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 |
|---|---|---|---|---|---|
| 2022/12/30 | 1,937 | 1,943 | 1,924 | 1,924 | 13,400 |
| 2022/12/29 | 1,935 | 1,948 | 1,910 | 1,938 | 14,700 |
| 2022/12/28 | 1,943 | 1,943 | 1,924 | 1,933 | 11,200 |
| 2022/12/27 | 1,917 | 1,943 | 1,917 | 1,936 | 19,500 |
| 2022/12/26 | 1,892 | 1,901 | 1,887 | 1,898 | 7,300 |
| 2022/12/23 | 1,886 | 1,893 | 1,875 | 1,892 | 20,900 |
| 2022/12/22 | 1,867 | 1,907 | 1,867 | 1,899 | 16,600 |
| 2022/12/21 | 1,900 | 1,906 | 1,865 | 1,869 | 47,500 |
| 2022/12/20 | 1,926 | 1,943 | 1,886 | 1,904 | 44,400 |
| 2022/12/19 | 1,901 | 1,924 | 1,898 | 1,917 | 27,500 |
| 2022/12/16 | 1,962 | 1,973 | 1,922 | 1,922 | 53,300 |
| 2022/12/15 | 1,956 | 1,980 | 1,955 | 1,969 | 18,400 |
| 2022/12/14 | 1,951 | 1,966 | 1,951 | 1,954 | 15,100 |
| 2022/12/13 | 1,947 | 1,960 | 1,944 | 1,948 | 24,600 |
| 2022/12/12 | 1,929 | 1,946 | 1,922 | 1,938 | 26,500 |
| 2022/12/09 | 1,912 | 1,927 | 1,907 | 1,913 | 38,700 |
| 2022/12/08 | 1,883 | 1,896 | 1,861 | 1,896 | 33,800 |
| 2022/12/07 | 1,869 | 1,893 | 1,869 | 1,885 | 28,300 |
| 2022/12/06 | 1,852 | 1,874 | 1,852 | 1,870 | 24,600 |
| 2022/12/05 | 1,861 | 1,872 | 1,852 | 1,871 | 39,700 |
| 2022/12/02 | 1,870 | 1,882 | 1,850 | 1,865 | 51,900 |
| 2022/12/01 | 1,889 | 1,901 | 1,864 | 1,879 | 31,900 |
| 2022/11/30 | 1,920 | 1,920 | 1,863 | 1,869 | 44,800 |
| 2022/11/29 | 1,947 | 1,947 | 1,910 | 1,934 | 50,900 |
| 2022/11/28 | 1,932 | 1,950 | 1,926 | 1,927 | 24,100 |
| 2022/11/25 | 1,924 | 1,935 | 1,924 | 1,932 | 19,700 |
| 2022/11/24 | 1,900 | 1,923 | 1,896 | 1,915 | 35,400 |
| 2022/11/22 | 1,886 | 1,909 | 1,886 | 1,895 | 38,600 |
| 2022/11/21 | 1,876 | 1,881 | 1,865 | 1,876 | 36,400 |
| 2022/11/18 | 1,872 | 1,890 | 1,872 | 1,881 | 36,200 |
| 2022/11/17 | 1,868 | 1,877 | 1,861 | 1,868 | 28,300 |
| 2022/11/16 | 1,863 | 1,891 | 1,858 | 1,858 | 29,700 |
| 2022/11/15 | 1,875 | 1,875 | 1,857 | 1,857 | 34,400 |
| 2022/11/14 | 1,888 | 1,891 | 1,868 | 1,868 | 30,200 |
| 2022/11/11 | 1,907 | 1,914 | 1,893 | 1,899 | 29,600 |
| 2022/11/10 | 1,875 | 1,891 | 1,860 | 1,887 | 32,300 |
| 2022/11/09 | 1,874 | 1,891 | 1,857 | 1,868 | 32,700 |
| 2022/11/08 | 1,913 | 1,913 | 1,859 | 1,874 | 33,500 |
| 2022/11/07 | 1,883 | 1,906 | 1,864 | 1,869 | 31,200 |
| 2022/11/04 | 1,846 | 1,864 | 1,845 | 1,854 | 30,300 |
| 2022/11/02 | 1,868 | 1,883 | 1,858 | 1,860 | 34,400 |
| 2022/11/01 | 1,904 | 1,904 | 1,877 | 1,883 | 17,000 |
| 2022/10/31 | 1,868 | 1,913 | 1,860 | 1,889 | 47,900 |
| 2022/10/28 | 1,842 | 1,884 | 1,842 | 1,844 | 122,900 |
| 2022/10/27 | 1,851 | 1,868 | 1,845 | 1,855 | 19,900 |
| 2022/10/26 | 1,871 | 1,878 | 1,860 | 1,860 | 24,500 |
| 2022/10/25 | 1,832 | 1,869 | 1,828 | 1,868 | 19,800 |
| 2022/10/24 | 1,866 | 1,866 | 1,828 | 1,828 | 26,600 |
| 2022/10/21 | 1,845 | 1,850 | 1,825 | 1,837 | 18,800 |
| 2022/10/20 | 1,847 | 1,856 | 1,843 | 1,849 | 17,600 |
| 2022/10/19 | 1,856 | 1,877 | 1,847 | 1,853 | 20,500 |
| 2022/10/18 | 1,886 | 1,886 | 1,855 | 1,855 | 22,900 |
| 2022/10/17 | 1,885 | 1,887 | 1,857 | 1,858 | 19,500 |
| 2022/10/14 | 1,878 | 1,895 | 1,867 | 1,886 | 24,600 |
| 2022/10/13 | 1,870 | 1,870 | 1,845 | 1,849 | 21,500 |
| 2022/10/12 | 1,862 | 1,879 | 1,856 | 1,870 | 22,600 |
| 2022/10/11 | 1,891 | 1,905 | 1,861 | 1,862 | 39,100 |
| 2022/10/07 | 1,884 | 1,915 | 1,884 | 1,891 | 17,100 |
| 2022/10/06 | 1,881 | 1,921 | 1,881 | 1,905 | 24,100 |
| 2022/10/05 | 1,887 | 1,900 | 1,872 | 1,881 | 28,400 |
| 2022/10/04 | 1,819 | 1,890 | 1,819 | 1,881 | 33,300 |
| 2022/10/03 | 1,788 | 1,796 | 1,773 | 1,788 | 13,300 |
| 2022/09/30 | 1,830 | 1,831 | 1,793 | 1,793 | 17,500 |
| 2022/09/29 | 1,788 | 1,844 | 1,788 | 1,823 | 26,600 |
| 2022/09/28 | 1,766 | 1,821 | 1,766 | 1,808 | 41,000 |
| 2022/09/27 | 1,786 | 1,805 | 1,786 | 1,788 | 20,000 |
| 2022/09/26 | 1,791 | 1,804 | 1,778 | 1,778 | 34,300 |
| 2022/09/22 | 1,795 | 1,832 | 1,795 | 1,819 | 23,500 |
| 2022/09/21 | 1,851 | 1,861 | 1,827 | 1,830 | 20,900 |
| 2022/09/20 | 1,858 | 1,905 | 1,858 | 1,881 | 29,000 |
| 2022/09/16 | 1,832 | 1,845 | 1,831 | 1,834 | 16,700 |
| 2022/09/15 | 1,855 | 1,861 | 1,840 | 1,840 | 10,600 |
| 2022/09/14 | 1,895 | 1,895 | 1,840 | 1,846 | 34,500 |
| 2022/09/13 | 1,874 | 1,928 | 1,869 | 1,915 | 29,600 |
| 2022/09/12 | 1,825 | 1,875 | 1,825 | 1,868 | 18,400 |
| 2022/09/09 | 1,823 | 1,854 | 1,823 | 1,846 | 31,300 |
| 2022/09/08 | 1,779 | 1,836 | 1,779 | 1,833 | 25,200 |
| 2022/09/07 | 1,791 | 1,791 | 1,767 | 1,772 | 29,800 |
| 2022/09/06 | 1,799 | 1,803 | 1,770 | 1,792 | 35,000 |
| 2022/09/05 | 1,840 | 1,840 | 1,800 | 1,801 | 21,800 |
| 2022/09/02 | 1,828 | 1,857 | 1,828 | 1,857 | 23,900 |
| 2022/09/01 | 1,832 | 1,837 | 1,815 | 1,821 | 16,100 |
| 2022/08/31 | 1,849 | 1,852 | 1,837 | 1,846 | 16,300 |
| 2022/08/30 | 1,826 | 1,861 | 1,826 | 1,846 | 12,300 |
| 2022/08/29 | 1,810 | 1,832 | 1,807 | 1,813 | 21,400 |
| 2022/08/26 | 1,860 | 1,860 | 1,840 | 1,844 | 15,000 |
| 2022/08/25 | 1,858 | 1,867 | 1,844 | 1,849 | 5,900 |
| 2022/08/24 | 1,829 | 1,871 | 1,829 | 1,858 | 15,000 |
| 2022/08/23 | 1,842 | 1,842 | 1,823 | 1,833 | 23,300 |
| 2022/08/22 | 1,850 | 1,870 | 1,841 | 1,860 | 33,000 |
| 2022/08/19 | 1,869 | 1,875 | 1,857 | 1,865 | 26,700 |
| 2022/08/18 | 1,892 | 1,892 | 1,859 | 1,871 | 41,100 |
| 2022/08/17 | 1,883 | 1,890 | 1,868 | 1,873 | 25,700 |
| 2022/08/16 | 1,892 | 1,892 | 1,869 | 1,874 | 26,300 |
| 2022/08/15 | 1,892 | 1,892 | 1,865 | 1,885 | 24,500 |
| 2022/08/12 | 1,844 | 1,886 | 1,844 | 1,873 | 39,400 |
| 2022/08/10 | 1,834 | 1,834 | 1,805 | 1,829 | 15,800 |
| 2022/08/09 | 1,830 | 1,844 | 1,818 | 1,823 | 25,200 |
| 2022/08/08 | 1,818 | 1,825 | 1,794 | 1,825 | 33,200 |
| 2022/08/05 | 1,781 | 1,811 | 1,781 | 1,811 | 24,000 |
| 2022/08/04 | 1,777 | 1,790 | 1,774 | 1,786 | 12,100 |
| 2022/08/03 | 1,779 | 1,787 | 1,765 | 1,770 | 24,900 |
| 2022/08/02 | 1,808 | 1,808 | 1,784 | 1,784 | 21,600 |
| 2022/08/01 | 1,790 | 1,818 | 1,790 | 1,815 | 30,700 |
| 2022/07/29 | 1,794 | 1,802 | 1,775 | 1,780 | 20,000 |
| 2022/07/28 | 1,790 | 1,803 | 1,782 | 1,799 | 23,400 |
| 2022/07/27 | 1,811 | 1,811 | 1,784 | 1,795 | 23,300 |
| 2022/07/26 | 1,830 | 1,837 | 1,800 | 1,811 | 33,100 |
| 2022/07/25 | 1,799 | 1,807 | 1,785 | 1,807 | 35,900 |
| 2022/07/22 | 1,746 | 1,774 | 1,741 | 1,771 | 33,000 |
| 2022/07/21 | 1,703 | 1,752 | 1,691 | 1,751 | 48,200 |
| 2022/07/20 | 1,716 | 1,719 | 1,703 | 1,708 | 51,000 |
| 2022/07/19 | 1,698 | 1,698 | 1,678 | 1,697 | 36,000 |
| 2022/07/15 | 1,706 | 1,713 | 1,678 | 1,691 | 37,000 |
| 2022/07/14 | 1,696 | 1,702 | 1,688 | 1,697 | 32,900 |
| 2022/07/13 | 1,678 | 1,704 | 1,678 | 1,703 | 39,500 |
| 2022/07/12 | 1,680 | 1,686 | 1,663 | 1,683 | 43,800 |
| 2022/07/11 | 1,683 | 1,698 | 1,680 | 1,688 | 52,700 |
| 2022/07/08 | 1,663 | 1,697 | 1,649 | 1,669 | 65,400 |
| 2022/07/07 | 1,660 | 1,677 | 1,647 | 1,668 | 83,400 |
| 2022/07/06 | 1,646 | 1,652 | 1,634 | 1,637 | 45,600 |
| 2022/07/05 | 1,685 | 1,688 | 1,649 | 1,649 | 42,300 |
| 2022/07/04 | 1,678 | 1,683 | 1,666 | 1,677 | 63,300 |
| 2022/07/01 | 1,673 | 1,678 | 1,637 | 1,651 | 67,900 |
| 2022/06/30 | 1,623 | 1,686 | 1,623 | 1,665 | 69,700 |
| 2022/06/29 | 1,634 | 1,649 | 1,612 | 1,629 | 112,000 |
| 2022/06/28 | 1,620 | 1,647 | 1,618 | 1,646 | 96,300 |
| 2022/06/27 | 1,651 | 1,651 | 1,616 | 1,629 | 32,300 |
| 2022/06/24 | 1,614 | 1,633 | 1,613 | 1,633 | 16,300 |
| 2022/06/23 | 1,616 | 1,632 | 1,610 | 1,614 | 38,000 |
| 2022/06/22 | 1,606 | 1,625 | 1,606 | 1,617 | 18,600 |
| 2022/06/21 | 1,615 | 1,625 | 1,597 | 1,603 | 21,000 |
| 2022/06/20 | 1,615 | 1,626 | 1,597 | 1,603 | 27,600 |
| 2022/06/17 | 1,620 | 1,623 | 1,609 | 1,621 | 37,100 |
| 2022/06/16 | 1,638 | 1,655 | 1,634 | 1,642 | 29,200 |
| 2022/06/15 | 1,634 | 1,651 | 1,634 | 1,638 | 40,400 |
| 2022/06/14 | 1,632 | 1,644 | 1,624 | 1,638 | 29,900 |
| 2022/06/13 | 1,660 | 1,664 | 1,646 | 1,647 | 44,200 |
| 2022/06/10 | 1,703 | 1,704 | 1,665 | 1,667 | 43,900 |
| 2022/06/09 | 1,713 | 1,731 | 1,707 | 1,729 | 30,800 |
| 2022/06/08 | 1,705 | 1,723 | 1,695 | 1,720 | 32,100 |
| 2022/06/07 | 1,709 | 1,709 | 1,695 | 1,705 | 17,100 |
| 2022/06/06 | 1,675 | 1,692 | 1,670 | 1,687 | 35,400 |
| 2022/06/03 | 1,706 | 1,712 | 1,692 | 1,699 | 31,700 |
| 2022/06/02 | 1,705 | 1,705 | 1,687 | 1,697 | 25,700 |
| 2022/06/01 | 1,690 | 1,727 | 1,689 | 1,717 | 32,900 |
| 2022/05/31 | 1,697 | 1,708 | 1,677 | 1,700 | 67,500 |
| 2022/05/30 | 1,666 | 1,713 | 1,666 | 1,687 | 86,400 |
| 2022/05/27 | 1,680 | 1,680 | 1,662 | 1,674 | 29,600 |
| 2022/05/26 | 1,680 | 1,680 | 1,664 | 1,664 | 22,400 |
| 2022/05/25 | 1,691 | 1,693 | 1,665 | 1,671 | 36,300 |
| 2022/05/24 | 1,680 | 1,693 | 1,673 | 1,691 | 24,400 |
| 2022/05/23 | 1,679 | 1,714 | 1,673 | 1,702 | 22,200 |
| 2022/05/20 | 1,662 | 1,677 | 1,653 | 1,673 | 32,800 |
| 2022/05/19 | 1,656 | 1,669 | 1,650 | 1,669 | 25,900 |
| 2022/05/18 | 1,657 | 1,674 | 1,648 | 1,668 | 25,000 |
| 2022/05/17 | 1,669 | 1,682 | 1,669 | 1,676 | 17,900 |
| 2022/05/16 | 1,680 | 1,685 | 1,654 | 1,670 | 25,600 |
| 2022/05/13 | 1,630 | 1,666 | 1,620 | 1,664 | 43,900 |
| 2022/05/12 | 1,694 | 1,694 | 1,631 | 1,636 | 47,600 |
| 2022/05/11 | 1,706 | 1,706 | 1,662 | 1,694 | 46,000 |
| 2022/05/10 | 1,708 | 1,729 | 1,684 | 1,706 | 51,700 |
| 2022/05/09 | 1,745 | 1,759 | 1,732 | 1,748 | 29,800 |
| 2022/05/06 | 1,734 | 1,755 | 1,725 | 1,749 | 34,400 |
| 2022/05/02 | 1,712 | 1,734 | 1,712 | 1,729 | 19,100 |
| 2022/04/28 | 1,655 | 1,728 | 1,655 | 1,723 | 47,200 |
| 2022/04/27 | 1,680 | 1,696 | 1,654 | 1,654 | 69,800 |
| 2022/04/26 | 1,705 | 1,711 | 1,681 | 1,681 | 18,300 |
| 2022/04/25 | 1,710 | 1,710 | 1,687 | 1,705 | 21,100 |
| 2022/04/22 | 1,719 | 1,719 | 1,695 | 1,710 | 29,500 |
| 2022/04/21 | 1,723 | 1,746 | 1,712 | 1,742 | 39,800 |
| 2022/04/20 | 1,682 | 1,717 | 1,682 | 1,710 | 30,400 |
| 2022/04/19 | 1,656 | 1,683 | 1,656 | 1,676 | 26,600 |
| 2022/04/18 | 1,677 | 1,695 | 1,651 | 1,656 | 23,500 |
| 2022/04/15 | 1,686 | 1,700 | 1,674 | 1,690 | 40,600 |
| 2022/04/14 | 1,695 | 1,708 | 1,688 | 1,700 | 14,700 |
| 2022/04/13 | 1,672 | 1,707 | 1,672 | 1,706 | 36,100 |
| 2022/04/12 | 1,678 | 1,685 | 1,670 | 1,672 | 35,300 |
| 2022/04/11 | 1,697 | 1,704 | 1,676 | 1,691 | 39,600 |
| 2022/04/08 | 1,683 | 1,694 | 1,670 | 1,681 | 35,500 |
| 2022/04/07 | 1,729 | 1,737 | 1,663 | 1,683 | 54,000 |
| 2022/04/06 | 1,764 | 1,764 | 1,704 | 1,729 | 62,400 |
| 2022/04/05 | 1,749 | 1,768 | 1,748 | 1,764 | 43,000 |
| 2022/04/04 | 1,743 | 1,762 | 1,733 | 1,738 | 54,400 |
| 2022/04/01 | 1,713 | 1,740 | 1,690 | 1,730 | 43,500 |
| 2022/03/31 | 1,745 | 1,759 | 1,724 | 1,724 | 37,500 |
| 2022/03/30 | 1,751 | 1,754 | 1,732 | 1,748 | 49,900 |
| 2022/03/29 | 1,772 | 1,779 | 1,755 | 1,775 | 63,000 |
| 2022/03/28 | 1,784 | 1,793 | 1,771 | 1,774 | 34,400 |
| 2022/03/25 | 1,787 | 1,802 | 1,778 | 1,784 | 42,300 |
| 2022/03/24 | 1,797 | 1,811 | 1,775 | 1,784 | 37,900 |
| 2022/03/23 | 1,777 | 1,840 | 1,776 | 1,824 | 48,700 |
| 2022/03/22 | 1,779 | 1,788 | 1,768 | 1,772 | 44,800 |
| 2022/03/18 | 1,777 | 1,786 | 1,762 | 1,763 | 54,900 |
| 2022/03/17 | 1,788 | 1,795 | 1,775 | 1,776 | 59,300 |
| 2022/03/16 | 1,834 | 1,834 | 1,784 | 1,787 | 39,200 |
| 2022/03/15 | 1,770 | 1,829 | 1,770 | 1,818 | 29,200 |
| 2022/03/14 | 1,793 | 1,808 | 1,754 | 1,794 | 37,900 |
| 2022/03/11 | 1,777 | 1,821 | 1,773 | 1,777 | 28,800 |
| 2022/03/10 | 1,789 | 1,822 | 1,787 | 1,817 | 40,900 |
| 2022/03/09 | 1,771 | 1,776 | 1,744 | 1,760 | 29,200 |
| 2022/03/08 | 1,788 | 1,801 | 1,759 | 1,771 | 26,200 |
| 2022/03/07 | 1,801 | 1,815 | 1,795 | 1,809 | 32,200 |
| 2022/03/04 | 1,822 | 1,838 | 1,811 | 1,822 | 23,500 |
| 2022/03/03 | 1,838 | 1,854 | 1,828 | 1,828 | 21,000 |
| 2022/03/02 | 1,854 | 1,854 | 1,812 | 1,817 | 28,000 |
| 2022/03/01 | 1,912 | 1,940 | 1,865 | 1,870 | 38,600 |
| 2022/02/28 | 1,880 | 1,907 | 1,857 | 1,881 | 46,700 |
| 2022/02/25 | 1,859 | 1,877 | 1,833 | 1,876 | 26,800 |
| 2022/02/24 | 1,826 | 1,868 | 1,826 | 1,859 | 35,600 |
| 2022/02/22 | 1,858 | 1,862 | 1,835 | 1,843 | 25,800 |
| 2022/02/21 | 1,845 | 1,870 | 1,834 | 1,870 | 26,500 |
| 2022/02/18 | 1,828 | 1,864 | 1,821 | 1,862 | 21,900 |
| 2022/02/17 | 1,846 | 1,864 | 1,827 | 1,843 | 40,900 |
| 2022/02/16 | 1,849 | 1,859 | 1,841 | 1,845 | 21,200 |
| 2022/02/15 | 1,808 | 1,831 | 1,803 | 1,828 | 45,600 |
| 2022/02/14 | 1,825 | 1,845 | 1,807 | 1,821 | 51,800 |
| 2022/02/10 | 1,857 | 1,862 | 1,845 | 1,862 | 28,200 |
| 2022/02/09 | 1,868 | 1,870 | 1,835 | 1,841 | 34,200 |
| 2022/02/08 | 1,836 | 1,859 | 1,826 | 1,853 | 34,700 |
| 2022/02/07 | 1,817 | 1,844 | 1,800 | 1,831 | 33,200 |
| 2022/02/04 | 1,824 | 1,839 | 1,818 | 1,832 | 25,300 |
| 2022/02/03 | 1,812 | 1,830 | 1,812 | 1,814 | 17,900 |
| 2022/02/02 | 1,810 | 1,836 | 1,810 | 1,833 | 21,800 |
| 2022/02/01 | 1,800 | 1,807 | 1,780 | 1,797 | 51,600 |
| 2022/01/31 | 1,784 | 1,805 | 1,782 | 1,799 | 32,200 |
| 2022/01/28 | 1,759 | 1,808 | 1,759 | 1,784 | 56,900 |
| 2022/01/27 | 1,878 | 1,878 | 1,741 | 1,754 | 123,700 |
| 2022/01/26 | 1,885 | 1,900 | 1,861 | 1,861 | 48,100 |
| 2022/01/25 | 1,917 | 1,918 | 1,888 | 1,892 | 49,900 |
| 2022/01/24 | 1,913 | 1,947 | 1,909 | 1,942 | 10,800 |
| 2022/01/21 | 1,900 | 1,918 | 1,888 | 1,918 | 14,800 |
| 2022/01/20 | 1,894 | 1,933 | 1,883 | 1,901 | 27,200 |
| 2022/01/19 | 1,925 | 1,936 | 1,890 | 1,894 | 42,200 |
| 2022/01/18 | 1,944 | 1,954 | 1,926 | 1,941 | 21,200 |
| 2022/01/17 | 1,979 | 1,987 | 1,942 | 1,946 | 12,300 |
| 2022/01/14 | 1,984 | 1,989 | 1,956 | 1,961 | 30,900 |
| 2022/01/13 | 2,016 | 2,024 | 1,999 | 2,002 | 18,200 |
| 2022/01/12 | 1,991 | 2,024 | 1,986 | 2,017 | 14,800 |
| 2022/01/11 | 1,990 | 2,008 | 1,967 | 1,980 | 14,000 |
| 2022/01/07 | 1,992 | 2,025 | 1,981 | 1,981 | 33,300 |
| 2022/01/06 | 1,999 | 2,029 | 1,981 | 1,992 | 20,400 |
| 2022/01/05 | 1,998 | 2,024 | 1,998 | 2,005 | 23,600 |
| 2022/01/04 | 2,002 | 2,009 | 1,978 | 2,005 | 15,800 |