3167 (株)TOKAIホールディングスの時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	377	391	377	382	15,000	382
2011-12-29	379	383	376	380	8,200	380
2011-12-28	379	388	376	377	13,100	377
2011-12-27	383	385	383	384	6,000	384
2011-12-26	390	391	382	387	38,700	387
2011-12-22	381	396	381	390	39,600	390
2011-12-21	381	384	379	383	21,200	383
2011-12-20	372	384	370	374	29,700	374
2011-12-19	370	377	370	370	31,600	370
2011-12-16	388	388	376	376	35,300	376
2011-12-15	392	393	384	384	15,200	384
2011-12-14	400	401	391	393	63,000	393
2011-12-13	398	403	398	400	67,700	400
2011-12-12	403	403	396	398	51,800	398
2011-12-09	390	398	385	394	131,800	394
2011-12-08	394	395	386	388	20,600	388
2011-12-07	399	400	392	394	32,200	394
2011-12-06	396	401	395	395	26,500	395
2011-12-05	404	405	404	404	22,500	404
2011-12-02	404	405	403	404	19,200	404
2011-12-01	405	405	402	403	53,700	403
2011-11-30	403	405	401	402	109,600	402
2011-11-29	402	402	398	402	69,500	402
2011-11-28	399	404	399	400	78,500	400
2011-11-25	395	400	395	399	46,000	399
2011-11-24	394	402	394	400	44,200	400
2011-11-22	401	405	392	405	63,100	405
2011-11-21	391	403	391	403	27,700	403
2011-11-18	383	399	383	390	20,400	390
2011-11-17	374	399	374	393	32,400	393
2011-11-16	393	395	387	389	18,100	389
2011-11-15	398	399	395	395	9,300	395
2011-11-14	399	404	396	404	38,800	404
2011-11-11	394	397	388	397	21,200	397
2011-11-10	400	401	382	394	28,000	394
2011-11-09	402	407	402	407	46,700	407
2011-11-08	394	404	390	401	34,900	401
2011-11-07	399	405	399	400	16,500	400
2011-11-04	398	407	393	407	26,300	407
2011-11-02	397	401	384	397	73,900	397
2011-11-01	399	408	399	405	40,400	405
2011-10-31	408	409	397	397	45,000	397
2011-10-28	404	409	403	409	77,200	409
2011-10-27	400	405	395	405	36,000	405
2011-10-26	403	403	394	399	47,900	399
2011-10-25	403	404	400	403	38,800	403
2011-10-24	401	405	400	403	22,800	403
2011-10-21	399	399	395	395	9,700	395
2011-10-20	399	404	395	399	18,100	399
2011-10-19	406	406	400	405	15,100	405
2011-10-18	404	404	396	398	15,900	398
2011-10-17	405	409	400	403	34,900	403
2011-10-14	395	404	395	396	32,400	396
2011-10-13	411	411	400	400	46,000	400
2011-10-12	409	412	402	410	58,100	410
2011-10-11	413	413	408	410	37,600	410
2011-10-07	406	411	406	409	43,000	409
2011-10-06	407	407	399	406	44,300	406
2011-10-05	408	408	398	399	50,100	399
2011-10-04	406	410	401	408	70,100	408
2011-10-03	408	410	407	408	38,700	408
2011-09-30	409	415	409	415	62,700	415
2011-09-29	410	415	404	415	110,100	415
2011-09-28	399	414	389	410	151,000	410
2011-09-27	395	399	387	399	55,800	399
2011-09-26	398	398	390	391	46,700	391
2011-09-22	391	398	390	398	29,400	398
2011-09-21	389	400	389	394	26,700	394
2011-09-20	392	399	390	395	23,800	395
2011-09-16	394	403	394	403	101,100	403
2011-09-15	390	394	385	394	28,800	394
2011-09-14	389	390	385	390	22,600	390
2011-09-13	386	389	380	386	29,100	386
2011-09-12	382	388	380	388	33,600	388
2011-09-09	392	393	385	389	129,800	389
2011-09-08	381	386	377	384	28,300	384
2011-09-07	390	390	371	375	31,900	375
2011-09-06	375	391	375	390	29,600	390
2011-09-05	385	387	377	377	31,100	377
2011-09-02	384	390	375	389	37,500	389
2011-09-01	393	397	391	391	29,400	391
2011-08-31	390	398	388	398	55,300	398
2011-08-30	397	400	395	396	40,000	396
2011-08-29	382	395	381	395	36,400	395
2011-08-26	397	397	383	383	69,500	383
2011-08-25	393	398	391	397	40,500	397
2011-08-24	396	400	372	387	103,300	387
2011-08-23	390	404	386	398	53,700	398
2011-08-22	379	388	379	385	27,400	385
2011-08-19	373	384	373	382	30,800	382
2011-08-18	374	380	370	380	27,300	380
2011-08-17	369	372	364	368	23,200	368
2011-08-16	365	370	365	369	18,700	369
2011-08-15	379	379	366	367	27,400	367
2011-08-12	379	379	361	369	23,700	369
2011-08-11	364	371	359	371	52,500	371
2011-08-10	360	367	352	362	35,200	362
2011-08-09	347	357	333	352	53,000	352
2011-08-08	360	364	355	355	25,800	355
2011-08-05	369	370	360	367	53,800	367
2011-08-04	371	374	370	370	50,600	370
2011-08-03	381	385	370	370	71,000	370
2011-08-02	387	390	382	383	32,300	383
2011-08-01	388	398	387	388	29,800	388
2011-07-29	396	400	387	395	49,400	395
2011-07-28	393	399	392	396	40,500	396
2011-07-27	395	403	391	396	58,200	396
2011-07-26	400	417	393	403	127,800	403
2011-07-25	394	403	388	400	84,300	400
2011-07-22	392	399	377	399	75,200	399
2011-07-21	399	399	389	389	33,600	389
2011-07-20	398	398	395	395	35,600	395
2011-07-19	398	398	394	397	55,300	397
2011-07-15	393	399	393	398	67,200	398
2011-07-14	402	407	399	399	68,500	399
2011-07-13	402	409	401	408	78,300	408
2011-07-12	408	409	401	408	93,600	408
2011-07-11	405	408	404	408	85,000	408
2011-07-08	404	408	401	401	51,400	401
2011-07-07	401	405	398	404	49,600	404
2011-07-06	402	406	396	401	71,600	401
2011-07-05	402	410	402	408	93,000	408
2011-07-04	399	403	394	402	122,800	402
2011-07-01	398	400	390	394	137,700	394
2011-06-30	395	397	391	397	105,900	397
2011-06-29	392	395	384	395	73,200	395
2011-06-28	383	394	383	384	26,100	384
2011-06-27	394	397	385	387	69,200	387
2011-06-24	390	398	390	394	27,500	394
2011-06-23	392	397	384	390	33,500	390
2011-06-22	389	399	389	398	69,300	398
2011-06-21	391	398	387	393	40,600	393
2011-06-20	380	397	378	385	46,100	385
2011-06-17	382	388	380	380	37,400	380
2011-06-16	390	400	388	390	23,400	390
2011-06-15	400	401	390	398	19,300	398
2011-06-14	392	403	391	397	55,700	397
2011-06-13	392	403	385	392	49,300	392
2011-06-10	405	408	396	400	205,700	400
2011-06-09	397	397	389	394	57,200	394
2011-06-08	386	400	384	399	120,600	399
2011-06-07	380	388	380	386	47,000	386
2011-06-06	383	389	372	384	102,200	384
2011-06-03	378	383	368	368	59,700	368
2011-06-02	377	385	372	382	52,300	382
2011-06-01	397	397	378	385	51,000	385
2011-05-31	377	400	374	400	107,000	400
2011-05-30	381	381	368	369	43,400	369
2011-05-27	369	378	367	370	33,400	370
2011-05-26	370	379	368	377	82,200	377
2011-05-25	367	370	365	370	57,300	370
2011-05-24	375	375	365	372	41,200	372
2011-05-23	379	379	370	375	52,700	375
2011-05-20	382	383	376	376	47,200	376
2011-05-19	379	380	373	374	58,200	374
2011-05-18	363	374	363	372	66,500	372
2011-05-17	352	362	352	361	52,600	361
2011-05-16	379	379	364	365	69,000	365
2011-05-13	383	394	370	377	158,700	377
2011-05-12	391	396	382	383	117,400	383
2011-05-11	398	398	393	397	87,000	397
2011-05-10	402	402	390	395	131,000	395
2011-05-09	400	404	394	396	82,700	396
2011-05-06	400	406	396	406	162,700	406
2011-05-02	408	408	395	401	166,100	401
2011-04-28	395	408	390	408	754,200	408
2011-04-27	420	420	390	390	1,881,400	390
2011-04-26	416	424	416	418	416,100	418
2011-04-25	403	418	398	416	167,400	416
2011-04-22	425	425	409	411	111,300	411
2011-04-21	425	425	417	423	65,800	423
2011-04-20	422	424	415	421	147,100	421
2011-04-19	426	431	412	419	200,600	419
2011-04-18	439	439	421	434	372,000	434
2011-04-15	414	443	412	436	669,000	436
2011-04-14	417	419	405	411	275,500	411
2011-04-13	400	420	398	410	271,300	410
2011-04-12	420	424	401	406	260,800	406
2011-04-11	406	435	389	430	755,500	430
2011-04-08	368	415	367	400	810,400	400
2011-04-07	348	358	347	352	153,000	352
2011-04-06	324	358	324	346	212,200	346
2011-04-05	335	335	322	323	44,700	323
2011-04-04	336	341	334	336	52,000	336
2011-04-01	339	346	333	340	176,100	340

分割・併合履歴：なし

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31

3167 (株)TOKAIホールディングス の時系列データ [2011年度]

3167 (株)TOKAIホールディングスの時系列データ [2011年度]