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 |
---|---|---|---|---|---|
2019/12/30 | 2,866 | 2,866 | 2,810 | 2,821 | 15,100 |
2019/12/27 | 2,899 | 2,899 | 2,843 | 2,885 | 31,400 |
2019/12/26 | 2,832 | 2,861 | 2,831 | 2,860 | 14,200 |
2019/12/25 | 2,843 | 2,853 | 2,828 | 2,828 | 5,300 |
2019/12/24 | 2,877 | 2,898 | 2,830 | 2,844 | 17,100 |
2019/12/23 | 2,927 | 2,929 | 2,885 | 2,895 | 24,100 |
2019/12/20 | 2,972 | 2,988 | 2,917 | 2,927 | 38,000 |
2019/12/19 | 2,855 | 2,983 | 2,855 | 2,977 | 27,700 |
2019/12/18 | 2,969 | 2,988 | 2,874 | 2,881 | 30,700 |
2019/12/17 | 2,923 | 2,976 | 2,909 | 2,969 | 32,600 |
2019/12/16 | 2,930 | 2,957 | 2,875 | 2,895 | 55,900 |
2019/12/13 | 2,991 | 3,025 | 2,927 | 2,930 | 53,800 |
2019/12/12 | 3,035 | 3,040 | 2,937 | 2,958 | 75,100 |
2019/12/11 | 3,025 | 3,070 | 3,015 | 3,050 | 40,400 |
2019/12/10 | 2,963 | 3,045 | 2,963 | 3,010 | 41,300 |
2019/12/09 | 2,938 | 2,971 | 2,892 | 2,960 | 49,600 |
2019/12/06 | 2,836 | 2,909 | 2,829 | 2,889 | 56,700 |
2019/12/05 | 2,816 | 2,841 | 2,796 | 2,827 | 32,200 |
2019/12/04 | 2,835 | 2,846 | 2,789 | 2,816 | 47,100 |
2019/12/03 | 2,824 | 2,881 | 2,793 | 2,857 | 28,400 |
2019/12/02 | 2,841 | 2,882 | 2,827 | 2,869 | 27,600 |
2019/11/29 | 2,852 | 2,882 | 2,826 | 2,841 | 37,300 |
2019/11/28 | 2,871 | 2,871 | 2,800 | 2,802 | 17,600 |
2019/11/27 | 2,875 | 2,899 | 2,861 | 2,879 | 24,800 |
2019/11/26 | 2,900 | 2,900 | 2,865 | 2,875 | 20,500 |
2019/11/25 | 2,874 | 2,924 | 2,858 | 2,917 | 41,300 |
2019/11/22 | 2,802 | 2,913 | 2,761 | 2,873 | 74,200 |
2019/11/21 | 2,599 | 2,854 | 2,599 | 2,840 | 97,800 |
2019/11/20 | 2,576 | 2,607 | 2,563 | 2,599 | 18,300 |
2019/11/19 | 2,591 | 2,600 | 2,557 | 2,566 | 18,600 |
2019/11/18 | 2,610 | 2,623 | 2,582 | 2,591 | 16,600 |
2019/11/15 | 2,607 | 2,641 | 2,606 | 2,606 | 24,100 |
2019/11/14 | 2,642 | 2,642 | 2,581 | 2,606 | 17,500 |
2019/11/13 | 2,631 | 2,634 | 2,609 | 2,609 | 13,900 |
2019/11/12 | 2,629 | 2,659 | 2,619 | 2,631 | 23,100 |
2019/11/11 | 2,663 | 2,667 | 2,631 | 2,644 | 24,700 |
2019/11/08 | 2,688 | 2,688 | 2,593 | 2,616 | 34,900 |
2019/11/07 | 2,695 | 2,700 | 2,641 | 2,651 | 30,700 |
2019/11/06 | 2,650 | 2,654 | 2,595 | 2,650 | 40,300 |
2019/11/05 | 2,522 | 2,643 | 2,504 | 2,626 | 67,100 |
2019/11/01 | 2,512 | 2,514 | 2,471 | 2,503 | 18,900 |
2019/10/31 | 2,487 | 2,534 | 2,479 | 2,533 | 22,300 |
2019/10/30 | 2,420 | 2,489 | 2,420 | 2,489 | 42,100 |
2019/10/29 | 2,396 | 2,424 | 2,382 | 2,411 | 26,300 |
2019/10/28 | 2,405 | 2,405 | 2,350 | 2,366 | 17,200 |
2019/10/25 | 2,400 | 2,400 | 2,363 | 2,371 | 17,000 |
2019/10/24 | 2,403 | 2,403 | 2,373 | 2,379 | 17,100 |
2019/10/23 | 2,412 | 2,415 | 2,389 | 2,396 | 16,800 |
2019/10/21 | 2,364 | 2,422 | 2,363 | 2,412 | 20,500 |
2019/10/18 | 2,300 | 2,365 | 2,300 | 2,352 | 30,000 |
2019/10/17 | 2,304 | 2,313 | 2,251 | 2,295 | 64,600 |
2019/10/16 | 2,350 | 2,388 | 2,284 | 2,303 | 43,200 |
2019/10/15 | 2,331 | 2,364 | 2,324 | 2,328 | 37,800 |
2019/10/11 | 2,275 | 2,295 | 2,255 | 2,287 | 28,600 |
2019/10/10 | 2,299 | 2,324 | 2,272 | 2,298 | 24,200 |
2019/10/09 | 2,254 | 2,320 | 2,209 | 2,311 | 21,900 |
2019/10/08 | 2,248 | 2,303 | 2,230 | 2,290 | 24,200 |
2019/10/07 | 2,336 | 2,336 | 2,235 | 2,244 | 40,700 |
2019/10/04 | 2,302 | 2,346 | 2,280 | 2,339 | 27,400 |
2019/10/03 | 2,303 | 2,327 | 2,275 | 2,310 | 34,200 |
2019/10/02 | 2,362 | 2,416 | 2,361 | 2,403 | 17,200 |
2019/10/01 | 2,376 | 2,397 | 2,352 | 2,363 | 15,700 |
2019/09/30 | 2,320 | 2,363 | 2,305 | 2,359 | 30,400 |
2019/09/27 | 2,354 | 2,374 | 2,291 | 2,324 | 28,000 |
2019/09/26 | 2,426 | 2,426 | 2,346 | 2,369 | 42,100 |
2019/09/25 | 2,422 | 2,425 | 2,362 | 2,376 | 19,000 |
2019/09/24 | 2,457 | 2,476 | 2,415 | 2,422 | 18,100 |
2019/09/20 | 2,419 | 2,468 | 2,396 | 2,457 | 45,600 |
2019/09/19 | 2,346 | 2,420 | 2,346 | 2,402 | 48,500 |
2019/09/18 | 2,327 | 2,348 | 2,311 | 2,341 | 29,400 |
2019/09/17 | 2,320 | 2,352 | 2,303 | 2,336 | 33,500 |
2019/09/13 | 2,333 | 2,342 | 2,299 | 2,320 | 118,000 |
2019/09/12 | 2,364 | 2,370 | 2,300 | 2,333 | 44,900 |
2019/09/11 | 2,306 | 2,351 | 2,298 | 2,349 | 38,300 |
2019/09/10 | 2,319 | 2,339 | 2,299 | 2,306 | 100,900 |
2019/09/09 | 2,291 | 2,318 | 2,278 | 2,311 | 25,900 |
2019/09/06 | 2,286 | 2,325 | 2,284 | 2,291 | 42,500 |
2019/09/05 | 2,225 | 2,280 | 2,225 | 2,273 | 22,600 |
2019/09/04 | 2,245 | 2,253 | 2,215 | 2,217 | 19,700 |
2019/09/03 | 2,244 | 2,263 | 2,241 | 2,258 | 10,000 |
2019/09/02 | 2,275 | 2,275 | 2,230 | 2,244 | 12,200 |
2019/08/30 | 2,232 | 2,284 | 2,215 | 2,276 | 23,700 |
2019/08/29 | 2,193 | 2,210 | 2,145 | 2,207 | 22,100 |
2019/08/28 | 2,223 | 2,229 | 2,176 | 2,189 | 13,600 |
2019/08/27 | 2,210 | 2,210 | 2,171 | 2,195 | 25,200 |
2019/08/26 | 2,147 | 2,178 | 2,147 | 2,166 | 18,500 |
2019/08/23 | 2,239 | 2,239 | 2,214 | 2,220 | 7,700 |
2019/08/22 | 2,245 | 2,245 | 2,199 | 2,230 | 11,800 |
2019/08/21 | 2,260 | 2,260 | 2,222 | 2,245 | 14,900 |
2019/08/20 | 2,235 | 2,276 | 2,234 | 2,275 | 26,100 |
2019/08/19 | 2,200 | 2,229 | 2,196 | 2,219 | 27,500 |
2019/08/16 | 2,178 | 2,225 | 2,172 | 2,195 | 28,800 |
2019/08/15 | 2,162 | 2,194 | 2,142 | 2,178 | 18,700 |
2019/08/14 | 2,211 | 2,254 | 2,182 | 2,198 | 45,700 |
2019/08/13 | 2,147 | 2,225 | 2,132 | 2,187 | 72,000 |
2019/08/09 | 2,038 | 2,041 | 1,995 | 2,009 | 23,600 |
2019/08/08 | 2,037 | 2,056 | 2,025 | 2,027 | 14,600 |
2019/08/07 | 2,049 | 2,083 | 2,049 | 2,065 | 14,600 |
2019/08/06 | 2,031 | 2,087 | 2,020 | 2,081 | 20,800 |
2019/08/05 | 2,105 | 2,121 | 2,061 | 2,111 | 38,900 |
2019/08/02 | 2,141 | 2,143 | 2,108 | 2,132 | 45,200 |
2019/08/01 | 2,137 | 2,164 | 2,133 | 2,163 | 11,400 |
2019/07/31 | 2,165 | 2,170 | 2,146 | 2,149 | 26,400 |
2019/07/30 | 2,169 | 2,200 | 2,161 | 2,200 | 16,800 |
2019/07/29 | 2,180 | 2,202 | 2,163 | 2,183 | 6,100 |
2019/07/26 | 2,191 | 2,196 | 2,166 | 2,180 | 12,600 |
2019/07/25 | 2,230 | 2,237 | 2,200 | 2,215 | 9,000 |
2019/07/24 | 2,225 | 2,247 | 2,190 | 2,230 | 36,500 |
2019/07/23 | 2,218 | 2,241 | 2,206 | 2,229 | 32,200 |
2019/07/22 | 2,262 | 2,262 | 2,214 | 2,217 | 17,000 |
2019/07/19 | 2,220 | 2,264 | 2,212 | 2,264 | 16,500 |
2019/07/18 | 2,264 | 2,269 | 2,187 | 2,210 | 43,600 |
2019/07/17 | 2,269 | 2,294 | 2,257 | 2,279 | 20,300 |
2019/07/16 | 2,298 | 2,298 | 2,268 | 2,275 | 12,000 |
2019/07/12 | 2,288 | 2,302 | 2,282 | 2,299 | 10,600 |
2019/07/11 | 2,288 | 2,304 | 2,287 | 2,300 | 17,800 |
2019/07/10 | 2,302 | 2,303 | 2,279 | 2,281 | 28,000 |
2019/07/09 | 2,350 | 2,366 | 2,316 | 2,330 | 63,400 |
2019/07/08 | 2,375 | 2,384 | 2,318 | 2,319 | 18,700 |
2019/07/05 | 2,397 | 2,397 | 2,361 | 2,373 | 15,500 |
2019/07/04 | 2,406 | 2,415 | 2,364 | 2,397 | 22,000 |
2019/07/03 | 2,363 | 2,417 | 2,345 | 2,380 | 56,000 |
2019/07/02 | 2,382 | 2,403 | 2,344 | 2,350 | 48,400 |
2019/07/01 | 2,326 | 2,367 | 2,318 | 2,367 | 22,800 |
2019/06/28 | 2,279 | 2,302 | 2,276 | 2,282 | 26,000 |
2019/06/27 | 2,294 | 2,300 | 2,282 | 2,300 | 23,200 |
2019/06/26 | 2,304 | 2,336 | 2,275 | 2,296 | 32,600 |
2019/06/25 | 2,356 | 2,356 | 2,300 | 2,304 | 18,300 |
2019/06/24 | 2,355 | 2,361 | 2,314 | 2,324 | 14,000 |
2019/06/21 | 2,370 | 2,371 | 2,310 | 2,356 | 53,400 |
2019/06/20 | 2,365 | 2,421 | 2,365 | 2,386 | 26,400 |
2019/06/19 | 2,304 | 2,345 | 2,304 | 2,344 | 26,000 |
2019/06/18 | 2,320 | 2,320 | 2,286 | 2,292 | 20,600 |
2019/06/17 | 2,343 | 2,356 | 2,315 | 2,321 | 17,700 |
2019/06/14 | 2,313 | 2,344 | 2,288 | 2,343 | 22,200 |
2019/06/13 | 2,356 | 2,356 | 2,293 | 2,318 | 28,400 |
2019/06/12 | 2,356 | 2,356 | 2,313 | 2,349 | 41,300 |
2019/06/11 | 2,338 | 2,357 | 2,325 | 2,355 | 85,800 |
2019/06/10 | 2,360 | 2,360 | 2,327 | 2,339 | 26,500 |
2019/06/07 | 2,351 | 2,355 | 2,321 | 2,334 | 27,700 |
2019/06/06 | 2,395 | 2,395 | 2,344 | 2,350 | 29,100 |
2019/06/05 | 2,461 | 2,461 | 2,379 | 2,395 | 36,600 |
2019/06/04 | 2,334 | 2,435 | 2,313 | 2,411 | 107,900 |
2019/06/03 | 2,349 | 2,374 | 2,309 | 2,312 | 40,900 |
2019/05/31 | 2,468 | 2,468 | 2,395 | 2,399 | 33,800 |
2019/05/30 | 2,515 | 2,520 | 2,455 | 2,465 | 17,500 |
2019/05/29 | 2,530 | 2,543 | 2,509 | 2,533 | 26,200 |
2019/05/28 | 2,572 | 2,580 | 2,552 | 2,573 | 23,900 |
2019/05/27 | 2,638 | 2,638 | 2,568 | 2,580 | 7,900 |
2019/05/24 | 2,595 | 2,626 | 2,576 | 2,602 | 36,300 |
2019/05/23 | 2,607 | 2,623 | 2,599 | 2,605 | 17,600 |
2019/05/22 | 2,610 | 2,613 | 2,591 | 2,599 | 26,900 |
2019/05/21 | 2,572 | 2,620 | 2,572 | 2,610 | 25,400 |
2019/05/20 | 2,584 | 2,611 | 2,577 | 2,598 | 32,600 |
2019/05/17 | 2,546 | 2,568 | 2,546 | 2,559 | 20,400 |
2019/05/16 | 2,516 | 2,529 | 2,464 | 2,509 | 40,900 |
2019/05/15 | 2,504 | 2,510 | 2,472 | 2,509 | 31,600 |
2019/05/14 | 2,489 | 2,489 | 2,419 | 2,485 | 53,400 |
2019/05/13 | 2,500 | 2,552 | 2,496 | 2,500 | 27,600 |
2019/05/10 | 2,407 | 2,469 | 2,407 | 2,450 | 36,000 |
2019/05/09 | 2,455 | 2,466 | 2,395 | 2,423 | 43,900 |
2019/05/08 | 2,520 | 2,522 | 2,457 | 2,470 | 27,000 |
2019/05/07 | 2,568 | 2,577 | 2,519 | 2,537 | 27,700 |
2019/04/26 | 2,565 | 2,582 | 2,541 | 2,567 | 37,700 |
2019/04/25 | 2,548 | 2,580 | 2,539 | 2,565 | 26,100 |
2019/04/24 | 2,549 | 2,558 | 2,539 | 2,549 | 24,700 |
2019/04/23 | 2,568 | 2,568 | 2,540 | 2,550 | 12,600 |
2019/04/22 | 2,554 | 2,567 | 2,520 | 2,556 | 26,100 |
2019/04/19 | 2,581 | 2,584 | 2,515 | 2,548 | 23,200 |
2019/04/18 | 2,676 | 2,676 | 2,580 | 2,593 | 23,000 |
2019/04/17 | 2,720 | 2,720 | 2,683 | 2,692 | 13,800 |
2019/04/16 | 2,742 | 2,742 | 2,691 | 2,706 | 11,200 |
2019/04/15 | 2,742 | 2,762 | 2,720 | 2,732 | 36,000 |
2019/04/12 | 2,708 | 2,708 | 2,681 | 2,692 | 27,300 |
2019/04/11 | 2,706 | 2,706 | 2,676 | 2,695 | 21,600 |
2019/04/10 | 2,694 | 2,700 | 2,666 | 2,696 | 15,500 |
2019/04/09 | 2,762 | 2,762 | 2,680 | 2,702 | 24,900 |
2019/04/08 | 2,800 | 2,800 | 2,743 | 2,749 | 6,100 |
2019/04/05 | 2,805 | 2,810 | 2,780 | 2,803 | 20,700 |
2019/04/04 | 2,792 | 2,816 | 2,778 | 2,809 | 26,600 |
2019/04/03 | 2,754 | 2,794 | 2,745 | 2,794 | 53,500 |
2019/04/02 | 2,789 | 2,799 | 2,768 | 2,795 | 31,100 |
2019/04/01 | 2,728 | 2,770 | 2,725 | 2,765 | 40,400 |
2019/03/29 | 2,696 | 2,717 | 2,679 | 2,698 | 14,900 |
2019/03/28 | 2,715 | 2,725 | 2,666 | 2,695 | 35,500 |
2019/03/27 | 2,743 | 2,764 | 2,738 | 2,763 | 30,300 |
2019/03/26 | 2,700 | 2,770 | 2,697 | 2,760 | 94,700 |
2019/03/25 | 2,747 | 2,747 | 2,667 | 2,691 | 36,600 |
2019/03/22 | 2,841 | 2,844 | 2,747 | 2,747 | 37,800 |
2019/03/20 | 2,828 | 2,888 | 2,827 | 2,859 | 46,200 |
2019/03/19 | 2,834 | 2,857 | 2,809 | 2,850 | 28,700 |
2019/03/18 | 2,867 | 2,886 | 2,853 | 2,884 | 30,600 |
2019/03/15 | 2,884 | 2,884 | 2,819 | 2,830 | 40,700 |
2019/03/14 | 2,888 | 2,888 | 2,838 | 2,850 | 23,300 |
2019/03/13 | 2,886 | 2,890 | 2,843 | 2,851 | 11,000 |
2019/03/12 | 2,880 | 2,928 | 2,848 | 2,887 | 28,900 |
2019/03/11 | 2,808 | 2,859 | 2,773 | 2,844 | 25,300 |
2019/03/08 | 2,831 | 2,868 | 2,800 | 2,808 | 33,700 |
2019/03/07 | 2,916 | 2,916 | 2,835 | 2,881 | 27,900 |
2019/03/06 | 2,949 | 2,962 | 2,924 | 2,940 | 15,400 |
2019/03/05 | 2,972 | 2,972 | 2,930 | 2,959 | 26,300 |
2019/03/04 | 3,050 | 3,050 | 2,941 | 2,975 | 21,300 |
2019/03/01 | 2,999 | 3,050 | 2,985 | 3,020 | 19,000 |
2019/02/28 | 2,937 | 3,030 | 2,920 | 2,999 | 36,700 |
2019/02/27 | 2,875 | 2,947 | 2,870 | 2,937 | 16,600 |
2019/02/26 | 2,939 | 2,939 | 2,874 | 2,877 | 5,900 |
2019/02/25 | 2,890 | 2,941 | 2,876 | 2,939 | 11,100 |
2019/02/22 | 2,858 | 2,877 | 2,847 | 2,865 | 13,100 |
2019/02/21 | 2,831 | 2,888 | 2,813 | 2,885 | 11,900 |
2019/02/20 | 2,857 | 2,868 | 2,788 | 2,839 | 16,900 |
2019/02/19 | 2,877 | 2,899 | 2,842 | 2,851 | 10,900 |
2019/02/18 | 2,830 | 2,881 | 2,820 | 2,849 | 26,800 |
2019/02/15 | 2,866 | 2,866 | 2,815 | 2,834 | 17,900 |
2019/02/14 | 2,872 | 2,887 | 2,833 | 2,878 | 9,400 |
2019/02/13 | 2,883 | 2,895 | 2,838 | 2,879 | 9,300 |
2019/02/12 | 2,806 | 2,885 | 2,798 | 2,846 | 37,000 |
2019/02/08 | 2,790 | 2,817 | 2,774 | 2,790 | 21,200 |
2019/02/07 | 2,808 | 2,839 | 2,762 | 2,781 | 10,300 |
2019/02/06 | 2,847 | 2,847 | 2,784 | 2,793 | 9,900 |
2019/02/05 | 2,880 | 2,880 | 2,817 | 2,852 | 17,000 |
2019/02/04 | 2,890 | 2,968 | 2,830 | 2,866 | 35,300 |
2019/02/01 | 2,816 | 2,869 | 2,814 | 2,860 | 15,100 |
2019/01/31 | 2,796 | 2,836 | 2,761 | 2,830 | 34,500 |
2019/01/30 | 2,790 | 2,800 | 2,751 | 2,790 | 44,900 |
2019/01/29 | 2,775 | 2,805 | 2,744 | 2,790 | 31,200 |
2019/01/28 | 2,768 | 2,797 | 2,762 | 2,780 | 15,300 |
2019/01/25 | 2,789 | 2,797 | 2,769 | 2,779 | 40,600 |
2019/01/24 | 2,790 | 2,810 | 2,762 | 2,792 | 23,800 |
2019/01/23 | 2,762 | 2,812 | 2,762 | 2,800 | 24,300 |
2019/01/22 | 2,792 | 2,792 | 2,751 | 2,766 | 11,400 |
2019/01/21 | 2,751 | 2,800 | 2,701 | 2,792 | 20,400 |
2019/01/18 | 2,707 | 2,738 | 2,688 | 2,716 | 13,300 |
2019/01/17 | 2,707 | 2,783 | 2,707 | 2,750 | 17,200 |
2019/01/16 | 2,750 | 2,776 | 2,685 | 2,727 | 27,100 |
2019/01/15 | 2,722 | 2,780 | 2,711 | 2,750 | 22,100 |
2019/01/11 | 2,769 | 2,790 | 2,733 | 2,750 | 16,300 |
2019/01/10 | 2,653 | 2,746 | 2,645 | 2,736 | 26,500 |
2019/01/09 | 2,692 | 2,737 | 2,679 | 2,700 | 17,300 |
2019/01/08 | 2,703 | 2,710 | 2,631 | 2,642 | 18,800 |
2019/01/07 | 2,827 | 2,850 | 2,675 | 2,687 | 33,400 |
2019/01/04 | 2,776 | 2,835 | 2,754 | 2,755 | 30,800 |