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 |
---|---|---|---|---|---|
2012/12/28 | 2,196 | 2,196 | 2,158 | 2,166 | 7,200 |
2012/12/27 | 2,146 | 2,199 | 2,131 | 2,159 | 16,600 |
2012/12/26 | 2,144 | 2,157 | 2,144 | 2,146 | 3,500 |
2012/12/25 | 2,151 | 2,155 | 2,100 | 2,144 | 11,800 |
2012/12/21 | 2,131 | 2,170 | 2,131 | 2,151 | 10,500 |
2012/12/20 | 2,184 | 2,184 | 2,127 | 2,127 | 19,800 |
2012/12/19 | 2,156 | 2,175 | 2,150 | 2,170 | 18,000 |
2012/12/18 | 2,179 | 2,179 | 2,079 | 2,150 | 27,100 |
2012/12/17 | 2,157 | 2,164 | 2,124 | 2,145 | 11,700 |
2012/12/14 | 2,219 | 2,219 | 2,144 | 2,144 | 29,200 |
2012/12/13 | 2,155 | 2,178 | 2,153 | 2,158 | 14,400 |
2012/12/12 | 2,230 | 2,230 | 2,181 | 2,183 | 13,900 |
2012/12/11 | 2,193 | 2,193 | 2,174 | 2,180 | 23,400 |
2012/12/10 | 2,216 | 2,219 | 2,177 | 2,193 | 16,800 |
2012/12/07 | 2,208 | 2,240 | 2,172 | 2,176 | 22,500 |
2012/12/06 | 2,150 | 2,210 | 2,141 | 2,210 | 18,600 |
2012/12/05 | 2,137 | 2,152 | 2,130 | 2,137 | 14,800 |
2012/12/04 | 2,157 | 2,180 | 2,157 | 2,165 | 17,400 |
2012/12/03 | 2,169 | 2,183 | 2,156 | 2,157 | 21,000 |
2012/11/30 | 2,150 | 2,169 | 2,143 | 2,163 | 26,500 |
2012/11/29 | 2,124 | 2,149 | 2,120 | 2,144 | 19,400 |
2012/11/28 | 2,099 | 2,119 | 2,091 | 2,100 | 13,900 |
2012/11/27 | 2,074 | 2,105 | 2,074 | 2,085 | 23,300 |
2012/11/26 | 2,089 | 2,090 | 2,071 | 2,074 | 13,600 |
2012/11/22 | 2,068 | 2,080 | 2,058 | 2,079 | 7,700 |
2012/11/21 | 2,060 | 2,064 | 2,037 | 2,059 | 13,500 |
2012/11/20 | 2,066 | 2,073 | 2,043 | 2,069 | 17,600 |
2012/11/19 | 2,020 | 2,049 | 2,020 | 2,046 | 5,400 |
2012/11/16 | 2,010 | 2,020 | 2,009 | 2,016 | 11,900 |
2012/11/15 | 2,002 | 2,016 | 2,001 | 2,016 | 6,900 |
2012/11/14 | 2,000 | 2,005 | 1,991 | 2,002 | 6,400 |
2012/11/13 | 2,001 | 2,011 | 1,984 | 2,001 | 6,400 |
2012/11/12 | 1,998 | 2,013 | 1,994 | 2,000 | 5,000 |
2012/11/09 | 1,995 | 2,010 | 1,988 | 1,998 | 12,800 |
2012/11/08 | 2,006 | 2,042 | 1,995 | 2,007 | 13,200 |
2012/11/07 | 2,038 | 2,046 | 2,006 | 2,046 | 14,800 |
2012/11/06 | 2,047 | 2,050 | 1,990 | 2,026 | 10,700 |
2012/11/05 | 2,033 | 2,050 | 2,019 | 2,047 | 27,400 |
2012/11/02 | 1,975 | 2,048 | 1,975 | 2,020 | 27,100 |
2012/11/01 | 1,997 | 2,006 | 1,967 | 1,979 | 5,400 |
2012/10/31 | 1,977 | 2,001 | 1,966 | 1,966 | 8,200 |
2012/10/30 | 1,986 | 2,005 | 1,975 | 1,976 | 19,300 |
2012/10/29 | 1,990 | 2,005 | 1,969 | 1,985 | 13,600 |
2012/10/26 | 2,005 | 2,005 | 2,000 | 2,005 | 5,800 |
2012/10/25 | 1,997 | 2,010 | 1,997 | 2,010 | 7,500 |
2012/10/24 | 2,003 | 2,009 | 1,990 | 2,009 | 6,700 |
2012/10/23 | 2,007 | 2,007 | 1,982 | 2,007 | 4,200 |
2012/10/22 | 2,007 | 2,026 | 1,990 | 1,997 | 15,800 |
2012/10/19 | 2,005 | 2,018 | 1,994 | 1,997 | 21,100 |
2012/10/18 | 2,017 | 2,018 | 1,995 | 2,000 | 9,700 |
2012/10/17 | 2,000 | 2,008 | 1,985 | 2,000 | 9,600 |
2012/10/16 | 2,006 | 2,010 | 2,000 | 2,004 | 5,000 |
2012/10/15 | 2,015 | 2,020 | 2,009 | 2,020 | 12,200 |
2012/10/12 | 1,976 | 2,020 | 1,976 | 2,020 | 23,300 |
2012/10/11 | 1,980 | 1,994 | 1,975 | 1,976 | 9,500 |
2012/10/10 | 1,975 | 1,999 | 1,975 | 1,996 | 7,100 |
2012/10/09 | 2,005 | 2,010 | 1,997 | 2,000 | 13,800 |
2012/10/05 | 2,000 | 2,005 | 1,965 | 2,000 | 19,300 |
2012/10/04 | 2,009 | 2,017 | 1,989 | 1,991 | 15,200 |
2012/10/03 | 2,003 | 2,010 | 1,988 | 2,001 | 20,500 |
2012/10/02 | 1,980 | 2,020 | 1,968 | 2,003 | 23,200 |
2012/10/01 | 1,993 | 1,993 | 1,966 | 1,974 | 6,800 |
2012/09/28 | 2,005 | 2,005 | 1,982 | 2,001 | 9,300 |
2012/09/27 | 2,010 | 2,020 | 2,002 | 2,014 | 6,900 |
2012/09/26 | 1,996 | 2,044 | 1,996 | 2,011 | 8,100 |
2012/09/25 | 2,008 | 2,070 | 1,998 | 1,998 | 9,400 |
2012/09/24 | 2,010 | 2,010 | 1,999 | 2,010 | 6,500 |
2012/09/21 | 1,976 | 2,040 | 1,970 | 2,010 | 12,200 |
2012/09/20 | 2,010 | 2,016 | 1,970 | 1,981 | 10,900 |
2012/09/19 | 1,979 | 2,023 | 1,979 | 2,006 | 8,000 |
2012/09/18 | 2,028 | 2,028 | 1,954 | 1,978 | 16,400 |
2012/09/14 | 1,998 | 2,030 | 1,950 | 2,028 | 11,100 |
2012/09/13 | 1,998 | 1,998 | 1,950 | 1,984 | 4,100 |
2012/09/12 | 1,999 | 2,000 | 1,967 | 1,999 | 10,900 |
2012/09/11 | 1,971 | 1,989 | 1,960 | 1,989 | 1,800 |
2012/09/10 | 1,971 | 1,978 | 1,967 | 1,971 | 1,300 |
2012/09/07 | 1,969 | 1,994 | 1,947 | 1,979 | 7,000 |
2012/09/06 | 1,995 | 1,995 | 1,874 | 1,953 | 11,900 |
2012/09/05 | 1,961 | 2,000 | 1,954 | 1,998 | 20,100 |
2012/09/04 | 1,985 | 2,000 | 1,952 | 1,977 | 10,900 |
2012/09/03 | 1,957 | 2,008 | 1,956 | 1,972 | 7,900 |
2012/08/31 | 2,023 | 2,026 | 1,951 | 1,951 | 9,300 |
2012/08/30 | 2,026 | 2,028 | 1,998 | 2,028 | 6,400 |
2012/08/29 | 2,015 | 2,025 | 1,999 | 2,011 | 3,100 |
2012/08/28 | 2,017 | 2,029 | 1,987 | 2,015 | 8,200 |
2012/08/27 | 2,030 | 2,039 | 1,978 | 2,016 | 30,200 |
2012/08/24 | 2,014 | 2,017 | 1,983 | 2,014 | 7,100 |
2012/08/23 | 1,978 | 2,017 | 1,978 | 2,001 | 12,600 |
2012/08/22 | 2,015 | 2,047 | 2,015 | 2,028 | 5,100 |
2012/08/21 | 1,996 | 2,029 | 1,990 | 2,013 | 5,600 |
2012/08/20 | 2,009 | 2,011 | 1,995 | 1,995 | 10,800 |
2012/08/17 | 2,008 | 2,026 | 1,993 | 2,000 | 8,200 |
2012/08/16 | 2,000 | 2,005 | 1,992 | 2,002 | 3,100 |
2012/08/15 | 1,979 | 2,025 | 1,979 | 2,000 | 10,100 |
2012/08/14 | 1,995 | 2,030 | 1,976 | 2,029 | 12,100 |
2012/08/13 | 1,979 | 1,997 | 1,968 | 1,973 | 8,900 |
2012/08/10 | 1,978 | 2,010 | 1,978 | 1,997 | 7,900 |
2012/08/09 | 2,000 | 2,018 | 1,961 | 1,976 | 13,200 |
2012/08/08 | 1,977 | 2,050 | 1,977 | 2,050 | 26,800 |
2012/08/07 | 1,965 | 1,987 | 1,937 | 1,977 | 15,000 |
2012/08/06 | 1,996 | 1,999 | 1,961 | 1,965 | 11,800 |
2012/08/03 | 1,995 | 2,017 | 1,982 | 1,996 | 10,700 |
2012/08/02 | 2,030 | 2,030 | 1,999 | 2,006 | 14,100 |
2012/08/01 | 2,006 | 2,018 | 1,984 | 2,012 | 9,500 |
2012/07/31 | 2,000 | 2,030 | 1,999 | 2,005 | 14,100 |
2012/07/30 | 2,022 | 2,036 | 2,015 | 2,030 | 22,000 |
2012/07/27 | 2,058 | 2,058 | 1,996 | 2,022 | 29,700 |
2012/07/26 | 2,032 | 2,060 | 2,017 | 2,043 | 26,800 |
2012/07/25 | 1,961 | 2,099 | 1,961 | 2,033 | 42,000 |
2012/07/24 | 2,020 | 2,055 | 1,955 | 1,960 | 40,700 |
2012/07/23 | 2,152 | 2,170 | 2,057 | 2,059 | 43,500 |
2012/07/20 | 2,096 | 2,156 | 2,056 | 2,150 | 78,400 |
2012/07/19 | 2,080 | 2,093 | 2,067 | 2,077 | 46,600 |
2012/07/18 | 2,056 | 2,079 | 2,050 | 2,072 | 37,400 |
2012/07/17 | 2,049 | 2,057 | 2,030 | 2,056 | 28,400 |
2012/07/13 | 2,000 | 2,074 | 2,000 | 2,033 | 60,400 |
2012/07/12 | 1,950 | 2,000 | 1,936 | 1,995 | 46,900 |
2012/07/11 | 1,933 | 1,964 | 1,933 | 1,954 | 28,500 |
2012/07/10 | 1,959 | 1,984 | 1,948 | 1,948 | 28,900 |
2012/07/09 | 1,967 | 1,987 | 1,945 | 1,958 | 28,600 |
2012/07/06 | 1,955 | 1,975 | 1,930 | 1,948 | 28,600 |
2012/07/05 | 1,920 | 1,945 | 1,906 | 1,916 | 23,100 |
2012/07/04 | 1,898 | 1,926 | 1,881 | 1,888 | 29,200 |
2012/07/03 | 1,831 | 1,894 | 1,829 | 1,894 | 36,800 |
2012/07/02 | 1,839 | 1,840 | 1,817 | 1,831 | 17,400 |
2012/06/29 | 1,827 | 1,840 | 1,816 | 1,835 | 36,200 |
2012/06/28 | 1,824 | 1,835 | 1,820 | 1,827 | 24,000 |
2012/06/27 | 1,840 | 1,840 | 1,817 | 1,823 | 27,000 |
2012/06/26 | 1,830 | 1,840 | 1,821 | 1,840 | 30,500 |
2012/06/25 | 1,820 | 1,834 | 1,810 | 1,832 | 21,800 |
2012/06/22 | 1,815 | 1,840 | 1,793 | 1,829 | 36,800 |
2012/06/21 | 1,824 | 1,824 | 1,781 | 1,819 | 24,500 |
2012/06/20 | 1,830 | 1,848 | 1,804 | 1,813 | 34,300 |
2012/06/19 | 1,826 | 1,835 | 1,803 | 1,822 | 39,300 |
2012/06/18 | 1,791 | 1,818 | 1,787 | 1,818 | 33,500 |
2012/06/15 | 1,760 | 1,797 | 1,757 | 1,790 | 41,400 |
2012/06/14 | 1,718 | 1,750 | 1,699 | 1,743 | 42,800 |
2012/06/13 | 1,705 | 1,710 | 1,678 | 1,680 | 33,300 |
2012/06/12 | 1,713 | 1,713 | 1,690 | 1,705 | 19,900 |
2012/06/11 | 1,745 | 1,754 | 1,730 | 1,730 | 36,400 |
2012/06/08 | 1,717 | 1,725 | 1,702 | 1,707 | 33,500 |
2012/06/07 | 1,693 | 1,726 | 1,685 | 1,696 | 46,600 |
2012/06/06 | 1,718 | 1,718 | 1,694 | 1,707 | 20,600 |
2012/06/05 | 1,753 | 1,753 | 1,717 | 1,727 | 23,100 |
2012/06/04 | 1,738 | 1,760 | 1,732 | 1,748 | 20,500 |
2012/06/01 | 1,700 | 1,758 | 1,675 | 1,746 | 29,800 |
2012/05/31 | 1,689 | 1,759 | 1,625 | 1,707 | 127,900 |
2012/05/30 | 1,689 | 1,726 | 1,688 | 1,714 | 49,000 |
2012/05/29 | 1,710 | 1,733 | 1,693 | 1,714 | 26,700 |
2012/05/28 | 1,759 | 1,771 | 1,717 | 1,722 | 20,400 |
2012/05/25 | 1,765 | 1,766 | 1,720 | 1,743 | 22,100 |
2012/05/24 | 1,743 | 1,759 | 1,715 | 1,732 | 43,500 |
2012/05/23 | 1,750 | 1,755 | 1,735 | 1,743 | 28,300 |
2012/05/22 | 1,770 | 1,788 | 1,753 | 1,784 | 13,800 |
2012/05/21 | 1,766 | 1,797 | 1,760 | 1,797 | 21,500 |
2012/05/18 | 1,764 | 1,784 | 1,745 | 1,765 | 21,600 |
2012/05/17 | 1,764 | 1,799 | 1,747 | 1,799 | 40,400 |
2012/05/16 | 1,714 | 1,770 | 1,714 | 1,770 | 38,100 |
2012/05/15 | 1,744 | 1,744 | 1,683 | 1,714 | 17,100 |
2012/05/14 | 1,752 | 1,754 | 1,730 | 1,747 | 17,500 |
2012/05/11 | 1,763 | 1,769 | 1,744 | 1,751 | 16,300 |
2012/05/10 | 1,726 | 1,768 | 1,726 | 1,751 | 15,600 |
2012/05/09 | 1,725 | 1,742 | 1,724 | 1,734 | 9,200 |
2012/05/08 | 1,744 | 1,765 | 1,744 | 1,747 | 10,300 |
2012/05/07 | 1,745 | 1,745 | 1,721 | 1,741 | 13,600 |
2012/05/02 | 1,750 | 1,752 | 1,733 | 1,746 | 9,300 |
2012/05/01 | 1,769 | 1,769 | 1,745 | 1,753 | 2,900 |
2012/04/27 | 1,763 | 1,770 | 1,746 | 1,770 | 16,000 |
2012/04/26 | 1,768 | 1,768 | 1,739 | 1,741 | 5,600 |
2012/04/25 | 1,760 | 1,769 | 1,757 | 1,769 | 9,400 |
2012/04/24 | 1,737 | 1,760 | 1,734 | 1,760 | 5,800 |
2012/04/23 | 1,768 | 1,768 | 1,749 | 1,755 | 6,300 |
2012/04/20 | 1,759 | 1,762 | 1,743 | 1,762 | 8,100 |
2012/04/19 | 1,753 | 1,753 | 1,732 | 1,737 | 5,000 |
2012/04/18 | 1,725 | 1,756 | 1,725 | 1,756 | 4,200 |
2012/04/17 | 1,740 | 1,740 | 1,716 | 1,727 | 3,400 |
2012/04/16 | 1,759 | 1,759 | 1,739 | 1,747 | 9,000 |
2012/04/13 | 1,759 | 1,759 | 1,737 | 1,759 | 11,400 |
2012/04/12 | 1,742 | 1,750 | 1,693 | 1,732 | 22,300 |
2012/04/11 | 1,700 | 1,749 | 1,681 | 1,742 | 16,700 |
2012/04/10 | 1,731 | 1,738 | 1,708 | 1,715 | 21,800 |
2012/04/09 | 1,731 | 1,747 | 1,726 | 1,726 | 14,500 |
2012/04/06 | 1,752 | 1,771 | 1,680 | 1,771 | 20,600 |
2012/04/05 | 1,775 | 1,775 | 1,750 | 1,752 | 21,600 |
2012/04/04 | 1,762 | 1,787 | 1,762 | 1,774 | 18,800 |
2012/04/03 | 1,755 | 1,770 | 1,740 | 1,760 | 18,100 |
2012/04/02 | 1,733 | 1,800 | 1,731 | 1,770 | 37,600 |
2012/03/30 | 1,715 | 1,729 | 1,710 | 1,715 | 7,400 |
2012/03/29 | 1,700 | 1,723 | 1,700 | 1,715 | 12,500 |
2012/03/28 | 1,661 | 1,740 | 1,661 | 1,735 | 25,700 |
2012/03/27 | 1,671 | 1,707 | 1,671 | 1,707 | 28,600 |
2012/03/26 | 1,699 | 1,706 | 1,670 | 1,670 | 18,700 |
2012/03/23 | 1,684 | 1,699 | 1,680 | 1,699 | 15,200 |
2012/03/22 | 1,674 | 1,689 | 1,668 | 1,684 | 24,400 |
2012/03/21 | 1,650 | 1,667 | 1,650 | 1,659 | 14,200 |
2012/03/19 | 1,668 | 1,668 | 1,658 | 1,661 | 9,100 |
2012/03/16 | 1,659 | 1,676 | 1,659 | 1,668 | 13,000 |
2012/03/15 | 1,670 | 1,670 | 1,651 | 1,651 | 9,600 |
2012/03/14 | 1,680 | 1,680 | 1,652 | 1,652 | 13,100 |
2012/03/13 | 1,646 | 1,680 | 1,646 | 1,662 | 16,000 |
2012/03/12 | 1,654 | 1,654 | 1,630 | 1,630 | 8,700 |
2012/03/09 | 1,645 | 1,646 | 1,620 | 1,640 | 36,700 |
2012/03/08 | 1,636 | 1,636 | 1,620 | 1,620 | 10,400 |
2012/03/07 | 1,620 | 1,638 | 1,615 | 1,636 | 14,600 |
2012/03/06 | 1,630 | 1,635 | 1,620 | 1,634 | 21,900 |
2012/03/05 | 1,636 | 1,636 | 1,618 | 1,625 | 19,200 |
2012/03/02 | 1,633 | 1,645 | 1,630 | 1,634 | 21,300 |
2012/03/01 | 1,642 | 1,648 | 1,628 | 1,633 | 17,300 |
2012/02/29 | 1,643 | 1,650 | 1,635 | 1,642 | 13,100 |
2012/02/28 | 1,638 | 1,660 | 1,630 | 1,643 | 25,400 |
2012/02/27 | 1,627 | 1,638 | 1,625 | 1,633 | 8,200 |
2012/02/24 | 1,644 | 1,644 | 1,626 | 1,637 | 10,200 |
2012/02/23 | 1,644 | 1,657 | 1,621 | 1,644 | 13,700 |
2012/02/22 | 1,601 | 1,647 | 1,601 | 1,647 | 13,300 |
2012/02/21 | 1,592 | 1,619 | 1,592 | 1,600 | 24,000 |
2012/02/20 | 1,630 | 1,635 | 1,600 | 1,611 | 47,500 |
2012/02/17 | 1,642 | 1,668 | 1,603 | 1,636 | 20,900 |
2012/02/16 | 1,679 | 1,679 | 1,641 | 1,648 | 11,800 |
2012/02/15 | 1,641 | 1,686 | 1,641 | 1,683 | 12,600 |
2012/02/14 | 1,641 | 1,647 | 1,634 | 1,637 | 22,200 |
2012/02/13 | 1,650 | 1,659 | 1,636 | 1,637 | 16,800 |
2012/02/10 | 1,680 | 1,681 | 1,655 | 1,660 | 13,600 |
2012/02/09 | 1,691 | 1,700 | 1,679 | 1,680 | 15,400 |
2012/02/08 | 1,693 | 1,731 | 1,693 | 1,710 | 11,300 |
2012/02/07 | 1,682 | 1,732 | 1,682 | 1,732 | 11,600 |
2012/02/06 | 1,700 | 1,740 | 1,696 | 1,700 | 37,000 |
2012/02/03 | 1,730 | 1,730 | 1,702 | 1,714 | 12,200 |
2012/02/02 | 1,716 | 1,735 | 1,716 | 1,735 | 11,900 |
2012/02/01 | 1,695 | 1,723 | 1,690 | 1,723 | 9,000 |
2012/01/31 | 1,698 | 1,698 | 1,682 | 1,690 | 6,700 |
2012/01/30 | 1,680 | 1,705 | 1,680 | 1,700 | 14,100 |
2012/01/27 | 1,684 | 1,689 | 1,680 | 1,680 | 3,300 |
2012/01/26 | 1,672 | 1,703 | 1,669 | 1,703 | 9,200 |
2012/01/25 | 1,667 | 1,680 | 1,664 | 1,670 | 16,400 |
2012/01/24 | 1,701 | 1,707 | 1,662 | 1,662 | 11,600 |
2012/01/23 | 1,679 | 1,701 | 1,671 | 1,701 | 18,400 |
2012/01/20 | 1,685 | 1,690 | 1,665 | 1,685 | 21,600 |
2012/01/19 | 1,691 | 1,701 | 1,660 | 1,673 | 16,700 |
2012/01/18 | 1,689 | 1,700 | 1,685 | 1,695 | 5,200 |
2012/01/17 | 1,680 | 1,694 | 1,675 | 1,688 | 8,100 |
2012/01/16 | 1,690 | 1,699 | 1,673 | 1,691 | 4,500 |
2012/01/13 | 1,687 | 1,710 | 1,680 | 1,698 | 9,500 |
2012/01/12 | 1,693 | 1,697 | 1,689 | 1,697 | 3,600 |
2012/01/11 | 1,700 | 1,720 | 1,691 | 1,707 | 5,400 |
2012/01/10 | 1,697 | 1,747 | 1,682 | 1,720 | 11,100 |
2012/01/06 | 1,703 | 1,703 | 1,683 | 1,696 | 13,500 |
2012/01/05 | 1,714 | 1,741 | 1,671 | 1,725 | 26,200 |
2012/01/04 | 1,699 | 1,754 | 1,687 | 1,754 | 27,100 |