3167 (株)TOKAIホールディングスの時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	864	872	864	869	129,600	869
2021-12-29	860	868	859	868	163,900	868
2021-12-28	849	859	847	859	197,600	859
2021-12-27	845	845	841	844	176,700	844
2021-12-24	857	857	849	849	113,400	849
2021-12-23	856	858	848	851	129,600	851
2021-12-22	858	858	851	854	126,200	854
2021-12-21	852	858	850	853	173,600	853
2021-12-20	857	857	843	844	199,700	844
2021-12-17	858	864	857	862	272,300	862
2021-12-16	859	862	856	857	191,600	857
2021-12-15	851	858	851	857	109,700	857
2021-12-14	854	856	851	854	131,700	854
2021-12-13	864	865	851	853	162,100	853
2021-12-10	857	859	854	856	158,100	856
2021-12-09	858	860	855	859	111,100	859
2021-12-08	867	867	858	858	200,200	858
2021-12-07	852	871	846	868	317,900	868
2021-12-06	850	856	846	848	196,800	848
2021-12-03	840	853	838	853	192,300	853
2021-12-02	830	846	827	836	245,900	836
2021-12-01	827	836	826	833	395,900	833
2021-11-30	848	855	826	826	601,200	826
2021-11-29	856	856	841	846	401,600	846
2021-11-26	870	871	857	862	250,600	862
2021-11-25	870	876	869	870	166,600	870
2021-11-24	883	886	871	871	189,100	871
2021-11-22	877	884	874	879	213,800	879
2021-11-19	871	880	866	877	240,600	877
2021-11-18	865	866	855	862	257,000	862
2021-11-17	871	871	867	868	136,000	868
2021-11-16	877	878	869	872	110,400	872
2021-11-15	877	878	872	874	93,100	874
2021-11-12	869	877	869	872	142,100	872
2021-11-11	866	870	866	869	92,700	869
2021-11-10	868	872	866	866	101,700	866
2021-11-09	874	874	867	867	127,900	867
2021-11-08	876	877	867	872	181,800	872
2021-11-05	878	880	873	879	148,300	879
2021-11-04	872	886	869	885	350,300	885
2021-11-02	884	885	876	876	127,000	876
2021-11-01	872	883	866	881	228,900	881
2021-10-29	880	883	858	864	573,200	864
2021-10-28	882	899	882	897	322,000	897
2021-10-27	885	886	880	885	86,700	885
2021-10-26	879	883	879	880	108,100	880
2021-10-25	880	885	877	877	160,300	877
2021-10-22	881	890	881	888	191,800	888
2021-10-21	885	887	883	883	78,700	883
2021-10-20	887	888	883	885	97,300	885
2021-10-19	885	887	881	884	146,500	884
2021-10-18	886	887	881	881	186,700	881
2021-10-15	880	889	876	889	203,600	889
2021-10-14	875	881	874	878	145,100	878
2021-10-13	883	886	878	878	180,600	878
2021-10-12	892	895	883	883	160,500	883
2021-10-11	889	898	887	898	254,700	898
2021-10-08	887	896	886	891	276,200	891
2021-10-07	881	885	875	877	172,900	877
2021-10-06	875	884	872	881	289,000	881
2021-10-05	873	877	868	868	416,300	868
2021-10-04	886	887	873	879	355,600	879
2021-10-01	896	896	883	886	370,400	886
2021-09-30	898	907	897	897	327,000	897
2021-09-29	897	897	887	897	634,500	897
2021-09-28	918	918	908	918	1,061,900	918
2021-09-27	933	934	917	917	741,400	917
2021-09-24	939	939	924	927	892,300	927
2021-09-22	936	941	925	926	517,200	926
2021-09-21	930	931	922	930	515,300	930
2021-09-17	929	935	926	933	663,300	933
2021-09-16	921	924	917	924	337,800	924
2021-09-15	934	935	920	921	390,500	921
2021-09-14	937	941	936	940	221,100	940
2021-09-13	935	940	932	940	228,400	940
2021-09-10	930	937	927	937	440,600	937
2021-09-09	920	930	919	929	242,700	929
2021-09-08	921	925	919	925	236,900	925
2021-09-07	920	923	916	921	280,800	921
2021-09-06	924	924	916	917	263,900	917
2021-09-03	918	922	913	919	262,500	919
2021-09-02	913	916	911	916	142,300	916
2021-09-01	915	921	913	916	138,500	916
2021-08-31	921	925	915	917	249,700	917
2021-08-30	907	921	906	921	274,500	921
2021-08-27	903	907	902	905	116,400	905
2021-08-26	905	905	898	905	166,100	905
2021-08-25	900	909	900	905	141,000	905
2021-08-24	906	907	899	902	144,700	902
2021-08-23	899	906	899	904	155,900	904
2021-08-20	892	899	892	897	154,100	897
2021-08-19	895	896	889	889	230,600	889
2021-08-18	896	900	895	896	110,100	896
2021-08-17	903	904	896	899	100,300	899
2021-08-16	902	903	897	897	134,200	897
2021-08-13	901	905	900	900	68,300	900
2021-08-12	909	909	902	902	86,500	902
2021-08-11	904	905	900	905	86,600	905
2021-08-10	902	908	898	898	147,900	898
2021-08-06	901	903	899	899	77,300	899
2021-08-05	901	904	898	898	77,700	898
2021-08-04	906	909	901	901	118,100	901
2021-08-03	911	913	903	905	72,500	905
2021-08-02	905	915	903	913	188,400	913
2021-07-30	899	900	892	896	229,000	896
2021-07-29	913	914	903	907	130,500	907
2021-07-28	909	913	908	913	69,900	913
2021-07-27	915	916	909	912	126,500	912
2021-07-26	916	917	905	910	101,900	910
2021-07-21	904	912	903	903	128,600	903
2021-07-20	895	905	894	901	134,200	901
2021-07-19	901	904	899	899	188,200	899
2021-07-16	895	904	893	901	112,500	901
2021-07-15	913	917	899	899	190,700	899
2021-07-14	918	919	915	915	135,400	915
2021-07-13	918	919	911	915	258,600	915
2021-07-12	908	913	906	913	179,600	913
2021-07-09	890	900	882	896	314,000	896
2021-07-08	899	905	894	894	246,900	894
2021-07-07	900	904	896	902	129,700	902
2021-07-06	909	909	903	903	89,700	903
2021-07-05	915	917	908	908	124,500	908
2021-07-02	906	913	906	912	105,500	912
2021-07-01	910	912	905	905	147,200	905
2021-06-30	905	911	905	905	238,700	905
2021-06-29	903	904	898	902	167,800	902
2021-06-28	899	901	893	899	146,500	899
2021-06-25	891	896	890	891	186,200	891
2021-06-24	879	891	879	889	147,700	889
2021-06-23	894	895	877	877	293,700	877
2021-06-22	891	894	888	890	304,300	890
2021-06-21	883	884	875	876	323,400	876
2021-06-18	893	894	883	888	337,700	888
2021-06-17	898	898	887	887	158,000	887
2021-06-16	886	898	886	894	206,200	894
2021-06-15	888	890	884	886	149,200	886
2021-06-14	890	891	882	884	121,100	884
2021-06-11	889	889	883	887	194,800	887
2021-06-10	887	888	883	886	165,800	886
2021-06-09	886	889	886	886	110,300	886
2021-06-08	881	889	881	886	112,800	886
2021-06-07	889	889	883	883	156,200	883
2021-06-04	878	881	877	880	160,600	880
2021-06-03	870	882	868	880	238,400	880
2021-06-02	878	880	864	870	651,800	870
2021-06-01	877	886	875	886	302,400	886
2021-05-31	885	887	878	880	284,500	880
2021-05-28	883	889	880	887	228,700	887
2021-05-27	885	885	878	878	499,000	878
2021-05-26	888	888	881	881	324,900	881
2021-05-25	897	899	890	891	246,900	891
2021-05-24	905	910	897	897	222,500	897
2021-05-21	905	907	900	900	140,700	900
2021-05-20	897	904	897	900	119,100	900
2021-05-19	896	897	889	896	355,000	896
2021-05-18	907	908	901	905	185,100	905
2021-05-17	906	908	898	902	186,300	902
2021-05-14	903	908	901	901	238,200	901
2021-05-13	900	903	894	896	289,100	896
2021-05-12	910	921	900	907	370,100	907
2021-05-11	916	919	910	913	247,700	913
2021-05-10	915	922	912	916	196,400	916
2021-05-07	908	922	907	917	240,700	917
2021-05-06	896	902	893	897	318,400	897
2021-04-30	898	904	891	894	320,000	894
2021-04-28	900	903	896	898	240,800	898
2021-04-27	900	905	897	903	238,500	903
2021-04-26	908	909	895	898	403,800	898
2021-04-23	909	912	907	911	139,300	911
2021-04-22	915	918	909	914	198,800	914
2021-04-21	915	915	907	910	303,200	910
2021-04-20	923	929	918	923	219,200	923
2021-04-19	934	934	927	929	190,300	929
2021-04-16	939	939	933	933	128,600	933
2021-04-15	934	942	934	941	109,500	941
2021-04-14	945	946	935	939	173,200	939
2021-04-13	945	951	944	946	171,500	946
2021-04-12	932	944	929	943	224,700	943
2021-04-09	945	945	926	929	320,900	929
2021-04-08	953	953	935	936	257,900	936
2021-04-07	950	959	946	959	293,800	959
2021-04-06	959	961	939	942	331,800	942
2021-04-05	947	951	941	950	224,600	950
2021-04-02	950	954	945	950	211,400	950
2021-04-01	958	959	945	947	346,200	947
2021-03-31	956	962	954	956	399,800	956
2021-03-30	966	968	955	963	612,300	963
2021-03-29	983	989	975	986	1,217,600	986
2021-03-26	981	988	977	981	627,600	981
2021-03-25	970	980	966	979	475,400	979
2021-03-24	981	985	958	959	459,400	959
2021-03-23	976	993	975	984	514,900	984
2021-03-22	968	973	962	968	656,500	968
2021-03-19	968	980	959	973	694,300	973
2021-03-18	975	978	970	974	386,200	974
2021-03-17	972	978	966	978	308,800	978
2021-03-16	972	981	969	977	363,400	977
2021-03-15	965	974	963	972	371,600	972
2021-03-12	960	962	954	962	470,900	962
2021-03-11	952	956	946	955	296,100	955
2021-03-10	957	960	944	949	295,400	949
2021-03-09	952	959	944	959	443,000	959
2021-03-08	949	950	939	942	271,900	942
2021-03-05	934	942	927	942	325,000	942
2021-03-04	930	931	922	929	332,400	929
2021-03-03	933	939	928	934	293,000	934
2021-03-02	934	936	927	932	313,800	932
2021-03-01	925	938	925	938	303,300	938
2021-02-26	929	930	917	917	415,100	917
2021-02-25	938	941	929	931	397,200	931
2021-02-24	955	955	936	937	409,200	937
2021-02-22	953	963	952	956	217,300	956
2021-02-19	944	954	943	948	310,600	948
2021-02-18	968	969	952	958	353,100	958
2021-02-17	968	973	965	968	412,700	968
2021-02-16	979	983	973	975	295,800	975
2021-02-15	977	987	971	981	298,700	981
2021-02-12	978	988	977	980	277,700	980
2021-02-10	992	995	981	981	336,600	981
2021-02-09	1,009	1,009	994	999	252,200	999
2021-02-08	1,000	1,010	997	1,005	305,000	1,005
2021-02-05	1,000	1,003	993	1,000	200,000	1,000
2021-02-04	999	1,000	992	995	171,900	995
2021-02-03	995	1,004	992	1,003	247,600	1,003
2021-02-02	985	992	981	990	173,900	990
2021-02-01	975	986	969	980	190,000	980
2021-01-29	990	1,002	974	974	403,000	974
2021-01-28	976	991	971	981	807,500	981
2021-01-27	985	989	980	982	194,500	982
2021-01-26	971	984	969	978	445,500	978
2021-01-25	977	980	971	976	294,500	976
2021-01-22	988	988	976	979	397,500	979
2021-01-21	994	1,003	990	990	197,100	990
2021-01-20	999	1,002	986	993	269,200	993
2021-01-19	1,007	1,008	999	999	206,200	999
2021-01-18	1,000	1,007	998	1,002	136,100	1,002
2021-01-15	1,016	1,016	1,000	1,000	218,400	1,000
2021-01-14	1,020	1,026	1,012	1,018	193,300	1,018
2021-01-13	1,018	1,024	1,013	1,023	145,400	1,023
2021-01-12	1,020	1,027	1,012	1,024	266,600	1,024
2021-01-08	1,015	1,022	1,012	1,022	227,200	1,022
2021-01-07	1,030	1,033	1,020	1,021	159,700	1,021
2021-01-06	1,016	1,024	1,012	1,019	124,400	1,019
2021-01-05	1,024	1,025	1,015	1,019	142,600	1,019
2021-01-04	1,030	1,032	1,014	1,024	153,100	1,024

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 [2021年度]

3167 (株)TOKAIホールディングスの時系列データ [2021年度]