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
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

このページの先頭へ