011/08/08 1,699 1,700 1,681 1,698 13,600
2011/08/05 1,622 1,700 1,601 1,697 19,400
2011/08/04 1,710 1,727 1,674 1,674 22,100
2011/08/03 1,745 1,750 1,712 1,732 10,800
2011/08/02 1,756 1,775 1,750 1,751 13,900
2011/08/01 1,764 1,767 1,749 1,756 10,400
2011/07/29 1,795 1,795 1,770 1,774 11,600
2011/07/28 1,834 1,840 1,792 1,840 28,800
2011/07/27 1,844 1,844 1,815 1,816 6,700
2011/07/26 1,831 1,845 1,831 1,844 10,900
2011/07/25 1,842 1,842 1,828 1,830 6,200
2011/07/22 1,823 1,847 1,823 1,842 24,200
2011/07/21 1,835 1,841 1,796 1,797 18,300
2011/07/20 1,848 1,860 1,837 1,853 17,500
2011/07/19 1,845 1,847 1,827 1,847 18,600
2011/07/15 1,844 1,870 1,777 1,806 38,300
2011/07/14 1,800 1,846 1,797 1,842 42,700
2011/07/13 1,783 1,799 1,743 1,798 25,000
2011/07/12 1,750 1,762 1,733 1,743 30,700
2011/07/11 1,712 1,745 1,712 1,744 13,000
2011/07/08 1,700 1,719 1,688 1,704 25,100
2011/07/07 1,686 1,695 1,667 1,670 21,000
2011/07/06 1,706 1,717 1,700 1,700 18,900
2011/07/05 1,740 1,740 1,717 1,717 15,600
2011/07/04 1,756 1,770 1,733 1,740 26,200
2011/07/01 1,763 1,770 1,738 1,742 10,000
2011/06/30 1,700 1,770 1,688 1,763 31,900
2011/06/29 1,731 1,733 1,717 1,725 22,700
2011/06/28 1,718 1,759 1,718 1,731 17,800
2011/06/27 1,707 1,740 1,676 1,736 23,200
2011/06/24 1,740 1,748 1,707 1,707 12,800
2011/06/23 1,678 1,735 1,675 1,730 32,900
2011/06/22 1,692 1,704 1,683 1,698 15,500
2011/06/21 1,685 1,703 1,679 1,691 27,800
2011/06/20 1,619 1,675 1,614 1,670 37,000
2011/06/17 1,590 1,612 1,581 1,609 27,700
2011/06/16 1,599 1,604 1,590 1,600 26,800
2011/06/15 1,540 1,608 1,540 1,607 43,000
2011/06/14 1,495 1,526 1,485 1,526 57,300
2011/06/13 1,482 1,498 1,474 1,492 39,800
2011/06/10 1,480 1,487 1,476 1,480 40,800
2011/06/09 1,480 1,486 1,474 1,482 26,200
2011/06/08 1,480 1,485 1,474 1,475 31,700
2011/06/07 1,480 1,499 1,474 1,491 45,200
2011/06/06 1,479 1,503 1,475 1,482 50,400
2011/06/03 1,475 1,486 1,475 1,477 41,300
2011/06/02 1,469 1,488 1,469 1,480 41,800
2011/06/01 1,494 1,498 1,473 1,489 45,900
2011/05/31 1,474 1,494 1,469 1,494 21,700
2011/05/30 1,475 1,475 1,461 1,462 7,700
2011/05/27 1,478 1,486 1,468 1,480 18,800
2011/05/26 1,479 1,487 1,462 1,467 12,600
2011/05/25 1,482 1,485 1,469 1,477 26,600
2011/05/24 1,453 1,482 1,453 1,482 10,300
2011/05/23 1,479 1,479 1,469 1,473 11,300
2011/05/20 1,477 1,485 1,471 1,477 31,200
2011/05/19 1,480 1,484 1,467 1,479 20,300
2011/05/18 1,480 1,491 1,473 1,483 15,300
2011/05/17 1,487 1,487 1,448 1,466 12,500
2011/05/16 1,491 1,491 1,470 1,486 18,400
2011/05/13 1,480 1,497 1,460 1,497 28,400
2011/05/12 1,500 1,510 1,475 1,484 28,500
2011/05/11 1,493 1,536 1,479 1,487 49,500
2011/05/10 1,463 1,485 1,463 1,482 18,700
2011/05/09 1,460 1,470 1,456 1,463 13,800
2011/05/06 1,493 1,493 1,441 1,459 50,700
2011/05/02 1,499 1,500 1,474 1,492 38,500
2011/04/28 1,480 1,500 1,455 1,500 207,700
2011/04/27 1,530 1,534 1,470 1,499 277,400
2011/04/26 1,593 1,599 1,520 1,538 113,800
2011/04/25 1,581 1,592 1,580 1,592 14,200
2011/04/22 1,586 1,586 1,562 1,581 11,300
2011/04/21 1,570 1,595 1,570 1,595 14,600
2011/04/20 1,601 1,606 1,590 1,599 13,900
2011/04/19 1,582 1,604 1,582 1,601 20,300
2011/04/18 1,599 1,605 1,599 1,605 18,300
2011/04/15 1,595 1,602 1,591 1,599 16,600
2011/04/14 1,598 1,600 1,581 1,600 11,300
2011/04/13 1,580 1,599 1,567 1,597 11,000
2011/04/12 1,585 1,599 1,550 1,590 15,000
2011/04/11 1,599 1,625 1,599 1,600 18,900
2011/04/08 1,555 1,585 1,540 1,583 31,000
2011/04/07 1,521 1,550 1,500 1,550 20,200
2011/04/06 1,491 1,510 1,487 1,510 16,600
2011/04/05 1,519 1,519 1,478 1,504 14,100
2011/04/04 1,473 1,515 1,473 1,515 8,800
2011/04/01 1,426 1,500 1,426 1,498 15,100
2011/03/31 1,411 1,448 1,401 1,425 34,600
2011/03/30 1,430 1,430 1,382 1,400 8,600
2011/03/29 1,383 1,418 1,380 1,418 3,900
2011/03/28 1,457 1,457 1,390 1,401 6,200
2011/03/25 1,493 1,493 1,455 1,455 1,000
2011/03/24 1,544 1,544 1,463 1,463 4,400
2011/03/23 1,550 1,550 1,520 1,549 10,400
2011/03/22 1,550 1,600 1,523 1,543 13,100
2011/03/18 1,451 1,499 1,451 1,499 7,100
2011/03/17 1,289 1,470 1,289 1,450 12,000
2011/03/16 1,185 1,419 1,184 1,409 14,900
2011/03/15 1,455 1,455 1,125 1,125 12,900
2011/03/14 1,287 1,425 1,235 1,425 12,900
2011/03/11 1,582 1,582 1,577 1,577 900
2011/03/10 1,595 1,595 1,590 1,590 400
2011/03/09 1,600 1,600 1,596 1,596 200
2011/03/08 1,608 1,617 1,594 1,617 1,400
2011/03/07 1,619 1,627 1,601 1,627 6,000
2011/03/04 1,608 1,609 1,600 1,602 3,700
2011/03/03 1,590 1,600 1,590 1,591 1,600
2011/03/02 1,590 1,590 1,564 1,585 1,800
2011/03/01 1,641 1,667 1,590 1,590 6,300
2011/02/28 1,623 1,674 1,623 1,674 1,600
2011/02/25 1,640 1,648 1,593 1,600 2,900
2011/02/24 1,669 1,669 1,640 1,640 3,500
2011/02/23 1,670 1,670 1,644 1,644 3,100
2011/02/22 1,694 1,695 1,661 1,680 2,000
2011/02/21 1,694 1,704 1,669 1,698 5,300
2011/02/18 1,590 1,654 1,580 1,654 5,600
2011/02/17 1,575 1,590 1,575 1,590 3,000
2011/02/16 1,529 1,555 1,529 1,555 900
2011/02/15 1,518 1,525 1,518 1,525 600
2011/02/14 1,512 1,515 1,512 1,515 400
2011/02/10 1,519 1,519 1,510 1,510 2,200
2011/02/09 1,514 1,520 1,514 1,520 2,700
2011/02/08 1,522 1,522 1,511 1,511 600
2011/02/07 1,513 1,528 1,510 1,510 6,300
2011/02/04 1,510 1,513 1,506 1,513 2,200
2011/02/03 1,502 1,515 1,501 1,510 1,700
2011/02/02 1,509 1,509 1,500 1,502 1,400
2011/02/01 1,495 1,495 1,494 1,494 300
2011/01/31 1,498 1,539 1,466 1,525 2,100
2011/01/28 1,486 1,500 1,486 1,499 2,600
2011/01/27 1,453 1,483 1,450 1,475 1,900
2011/01/26 1,453 1,453 1,393 1,450 4,700
2011/01/25 1,440 1,453 1,440 1,453 1,300
2011/01/24 1,444 1,449 1,444 1,449 400
2011/01/21 1,431 1,435 1,431 1,434 1,100
2011/01/20 1,441 1,441 1,431 1,431 4,100
2011/01/19 1,421 1,439 1,421 1,430 2,400
2011/01/18 1,421 1,436 1,420 1,420 3,400
2011/01/17 1,485 1,485 1,435 1,440 6,900
2011/01/14 1,453 1,453 1,438 1,442 1,100
2011/01/13 1,457 1,457 1,457 1,457 1,000
2011/01/12 1,470 1,470 1,457 1,457 2,800
2011/01/11 1,498 1,498 1,450 1,470 4,700
2011/01/07 1,443 1,450 1,442 1,450 1,200
2011/01/06 1,439 1,459 1,432 1,442 3,600
2011/01/05 1,419 1,460 1,419 1,460 9,800
2011/01/04 1,398 1,410 1,398 1,410 2,000

このページの先頭へ