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 |
|---|---|---|---|---|---|
| 2014/12/30 | 3,615 | 3,640 | 3,575 | 3,610 | 5,500 |
| 2014/12/29 | 3,635 | 3,660 | 3,565 | 3,605 | 8,100 |
| 2014/12/26 | 3,590 | 3,600 | 3,565 | 3,590 | 4,100 |
| 2014/12/25 | 3,585 | 3,615 | 3,525 | 3,590 | 5,000 |
| 2014/12/24 | 3,700 | 3,735 | 3,550 | 3,565 | 17,200 |
| 2014/12/22 | 3,605 | 3,640 | 3,570 | 3,580 | 11,100 |
| 2014/12/19 | 3,525 | 3,605 | 3,500 | 3,605 | 10,900 |
| 2014/12/18 | 3,465 | 3,530 | 3,465 | 3,490 | 8,300 |
| 2014/12/17 | 3,440 | 3,520 | 3,400 | 3,410 | 19,300 |
| 2014/12/16 | 3,400 | 3,440 | 3,400 | 3,410 | 11,900 |
| 2014/12/15 | 3,420 | 3,470 | 3,415 | 3,440 | 9,300 |
| 2014/12/12 | 3,490 | 3,530 | 3,455 | 3,455 | 26,400 |
| 2014/12/11 | 3,650 | 3,695 | 3,530 | 3,595 | 10,900 |
| 2014/12/10 | 3,710 | 3,770 | 3,565 | 3,655 | 10,200 |
| 2014/12/09 | 3,825 | 3,825 | 3,780 | 3,780 | 5,300 |
| 2014/12/08 | 3,820 | 3,850 | 3,760 | 3,795 | 7,900 |
| 2014/12/05 | 3,870 | 3,870 | 3,750 | 3,815 | 10,200 |
| 2014/12/04 | 3,775 | 3,850 | 3,775 | 3,825 | 14,700 |
| 2014/12/03 | 3,685 | 3,760 | 3,620 | 3,715 | 16,900 |
| 2014/12/02 | 3,510 | 3,695 | 3,510 | 3,685 | 14,600 |
| 2014/12/01 | 3,525 | 3,550 | 3,480 | 3,545 | 5,000 |
| 2014/11/28 | 3,415 | 3,550 | 3,410 | 3,550 | 7,600 |
| 2014/11/27 | 3,455 | 3,460 | 3,350 | 3,365 | 7,200 |
| 2014/11/26 | 3,450 | 3,475 | 3,450 | 3,460 | 4,200 |
| 2014/11/25 | 3,480 | 3,480 | 3,455 | 3,455 | 7,400 |
| 2014/11/21 | 3,455 | 3,470 | 3,455 | 3,460 | 4,200 |
| 2014/11/20 | 3,485 | 3,485 | 3,455 | 3,455 | 3,600 |
| 2014/11/19 | 3,465 | 3,485 | 3,455 | 3,465 | 4,000 |
| 2014/11/18 | 3,440 | 3,470 | 3,440 | 3,460 | 4,600 |
| 2014/11/17 | 3,440 | 3,445 | 3,415 | 3,415 | 5,400 |
| 2014/11/14 | 3,545 | 3,545 | 3,395 | 3,440 | 13,400 |
| 2014/11/13 | 3,475 | 3,530 | 3,430 | 3,520 | 9,100 |
| 2014/11/12 | 3,465 | 3,485 | 3,430 | 3,450 | 8,800 |
| 2014/11/11 | 3,480 | 3,480 | 3,435 | 3,460 | 4,600 |
| 2014/11/10 | 3,410 | 3,440 | 3,410 | 3,440 | 4,100 |
| 2014/11/07 | 3,415 | 3,445 | 3,365 | 3,445 | 6,200 |
| 2014/11/06 | 3,415 | 3,480 | 3,385 | 3,390 | 18,400 |
| 2014/11/05 | 3,500 | 3,530 | 3,350 | 3,485 | 26,000 |
| 2014/11/04 | 3,350 | 3,485 | 3,335 | 3,480 | 18,700 |
| 2014/10/31 | 3,315 | 3,345 | 3,165 | 3,345 | 23,800 |
| 2014/10/30 | 3,350 | 3,400 | 3,260 | 3,265 | 16,400 |
| 2014/10/29 | 3,350 | 3,350 | 3,295 | 3,350 | 6,100 |
| 2014/10/28 | 3,255 | 3,345 | 3,255 | 3,325 | 4,800 |
| 2014/10/27 | 3,300 | 3,310 | 3,280 | 3,290 | 4,500 |
| 2014/10/24 | 3,250 | 3,285 | 3,250 | 3,260 | 3,500 |
| 2014/10/23 | 3,260 | 3,265 | 3,240 | 3,245 | 3,800 |
| 2014/10/22 | 3,195 | 3,250 | 3,130 | 3,250 | 8,700 |
| 2014/10/21 | 3,210 | 3,245 | 3,165 | 3,190 | 8,200 |
| 2014/10/20 | 3,250 | 3,305 | 3,245 | 3,260 | 10,700 |
| 2014/10/17 | 3,205 | 3,205 | 3,100 | 3,185 | 15,200 |
| 2014/10/16 | 3,195 | 3,280 | 3,195 | 3,220 | 19,300 |
| 2014/10/15 | 3,200 | 3,275 | 3,180 | 3,255 | 12,000 |
| 2014/10/14 | 3,135 | 3,220 | 3,090 | 3,145 | 12,300 |
| 2014/10/10 | 3,185 | 3,265 | 3,185 | 3,195 | 10,900 |
| 2014/10/09 | 3,310 | 3,325 | 3,280 | 3,285 | 7,600 |
| 2014/10/08 | 3,300 | 3,385 | 3,300 | 3,345 | 11,300 |
| 2014/10/07 | 3,360 | 3,375 | 3,335 | 3,350 | 8,900 |
| 2014/10/06 | 3,400 | 3,400 | 3,345 | 3,365 | 9,900 |
| 2014/10/03 | 3,260 | 3,340 | 3,260 | 3,330 | 14,400 |
| 2014/10/02 | 3,370 | 3,370 | 3,300 | 3,305 | 9,900 |
| 2014/10/01 | 3,380 | 3,400 | 3,365 | 3,370 | 7,300 |
| 2014/09/30 | 3,380 | 3,390 | 3,330 | 3,370 | 10,500 |
| 2014/09/29 | 3,370 | 3,385 | 3,230 | 3,370 | 11,100 |
| 2014/09/26 | 3,360 | 3,400 | 3,330 | 3,380 | 16,900 |
| 2014/09/25 | 3,345 | 3,400 | 3,285 | 3,400 | 10,400 |
| 2014/09/24 | 3,290 | 3,340 | 3,265 | 3,290 | 4,500 |
| 2014/09/22 | 3,365 | 3,365 | 3,260 | 3,290 | 9,400 |
| 2014/09/19 | 3,310 | 3,385 | 3,235 | 3,385 | 29,900 |
| 2014/09/18 | 3,280 | 3,340 | 3,260 | 3,340 | 9,200 |
| 2014/09/17 | 3,250 | 3,315 | 3,250 | 3,285 | 7,200 |
| 2014/09/16 | 3,335 | 3,340 | 3,250 | 3,265 | 15,800 |
| 2014/09/12 | 3,385 | 3,390 | 3,340 | 3,365 | 18,700 |
| 2014/09/11 | 3,300 | 3,350 | 3,280 | 3,345 | 11,100 |
| 2014/09/10 | 3,300 | 3,335 | 3,280 | 3,320 | 5,800 |
| 2014/09/09 | 3,310 | 3,330 | 3,295 | 3,315 | 5,100 |
| 2014/09/08 | 3,370 | 3,380 | 3,290 | 3,315 | 17,700 |
| 2014/09/05 | 3,380 | 3,380 | 3,295 | 3,315 | 6,400 |
| 2014/09/04 | 3,305 | 3,340 | 3,295 | 3,340 | 5,500 |
| 2014/09/03 | 3,285 | 3,330 | 3,285 | 3,305 | 8,600 |
| 2014/09/02 | 3,265 | 3,280 | 3,130 | 3,275 | 5,300 |
| 2014/09/01 | 3,270 | 3,300 | 3,260 | 3,275 | 4,400 |
| 2014/08/29 | 3,280 | 3,280 | 3,240 | 3,265 | 7,800 |
| 2014/08/28 | 3,250 | 3,290 | 3,250 | 3,285 | 6,100 |
| 2014/08/27 | 3,280 | 3,280 | 3,230 | 3,270 | 5,400 |
| 2014/08/26 | 3,360 | 3,360 | 3,270 | 3,300 | 4,300 |
| 2014/08/25 | 3,350 | 3,365 | 3,335 | 3,360 | 10,900 |
| 2014/08/22 | 3,255 | 3,325 | 3,255 | 3,325 | 27,900 |
| 2014/08/21 | 3,210 | 3,240 | 3,210 | 3,240 | 6,500 |
| 2014/08/20 | 3,220 | 3,225 | 3,210 | 3,215 | 10,700 |
| 2014/08/19 | 3,175 | 3,200 | 3,175 | 3,195 | 21,300 |
| 2014/08/18 | 3,135 | 3,165 | 3,125 | 3,160 | 11,100 |
| 2014/08/15 | 3,125 | 3,140 | 3,105 | 3,135 | 7,100 |
| 2014/08/14 | 3,100 | 3,130 | 3,095 | 3,125 | 5,400 |
| 2014/08/13 | 3,115 | 3,140 | 3,025 | 3,140 | 11,400 |
| 2014/08/12 | 3,125 | 3,130 | 3,110 | 3,130 | 8,200 |
| 2014/08/11 | 3,130 | 3,130 | 3,100 | 3,110 | 11,000 |
| 2014/08/08 | 3,125 | 3,135 | 3,070 | 3,085 | 11,600 |
| 2014/08/07 | 3,100 | 3,130 | 3,080 | 3,130 | 12,800 |
| 2014/08/06 | 3,105 | 3,105 | 3,060 | 3,090 | 14,300 |
| 2014/08/05 | 3,100 | 3,125 | 3,050 | 3,105 | 21,000 |
| 2014/08/04 | 3,030 | 3,095 | 3,015 | 3,090 | 17,200 |
| 2014/08/01 | 3,020 | 3,035 | 3,000 | 3,020 | 10,700 |
| 2014/07/31 | 3,030 | 3,035 | 3,000 | 3,015 | 12,300 |
| 2014/07/30 | 3,035 | 3,045 | 3,025 | 3,030 | 5,800 |
| 2014/07/29 | 2,998 | 3,040 | 2,990 | 3,030 | 6,600 |
| 2014/07/28 | 3,025 | 3,025 | 2,990 | 3,015 | 7,300 |
| 2014/07/25 | 3,020 | 3,040 | 2,855 | 3,020 | 10,600 |
| 2014/07/24 | 3,010 | 3,010 | 2,981 | 3,005 | 6,900 |
| 2014/07/23 | 3,000 | 3,010 | 2,977 | 3,005 | 6,000 |
| 2014/07/22 | 3,005 | 3,030 | 2,994 | 3,010 | 13,400 |
| 2014/07/18 | 2,985 | 2,995 | 2,964 | 2,992 | 17,400 |
| 2014/07/17 | 2,975 | 2,986 | 2,951 | 2,982 | 10,700 |
| 2014/07/16 | 2,951 | 2,970 | 2,951 | 2,968 | 6,300 |
| 2014/07/15 | 2,960 | 2,970 | 2,953 | 2,957 | 5,800 |
| 2014/07/14 | 2,940 | 2,941 | 2,904 | 2,932 | 4,200 |
| 2014/07/11 | 2,930 | 2,937 | 2,885 | 2,933 | 8,500 |
| 2014/07/10 | 2,963 | 2,963 | 2,931 | 2,937 | 8,600 |
| 2014/07/09 | 2,960 | 2,966 | 2,924 | 2,962 | 9,000 |
| 2014/07/08 | 2,965 | 2,974 | 2,923 | 2,960 | 11,700 |
| 2014/07/07 | 2,926 | 2,975 | 2,920 | 2,975 | 25,400 |
| 2014/07/04 | 2,887 | 2,900 | 2,869 | 2,892 | 16,800 |
| 2014/07/03 | 2,958 | 2,975 | 2,888 | 2,911 | 16,800 |
| 2014/07/02 | 2,852 | 2,868 | 2,830 | 2,858 | 7,900 |
| 2014/07/01 | 2,838 | 2,863 | 2,761 | 2,859 | 15,600 |
| 2014/06/30 | 2,735 | 2,841 | 2,735 | 2,807 | 14,700 |
| 2014/06/27 | 2,751 | 2,757 | 2,729 | 2,736 | 10,900 |
| 2014/06/26 | 2,730 | 2,745 | 2,730 | 2,730 | 5,900 |
| 2014/06/25 | 2,716 | 2,740 | 2,716 | 2,729 | 10,600 |
| 2014/06/24 | 2,739 | 2,764 | 2,710 | 2,764 | 10,900 |
| 2014/06/23 | 2,750 | 2,752 | 2,731 | 2,739 | 8,700 |
| 2014/06/20 | 2,755 | 2,755 | 2,696 | 2,753 | 14,600 |
| 2014/06/19 | 2,685 | 2,734 | 2,679 | 2,734 | 18,300 |
| 2014/06/18 | 2,695 | 2,719 | 2,653 | 2,688 | 9,100 |
| 2014/06/17 | 2,636 | 2,683 | 2,627 | 2,655 | 7,600 |
| 2014/06/16 | 2,630 | 2,630 | 2,605 | 2,613 | 9,900 |
| 2014/06/13 | 2,580 | 2,611 | 2,571 | 2,603 | 17,900 |
| 2014/06/12 | 2,605 | 2,625 | 2,597 | 2,597 | 10,200 |
| 2014/06/11 | 2,617 | 2,650 | 2,604 | 2,606 | 14,200 |
| 2014/06/10 | 2,670 | 2,670 | 2,619 | 2,619 | 15,800 |
| 2014/06/09 | 2,691 | 2,691 | 2,635 | 2,655 | 7,900 |
| 2014/06/06 | 2,690 | 2,690 | 2,637 | 2,680 | 9,400 |
| 2014/06/05 | 2,713 | 2,720 | 2,680 | 2,690 | 13,500 |
| 2014/06/04 | 2,610 | 2,689 | 2,606 | 2,672 | 26,000 |
| 2014/06/03 | 2,585 | 2,596 | 2,568 | 2,581 | 9,500 |
| 2014/06/02 | 2,521 | 2,594 | 2,520 | 2,594 | 18,200 |
| 2014/05/30 | 2,530 | 2,561 | 2,522 | 2,524 | 6,500 |
| 2014/05/29 | 2,518 | 2,540 | 2,507 | 2,521 | 8,400 |
| 2014/05/28 | 2,550 | 2,558 | 2,517 | 2,521 | 7,700 |
| 2014/05/27 | 2,544 | 2,563 | 2,526 | 2,531 | 9,700 |
| 2014/05/26 | 2,510 | 2,544 | 2,497 | 2,544 | 12,200 |
| 2014/05/23 | 2,515 | 2,525 | 2,501 | 2,508 | 6,600 |
| 2014/05/22 | 2,509 | 2,515 | 2,488 | 2,491 | 9,400 |
| 2014/05/21 | 2,482 | 2,489 | 2,475 | 2,482 | 8,600 |
| 2014/05/20 | 2,522 | 2,522 | 2,480 | 2,482 | 14,600 |
| 2014/05/19 | 2,501 | 2,520 | 2,496 | 2,499 | 11,900 |
| 2014/05/16 | 2,540 | 2,551 | 2,503 | 2,513 | 13,700 |
| 2014/05/15 | 2,560 | 2,576 | 2,501 | 2,563 | 16,500 |
| 2014/05/14 | 2,533 | 2,568 | 2,490 | 2,560 | 15,000 |
| 2014/05/13 | 2,534 | 2,580 | 2,534 | 2,559 | 12,200 |
| 2014/05/12 | 2,530 | 2,560 | 2,476 | 2,533 | 21,900 |
| 2014/05/09 | 2,551 | 2,598 | 2,525 | 2,538 | 17,500 |
| 2014/05/08 | 2,554 | 2,586 | 2,548 | 2,551 | 14,900 |
| 2014/05/07 | 2,651 | 2,651 | 2,532 | 2,541 | 23,300 |
| 2014/05/02 | 2,611 | 2,662 | 2,611 | 2,651 | 10,900 |
| 2014/05/01 | 2,597 | 2,662 | 2,597 | 2,633 | 11,100 |
| 2014/04/30 | 2,620 | 2,622 | 2,594 | 2,597 | 19,900 |
| 2014/04/28 | 2,660 | 2,665 | 2,635 | 2,640 | 10,400 |
| 2014/04/25 | 2,622 | 2,695 | 2,622 | 2,682 | 12,100 |
| 2014/04/24 | 2,650 | 2,674 | 2,632 | 2,650 | 7,000 |
| 2014/04/23 | 2,664 | 2,664 | 2,636 | 2,644 | 6,500 |
| 2014/04/22 | 2,612 | 2,647 | 2,608 | 2,630 | 8,800 |
| 2014/04/21 | 2,630 | 2,655 | 2,595 | 2,598 | 13,700 |
| 2014/04/18 | 2,634 | 2,634 | 2,575 | 2,610 | 14,400 |
| 2014/04/17 | 2,627 | 2,628 | 2,589 | 2,595 | 21,100 |
| 2014/04/16 | 2,583 | 2,627 | 2,577 | 2,589 | 14,900 |
| 2014/04/15 | 2,585 | 2,612 | 2,581 | 2,582 | 14,900 |
| 2014/04/14 | 2,584 | 2,609 | 2,582 | 2,595 | 7,100 |
| 2014/04/11 | 2,625 | 2,639 | 2,580 | 2,597 | 15,600 |
| 2014/04/10 | 2,680 | 2,718 | 2,635 | 2,651 | 18,800 |
| 2014/04/09 | 2,723 | 2,823 | 2,658 | 2,660 | 20,700 |
| 2014/04/08 | 2,767 | 2,770 | 2,722 | 2,722 | 11,400 |
| 2014/04/07 | 2,811 | 2,900 | 2,775 | 2,781 | 6,900 |
| 2014/04/04 | 2,848 | 2,856 | 2,778 | 2,811 | 9,900 |
| 2014/04/03 | 2,898 | 2,898 | 2,842 | 2,848 | 11,900 |
| 2014/04/02 | 2,887 | 2,939 | 2,887 | 2,898 | 19,500 |
| 2014/04/01 | 2,940 | 2,940 | 2,868 | 2,887 | 9,800 |
| 2014/03/31 | 2,876 | 2,946 | 2,860 | 2,942 | 32,800 |
| 2014/03/28 | 2,725 | 2,848 | 2,725 | 2,848 | 17,800 |
| 2014/03/27 | 2,645 | 2,720 | 2,645 | 2,715 | 33,300 |
| 2014/03/26 | 2,711 | 2,746 | 2,705 | 2,726 | 34,300 |
| 2014/03/25 | 2,753 | 2,781 | 2,706 | 2,719 | 33,600 |
| 2014/03/24 | 2,848 | 2,860 | 2,800 | 2,803 | 19,900 |
| 2014/03/20 | 2,850 | 2,865 | 2,768 | 2,865 | 22,000 |
| 2014/03/19 | 2,734 | 2,839 | 2,734 | 2,828 | 10,700 |
| 2014/03/18 | 2,753 | 2,775 | 2,710 | 2,757 | 19,100 |
| 2014/03/17 | 2,805 | 2,830 | 2,724 | 2,739 | 10,000 |
| 2014/03/14 | 2,890 | 2,948 | 2,810 | 2,822 | 34,300 |
| 2014/03/13 | 2,933 | 2,945 | 2,905 | 2,905 | 5,700 |
| 2014/03/12 | 2,959 | 2,968 | 2,901 | 2,933 | 7,600 |
| 2014/03/11 | 2,998 | 3,000 | 2,954 | 2,977 | 7,400 |
| 2014/03/10 | 2,961 | 2,999 | 2,961 | 2,980 | 4,100 |
| 2014/03/07 | 2,984 | 3,010 | 2,959 | 3,005 | 6,700 |
| 2014/03/06 | 2,957 | 2,966 | 2,932 | 2,959 | 4,800 |
| 2014/03/05 | 3,020 | 3,020 | 2,955 | 2,970 | 6,700 |
| 2014/03/04 | 2,850 | 2,986 | 2,831 | 2,952 | 10,200 |
| 2014/03/03 | 2,852 | 2,881 | 2,806 | 2,872 | 9,200 |
| 2014/02/28 | 2,910 | 2,917 | 2,853 | 2,899 | 8,500 |
| 2014/02/27 | 2,973 | 2,979 | 2,907 | 2,913 | 7,300 |
| 2014/02/26 | 2,961 | 2,995 | 2,961 | 2,973 | 6,200 |
| 2014/02/25 | 3,015 | 3,025 | 2,964 | 3,010 | 5,900 |
| 2014/02/24 | 2,947 | 3,030 | 2,905 | 2,956 | 10,300 |
| 2014/02/21 | 2,847 | 2,996 | 2,847 | 2,967 | 11,900 |
| 2014/02/20 | 2,950 | 3,000 | 2,831 | 2,841 | 14,500 |
| 2014/02/19 | 2,898 | 2,947 | 2,897 | 2,939 | 6,900 |
| 2014/02/18 | 2,804 | 2,887 | 2,804 | 2,887 | 9,300 |
| 2014/02/17 | 2,759 | 2,829 | 2,755 | 2,817 | 10,700 |
| 2014/02/14 | 2,845 | 2,845 | 2,775 | 2,809 | 10,500 |
| 2014/02/13 | 2,902 | 2,904 | 2,845 | 2,845 | 7,600 |
| 2014/02/12 | 2,879 | 2,933 | 2,877 | 2,897 | 12,900 |
| 2014/02/10 | 2,900 | 2,932 | 2,845 | 2,855 | 6,300 |
| 2014/02/07 | 2,823 | 2,871 | 2,810 | 2,836 | 16,500 |
| 2014/02/06 | 2,867 | 2,916 | 2,810 | 2,821 | 18,800 |
| 2014/02/05 | 2,777 | 2,838 | 2,777 | 2,818 | 23,700 |
| 2014/02/04 | 2,920 | 2,942 | 2,741 | 2,748 | 30,200 |
| 2014/02/03 | 3,050 | 3,050 | 2,958 | 2,964 | 11,600 |
| 2014/01/31 | 2,977 | 3,180 | 2,973 | 3,050 | 29,200 |
| 2014/01/30 | 2,934 | 2,990 | 2,902 | 2,988 | 25,300 |
| 2014/01/29 | 2,870 | 2,990 | 2,870 | 2,979 | 18,600 |
| 2014/01/28 | 2,957 | 2,986 | 2,844 | 2,844 | 16,500 |
| 2014/01/27 | 2,999 | 3,050 | 2,941 | 2,958 | 31,600 |
| 2014/01/24 | 3,090 | 3,100 | 3,030 | 3,040 | 18,700 |
| 2014/01/23 | 3,215 | 3,215 | 3,125 | 3,125 | 6,700 |
| 2014/01/22 | 3,180 | 3,215 | 3,135 | 3,215 | 6,800 |
| 2014/01/21 | 3,255 | 3,255 | 3,205 | 3,215 | 12,000 |
| 2014/01/20 | 3,280 | 3,280 | 3,250 | 3,250 | 7,300 |
| 2014/01/17 | 3,150 | 3,250 | 3,105 | 3,250 | 11,200 |
| 2014/01/16 | 3,195 | 3,230 | 3,160 | 3,165 | 18,600 |
| 2014/01/15 | 3,145 | 3,180 | 3,145 | 3,180 | 15,500 |
| 2014/01/14 | 3,115 | 3,130 | 3,095 | 3,105 | 12,400 |
| 2014/01/10 | 3,065 | 3,120 | 3,025 | 3,110 | 12,800 |
| 2014/01/09 | 3,120 | 3,120 | 3,065 | 3,100 | 8,300 |
| 2014/01/08 | 3,105 | 3,105 | 3,050 | 3,105 | 7,300 |
| 2014/01/07 | 3,125 | 3,125 | 3,075 | 3,090 | 9,600 |
| 2014/01/06 | 3,120 | 3,150 | 3,090 | 3,125 | 19,900 |