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 |
---|---|---|---|---|---|
2018/12/28 | 2,823 | 2,828 | 2,734 | 2,789 | 24,300 |
2018/12/27 | 2,599 | 2,791 | 2,599 | 2,773 | 44,100 |
2018/12/26 | 2,667 | 2,849 | 2,509 | 2,549 | 34,400 |
2018/12/25 | 2,496 | 2,569 | 2,453 | 2,567 | 35,800 |
2018/12/21 | 2,583 | 2,639 | 2,528 | 2,587 | 60,100 |
2018/12/20 | 2,700 | 2,701 | 2,600 | 2,633 | 25,900 |
2018/12/19 | 2,710 | 2,775 | 2,671 | 2,712 | 19,400 |
2018/12/18 | 2,774 | 2,817 | 2,698 | 2,714 | 21,000 |
2018/12/17 | 2,770 | 2,862 | 2,770 | 2,803 | 57,100 |
2018/12/14 | 2,780 | 2,795 | 2,719 | 2,778 | 43,900 |
2018/12/13 | 2,780 | 2,797 | 2,722 | 2,785 | 27,100 |
2018/12/12 | 2,722 | 2,795 | 2,678 | 2,787 | 66,500 |
2018/12/11 | 2,632 | 2,633 | 2,522 | 2,572 | 30,300 |
2018/12/10 | 2,657 | 2,658 | 2,596 | 2,631 | 23,100 |
2018/12/07 | 2,636 | 2,683 | 2,620 | 2,657 | 14,500 |
2018/12/06 | 2,660 | 2,669 | 2,614 | 2,636 | 15,200 |
2018/12/05 | 2,660 | 2,681 | 2,623 | 2,680 | 23,000 |
2018/12/04 | 2,767 | 2,768 | 2,670 | 2,675 | 17,800 |
2018/12/03 | 2,797 | 2,810 | 2,750 | 2,768 | 11,800 |
2018/11/30 | 2,734 | 2,804 | 2,676 | 2,793 | 21,200 |
2018/11/29 | 2,700 | 2,828 | 2,700 | 2,720 | 26,400 |
2018/11/28 | 2,675 | 2,706 | 2,675 | 2,681 | 16,600 |
2018/11/27 | 2,728 | 2,839 | 2,671 | 2,688 | 46,800 |
2018/11/26 | 2,649 | 2,683 | 2,635 | 2,648 | 6,900 |
2018/11/22 | 2,652 | 2,699 | 2,618 | 2,649 | 21,100 |
2018/11/21 | 2,663 | 2,705 | 2,641 | 2,652 | 21,300 |
2018/11/20 | 2,860 | 2,894 | 2,690 | 2,713 | 42,700 |
2018/11/19 | 2,791 | 2,922 | 2,782 | 2,854 | 48,200 |
2018/11/16 | 2,767 | 2,855 | 2,767 | 2,817 | 56,800 |
2018/11/15 | 2,711 | 2,790 | 2,655 | 2,767 | 40,800 |
2018/11/14 | 2,600 | 2,720 | 2,600 | 2,661 | 54,900 |
2018/11/13 | 2,577 | 2,596 | 2,520 | 2,580 | 25,400 |
2018/11/12 | 2,538 | 2,600 | 2,524 | 2,578 | 28,400 |
2018/11/09 | 2,546 | 2,588 | 2,445 | 2,492 | 47,600 |
2018/11/08 | 2,527 | 2,602 | 2,527 | 2,546 | 29,600 |
2018/11/07 | 2,433 | 2,600 | 2,433 | 2,517 | 27,700 |
2018/11/06 | 2,421 | 2,503 | 2,421 | 2,483 | 25,900 |
2018/11/05 | 2,373 | 2,461 | 2,362 | 2,426 | 24,000 |
2018/11/02 | 2,340 | 2,413 | 2,340 | 2,394 | 25,200 |
2018/11/01 | 2,277 | 2,322 | 2,255 | 2,295 | 16,300 |
2018/10/31 | 2,273 | 2,289 | 2,255 | 2,277 | 15,900 |
2018/10/30 | 2,162 | 2,276 | 2,160 | 2,254 | 30,900 |
2018/10/29 | 2,184 | 2,234 | 2,165 | 2,167 | 13,500 |
2018/10/26 | 2,239 | 2,259 | 2,187 | 2,201 | 15,500 |
2018/10/25 | 2,278 | 2,278 | 2,213 | 2,229 | 21,200 |
2018/10/24 | 2,318 | 2,355 | 2,304 | 2,337 | 15,900 |
2018/10/23 | 2,425 | 2,435 | 2,314 | 2,317 | 15,400 |
2018/10/22 | 2,400 | 2,503 | 2,388 | 2,475 | 32,500 |
2018/10/19 | 2,422 | 2,427 | 2,401 | 2,419 | 23,000 |
2018/10/18 | 2,406 | 2,452 | 2,390 | 2,395 | 21,200 |
2018/10/17 | 2,390 | 2,437 | 2,390 | 2,420 | 16,600 |
2018/10/16 | 2,337 | 2,381 | 2,332 | 2,362 | 14,500 |
2018/10/15 | 2,425 | 2,426 | 2,342 | 2,352 | 37,700 |
2018/10/12 | 2,455 | 2,476 | 2,413 | 2,416 | 23,200 |
2018/10/11 | 2,456 | 2,492 | 2,445 | 2,466 | 23,600 |
2018/10/10 | 2,607 | 2,607 | 2,511 | 2,553 | 19,000 |
2018/10/09 | 2,637 | 2,645 | 2,582 | 2,606 | 15,900 |
2018/10/05 | 2,650 | 2,659 | 2,631 | 2,637 | 18,000 |
2018/10/04 | 2,641 | 2,664 | 2,618 | 2,657 | 15,400 |
2018/10/03 | 2,686 | 2,688 | 2,642 | 2,644 | 23,400 |
2018/10/02 | 2,658 | 2,711 | 2,658 | 2,687 | 17,600 |
2018/10/01 | 2,612 | 2,650 | 2,612 | 2,636 | 14,100 |
2018/09/28 | 2,592 | 2,656 | 2,573 | 2,616 | 26,400 |
2018/09/27 | 2,619 | 2,645 | 2,595 | 2,615 | 26,300 |
2018/09/26 | 2,591 | 2,620 | 2,580 | 2,619 | 26,500 |
2018/09/25 | 2,570 | 2,615 | 2,565 | 2,608 | 40,700 |
2018/09/21 | 2,545 | 2,580 | 2,539 | 2,559 | 29,500 |
2018/09/20 | 2,570 | 2,579 | 2,523 | 2,550 | 29,600 |
2018/09/19 | 2,515 | 2,580 | 2,515 | 2,563 | 41,200 |
2018/09/18 | 2,457 | 2,474 | 2,386 | 2,469 | 38,400 |
2018/09/14 | 2,522 | 2,524 | 2,448 | 2,460 | 34,700 |
2018/09/13 | 2,513 | 2,529 | 2,496 | 2,521 | 26,500 |
2018/09/12 | 2,493 | 2,519 | 2,464 | 2,517 | 21,500 |
2018/09/11 | 2,508 | 2,520 | 2,478 | 2,516 | 24,500 |
2018/09/10 | 2,510 | 2,514 | 2,494 | 2,508 | 11,800 |
2018/09/07 | 2,471 | 2,500 | 2,456 | 2,497 | 12,800 |
2018/09/06 | 2,502 | 2,509 | 2,478 | 2,497 | 10,700 |
2018/09/05 | 2,515 | 2,516 | 2,477 | 2,502 | 18,700 |
2018/09/04 | 2,494 | 2,528 | 2,494 | 2,502 | 19,400 |
2018/09/03 | 2,512 | 2,517 | 2,466 | 2,492 | 18,400 |
2018/08/31 | 2,487 | 2,536 | 2,485 | 2,512 | 24,000 |
2018/08/30 | 2,513 | 2,520 | 2,479 | 2,510 | 11,200 |
2018/08/29 | 2,495 | 2,521 | 2,495 | 2,503 | 11,300 |
2018/08/28 | 2,523 | 2,536 | 2,492 | 2,500 | 45,700 |
2018/08/27 | 2,497 | 2,513 | 2,471 | 2,497 | 28,000 |
2018/08/24 | 2,428 | 2,479 | 2,427 | 2,475 | 16,500 |
2018/08/23 | 2,440 | 2,448 | 2,408 | 2,437 | 10,200 |
2018/08/22 | 2,439 | 2,445 | 2,393 | 2,400 | 12,400 |
2018/08/21 | 2,484 | 2,484 | 2,436 | 2,443 | 14,200 |
2018/08/20 | 2,511 | 2,511 | 2,426 | 2,485 | 20,400 |
2018/08/17 | 2,506 | 2,530 | 2,501 | 2,513 | 13,700 |
2018/08/16 | 2,476 | 2,504 | 2,468 | 2,500 | 24,900 |
2018/08/15 | 2,501 | 2,525 | 2,469 | 2,518 | 36,800 |
2018/08/14 | 2,399 | 2,519 | 2,375 | 2,508 | 31,600 |
2018/08/13 | 2,309 | 2,425 | 2,307 | 2,373 | 30,300 |
2018/08/10 | 2,417 | 2,440 | 2,379 | 2,409 | 25,900 |
2018/08/09 | 2,445 | 2,449 | 2,373 | 2,431 | 27,600 |
2018/08/08 | 2,451 | 2,451 | 2,418 | 2,445 | 25,900 |
2018/08/07 | 2,441 | 2,457 | 2,412 | 2,451 | 20,500 |
2018/08/06 | 2,444 | 2,451 | 2,403 | 2,440 | 27,200 |
2018/08/03 | 2,436 | 2,456 | 2,394 | 2,450 | 28,000 |
2018/08/02 | 2,449 | 2,449 | 2,406 | 2,424 | 14,700 |
2018/08/01 | 2,438 | 2,450 | 2,410 | 2,449 | 20,900 |
2018/07/31 | 2,452 | 2,454 | 2,398 | 2,447 | 31,100 |
2018/07/30 | 2,444 | 2,452 | 2,422 | 2,452 | 9,800 |
2018/07/27 | 2,435 | 2,455 | 2,411 | 2,448 | 21,700 |
2018/07/26 | 2,398 | 2,447 | 2,389 | 2,437 | 32,500 |
2018/07/25 | 2,372 | 2,379 | 2,342 | 2,370 | 17,400 |
2018/07/24 | 2,370 | 2,383 | 2,344 | 2,372 | 19,100 |
2018/07/23 | 2,406 | 2,416 | 2,350 | 2,361 | 20,800 |
2018/07/20 | 2,417 | 2,436 | 2,380 | 2,426 | 26,600 |
2018/07/19 | 2,405 | 2,420 | 2,364 | 2,407 | 35,900 |
2018/07/18 | 2,338 | 2,405 | 2,332 | 2,404 | 23,500 |
2018/07/17 | 2,311 | 2,353 | 2,308 | 2,337 | 14,600 |
2018/07/13 | 2,330 | 2,337 | 2,289 | 2,317 | 12,700 |
2018/07/12 | 2,347 | 2,358 | 2,318 | 2,330 | 22,000 |
2018/07/11 | 2,354 | 2,366 | 2,317 | 2,342 | 15,800 |
2018/07/10 | 2,392 | 2,406 | 2,368 | 2,375 | 30,100 |
2018/07/09 | 2,343 | 2,383 | 2,343 | 2,383 | 11,000 |
2018/07/06 | 2,345 | 2,347 | 2,325 | 2,341 | 12,400 |
2018/07/05 | 2,345 | 2,374 | 2,341 | 2,350 | 35,500 |
2018/07/04 | 2,360 | 2,403 | 2,345 | 2,373 | 44,800 |
2018/07/03 | 2,341 | 2,363 | 2,312 | 2,324 | 23,300 |
2018/07/02 | 2,404 | 2,416 | 2,321 | 2,327 | 47,800 |
2018/06/29 | 2,410 | 2,412 | 2,368 | 2,387 | 24,300 |
2018/06/28 | 2,444 | 2,457 | 2,399 | 2,410 | 23,300 |
2018/06/27 | 2,455 | 2,474 | 2,417 | 2,456 | 31,900 |
2018/06/26 | 2,436 | 2,474 | 2,427 | 2,440 | 60,900 |
2018/06/25 | 2,450 | 2,466 | 2,443 | 2,450 | 44,800 |
2018/06/22 | 2,398 | 2,506 | 2,398 | 2,480 | 78,900 |
2018/06/21 | 2,438 | 2,461 | 2,417 | 2,427 | 68,800 |
2018/06/20 | 2,459 | 2,515 | 2,445 | 2,508 | 50,100 |
2018/06/19 | 2,465 | 2,475 | 2,437 | 2,442 | 18,200 |
2018/06/18 | 2,408 | 2,475 | 2,408 | 2,465 | 23,800 |
2018/06/15 | 2,463 | 2,472 | 2,405 | 2,409 | 29,600 |
2018/06/14 | 2,463 | 2,497 | 2,446 | 2,460 | 25,800 |
2018/06/13 | 2,465 | 2,488 | 2,464 | 2,487 | 25,700 |
2018/06/12 | 2,460 | 2,470 | 2,440 | 2,446 | 26,000 |
2018/06/11 | 2,449 | 2,459 | 2,431 | 2,450 | 23,800 |
2018/06/08 | 2,397 | 2,415 | 2,383 | 2,401 | 38,800 |
2018/06/07 | 2,363 | 2,393 | 2,346 | 2,384 | 15,300 |
2018/06/06 | 2,362 | 2,383 | 2,349 | 2,363 | 23,100 |
2018/06/05 | 2,354 | 2,396 | 2,343 | 2,373 | 42,500 |
2018/06/04 | 2,321 | 2,344 | 2,308 | 2,322 | 24,400 |
2018/06/01 | 2,270 | 2,322 | 2,240 | 2,305 | 37,000 |
2018/05/31 | 2,258 | 2,272 | 2,240 | 2,262 | 29,100 |
2018/05/30 | 2,266 | 2,272 | 2,237 | 2,252 | 11,400 |
2018/05/29 | 2,298 | 2,298 | 2,265 | 2,291 | 14,200 |
2018/05/28 | 2,335 | 2,337 | 2,317 | 2,323 | 7,700 |
2018/05/25 | 2,342 | 2,346 | 2,323 | 2,330 | 4,800 |
2018/05/24 | 2,335 | 2,359 | 2,324 | 2,337 | 15,600 |
2018/05/23 | 2,359 | 2,376 | 2,335 | 2,353 | 21,800 |
2018/05/22 | 2,417 | 2,417 | 2,353 | 2,359 | 16,100 |
2018/05/21 | 2,427 | 2,447 | 2,416 | 2,427 | 20,500 |
2018/05/18 | 2,476 | 2,489 | 2,422 | 2,430 | 22,900 |
2018/05/17 | 2,481 | 2,481 | 2,447 | 2,472 | 17,100 |
2018/05/16 | 2,463 | 2,480 | 2,434 | 2,474 | 15,700 |
2018/05/15 | 2,432 | 2,456 | 2,409 | 2,448 | 41,600 |
2018/05/14 | 2,375 | 2,422 | 2,370 | 2,410 | 46,500 |
2018/05/11 | 2,452 | 2,472 | 2,381 | 2,425 | 38,200 |
2018/05/10 | 2,488 | 2,488 | 2,430 | 2,452 | 18,300 |
2018/05/09 | 2,498 | 2,526 | 2,472 | 2,492 | 51,000 |
2018/05/08 | 2,458 | 2,481 | 2,432 | 2,479 | 30,500 |
2018/05/07 | 2,410 | 2,435 | 2,406 | 2,431 | 26,000 |
2018/05/02 | 2,464 | 2,464 | 2,398 | 2,413 | 22,000 |
2018/05/01 | 2,479 | 2,479 | 2,440 | 2,464 | 22,800 |
2018/04/27 | 2,417 | 2,472 | 2,409 | 2,466 | 47,900 |
2018/04/26 | 2,390 | 2,412 | 2,347 | 2,412 | 37,000 |
2018/04/25 | 2,291 | 2,416 | 2,271 | 2,357 | 77,900 |
2018/04/24 | 2,341 | 2,498 | 2,257 | 2,293 | 243,400 |
2018/04/23 | 2,260 | 2,279 | 2,235 | 2,241 | 17,900 |
2018/04/20 | 2,224 | 2,277 | 2,205 | 2,235 | 30,200 |
2018/04/19 | 2,220 | 2,228 | 2,200 | 2,219 | 20,200 |
2018/04/18 | 2,147 | 2,190 | 2,144 | 2,182 | 26,700 |
2018/04/17 | 2,245 | 2,245 | 2,128 | 2,142 | 68,500 |
2018/04/16 | 2,247 | 2,279 | 2,239 | 2,273 | 13,300 |
2018/04/13 | 2,242 | 2,247 | 2,220 | 2,233 | 12,600 |
2018/04/12 | 2,250 | 2,260 | 2,234 | 2,234 | 10,100 |
2018/04/11 | 2,262 | 2,264 | 2,239 | 2,250 | 10,900 |
2018/04/10 | 2,286 | 2,292 | 2,265 | 2,266 | 13,800 |
2018/04/09 | 2,290 | 2,308 | 2,278 | 2,286 | 13,500 |
2018/04/06 | 2,322 | 2,322 | 2,277 | 2,299 | 27,200 |
2018/04/05 | 2,284 | 2,302 | 2,256 | 2,285 | 22,800 |
2018/04/04 | 2,228 | 2,268 | 2,213 | 2,258 | 21,500 |
2018/04/03 | 2,200 | 2,219 | 2,168 | 2,206 | 22,600 |
2018/04/02 | 2,247 | 2,255 | 2,202 | 2,202 | 11,500 |
2018/03/30 | 2,181 | 2,242 | 2,181 | 2,235 | 24,100 |
2018/03/29 | 2,205 | 2,210 | 2,157 | 2,180 | 24,700 |
2018/03/28 | 2,217 | 2,222 | 2,171 | 2,196 | 54,300 |
2018/03/27 | 2,323 | 2,345 | 2,264 | 2,280 | 77,300 |
2018/03/26 | 2,279 | 2,337 | 2,259 | 2,325 | 32,900 |
2018/03/23 | 2,353 | 2,364 | 2,285 | 2,301 | 29,600 |
2018/03/22 | 2,382 | 2,400 | 2,377 | 2,397 | 16,000 |
2018/03/20 | 2,375 | 2,388 | 2,358 | 2,380 | 19,500 |
2018/03/19 | 2,392 | 2,395 | 2,373 | 2,391 | 21,300 |
2018/03/16 | 2,402 | 2,420 | 2,392 | 2,416 | 39,700 |
2018/03/15 | 2,452 | 2,452 | 2,399 | 2,400 | 30,300 |
2018/03/14 | 2,410 | 2,458 | 2,410 | 2,450 | 17,600 |
2018/03/13 | 2,424 | 2,434 | 2,404 | 2,433 | 19,100 |
2018/03/12 | 2,427 | 2,430 | 2,410 | 2,430 | 14,500 |
2018/03/09 | 2,458 | 2,463 | 2,402 | 2,411 | 46,700 |
2018/03/08 | 2,452 | 2,454 | 2,411 | 2,426 | 23,000 |
2018/03/07 | 2,490 | 2,498 | 2,446 | 2,461 | 17,600 |
2018/03/06 | 2,512 | 2,522 | 2,477 | 2,491 | 15,500 |
2018/03/05 | 2,474 | 2,497 | 2,454 | 2,483 | 26,600 |
2018/03/02 | 2,473 | 2,487 | 2,455 | 2,467 | 20,800 |
2018/03/01 | 2,642 | 2,642 | 2,508 | 2,523 | 40,600 |
2018/02/28 | 2,555 | 2,653 | 2,551 | 2,628 | 41,800 |
2018/02/27 | 2,573 | 2,590 | 2,535 | 2,570 | 23,800 |
2018/02/26 | 2,567 | 2,581 | 2,514 | 2,527 | 16,400 |
2018/02/23 | 2,635 | 2,635 | 2,541 | 2,566 | 18,300 |
2018/02/22 | 2,658 | 2,671 | 2,597 | 2,599 | 23,000 |
2018/02/21 | 2,613 | 2,718 | 2,596 | 2,695 | 72,000 |
2018/02/20 | 2,655 | 2,664 | 2,582 | 2,618 | 41,700 |
2018/02/19 | 2,558 | 2,578 | 2,550 | 2,578 | 16,400 |
2018/02/16 | 2,495 | 2,530 | 2,492 | 2,508 | 22,700 |
2018/02/15 | 2,509 | 2,510 | 2,474 | 2,487 | 24,300 |
2018/02/14 | 2,540 | 2,553 | 2,462 | 2,476 | 39,000 |
2018/02/13 | 2,500 | 2,553 | 2,475 | 2,542 | 53,600 |
2018/02/09 | 2,494 | 2,496 | 2,436 | 2,458 | 33,000 |
2018/02/08 | 2,500 | 2,562 | 2,500 | 2,519 | 43,300 |
2018/02/07 | 2,523 | 2,588 | 2,481 | 2,481 | 43,900 |
2018/02/06 | 2,539 | 2,555 | 2,465 | 2,500 | 63,700 |
2018/02/05 | 2,662 | 2,667 | 2,633 | 2,639 | 41,900 |
2018/02/02 | 2,705 | 2,727 | 2,700 | 2,709 | 40,900 |
2018/02/01 | 2,663 | 2,726 | 2,663 | 2,723 | 28,800 |
2018/01/31 | 2,695 | 2,713 | 2,660 | 2,663 | 44,100 |
2018/01/30 | 2,730 | 2,740 | 2,703 | 2,703 | 30,900 |
2018/01/29 | 2,745 | 2,753 | 2,725 | 2,730 | 21,700 |
2018/01/26 | 2,741 | 2,762 | 2,723 | 2,735 | 23,900 |
2018/01/25 | 2,756 | 2,766 | 2,727 | 2,736 | 19,600 |
2018/01/24 | 2,766 | 2,786 | 2,754 | 2,756 | 19,500 |
2018/01/23 | 2,751 | 2,771 | 2,739 | 2,766 | 27,800 |
2018/01/22 | 2,744 | 2,744 | 2,718 | 2,734 | 18,900 |
2018/01/19 | 2,747 | 2,762 | 2,731 | 2,740 | 34,900 |
2018/01/18 | 2,772 | 2,781 | 2,709 | 2,714 | 37,500 |
2018/01/17 | 2,785 | 2,798 | 2,756 | 2,765 | 43,300 |
2018/01/16 | 2,748 | 2,775 | 2,748 | 2,769 | 31,200 |
2018/01/15 | 2,672 | 2,759 | 2,672 | 2,748 | 40,400 |
2018/01/12 | 2,693 | 2,700 | 2,654 | 2,662 | 47,600 |
2018/01/11 | 2,715 | 2,736 | 2,696 | 2,699 | 40,100 |
2018/01/10 | 2,690 | 2,714 | 2,684 | 2,712 | 22,800 |
2018/01/09 | 2,718 | 2,718 | 2,697 | 2,701 | 54,900 |
2018/01/05 | 2,686 | 2,715 | 2,676 | 2,712 | 55,600 |
2018/01/04 | 2,729 | 2,729 | 2,608 | 2,672 | 130,000 |