9729 (株)トーカイの時系列データ [2013年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2013-12-30	3,005	3,075	3,005	3,070	15,400	1,535
2013-12-27	2,915	2,997	2,915	2,997	15,700	1,498.50
2013-12-26	2,848	2,988	2,802	2,913	16,700	1,456.50
2013-12-25	2,835	2,840	2,750	2,818	20,200	1,409
2013-12-24	2,830	2,857	2,730	2,846	25,100	1,423
2013-12-20	2,838	2,838	2,800	2,836	18,600	1,418
2013-12-19	2,801	2,838	2,801	2,838	21,800	1,419
2013-12-18	2,782	2,839	2,782	2,830	26,800	1,415
2013-12-17	2,761	2,835	2,754	2,832	38,600	1,416
2013-12-16	2,738	2,765	2,712	2,712	27,900	1,356
2013-12-13	2,780	2,800	2,742	2,788	55,600	1,394
2013-12-12	2,724	2,792	2,712	2,768	22,400	1,384
2013-12-11	2,814	2,825	2,744	2,765	20,100	1,382.50
2013-12-10	2,800	2,826	2,770	2,796	17,700	1,398
2013-12-09	2,749	2,805	2,731	2,805	23,800	1,402.50
2013-12-06	2,710	2,735	2,696	2,728	16,700	1,364
2013-12-05	2,700	2,735	2,687	2,710	53,300	1,355
2013-12-04	2,720	2,725	2,699	2,715	22,700	1,357.50
2013-12-03	2,665	2,724	2,665	2,711	25,800	1,355.50
2013-12-02	2,686	2,719	2,679	2,707	18,500	1,353.50
2013-11-29	2,660	2,709	2,657	2,684	21,400	1,342
2013-11-28	2,660	2,669	2,655	2,663	16,300	1,331.50
2013-11-27	2,650	2,660	2,639	2,659	16,200	1,329.50
2013-11-26	2,645	2,650	2,625	2,650	16,300	1,325
2013-11-25	2,635	2,676	2,618	2,648	21,500	1,324
2013-11-22	2,598	2,633	2,578	2,619	20,100	1,309.50
2013-11-21	2,588	2,599	2,568	2,599	17,000	1,299.50
2013-11-20	2,595	2,595	2,529	2,577	24,200	1,288.50
2013-11-19	2,565	2,594	2,520	2,577	13,800	1,288.50
2013-11-18	2,568	2,592	2,555	2,564	13,500	1,282
2013-11-15	2,574	2,583	2,538	2,562	20,000	1,281
2013-11-14	2,510	2,532	2,498	2,530	17,100	1,265
2013-11-13	2,459	2,550	2,452	2,510	19,600	1,255
2013-11-12	2,449	2,464	2,449	2,459	17,600	1,229.50
2013-11-11	2,494	2,516	2,441	2,456	20,500	1,228
2013-11-08	2,490	2,509	2,480	2,487	21,900	1,243.50
2013-11-07	2,530	2,541	2,490	2,527	21,300	1,263.50
2013-11-06	2,561	2,561	2,530	2,536	8,300	1,268
2013-11-05	2,612	2,612	2,560	2,561	25,900	1,280.50
2013-11-01	2,605	2,605	2,558	2,573	14,700	1,286.50
2013-10-31	2,625	2,644	2,596	2,605	5,600	1,302.50
2013-10-30	2,599	2,622	2,572	2,620	22,300	1,310
2013-10-29	2,645	2,676	2,557	2,562	19,100	1,281
2013-10-28	2,669	2,696	2,645	2,678	3,700	1,339
2013-10-25	2,676	2,690	2,631	2,669	12,500	1,334.50
2013-10-24	2,694	2,698	2,644	2,698	6,900	1,349
2013-10-23	2,698	2,710	2,650	2,650	7,800	1,325
2013-10-22	2,659	2,674	2,655	2,674	6,100	1,337
2013-10-21	2,635	2,658	2,635	2,638	7,000	1,319
2013-10-18	2,648	2,648	2,625	2,645	3,400	1,322.50
2013-10-17	2,623	2,627	2,592	2,624	6,700	1,312
2013-10-16	2,603	2,610	2,564	2,573	8,300	1,286.50
2013-10-15	2,645	2,645	2,590	2,615	6,700	1,307.50
2013-10-11	2,649	2,661	2,599	2,629	11,000	1,314.50
2013-10-10	2,556	2,638	2,556	2,636	14,500	1,318
2013-10-09	2,536	2,600	2,531	2,575	9,000	1,287.50
2013-10-08	2,510	2,555	2,510	2,535	9,000	1,267.50
2013-10-07	2,554	2,575	2,510	2,557	13,600	1,278.50
2013-10-04	2,584	2,599	2,554	2,554	13,300	1,277
2013-10-03	2,619	2,659	2,582	2,584	17,600	1,292
2013-10-02	2,664	2,675	2,625	2,629	12,800	1,314.50
2013-10-01	2,665	2,676	2,626	2,644	4,400	1,322
2013-09-30	2,643	2,674	2,616	2,637	12,400	1,318.50
2013-09-27	2,641	2,660	2,622	2,639	15,800	1,319.50
2013-09-26	2,725	2,725	2,542	2,648	14,500	1,324
2013-09-25	2,731	2,731	2,650	2,691	13,200	1,345.50
2013-09-24	2,725	2,750	2,725	2,731	16,300	1,365.50
2013-09-20	2,760	2,772	2,756	2,770	20,000	1,385
2013-09-19	2,775	2,782	2,746	2,782	8,600	1,391
2013-09-18	2,761	2,775	2,731	2,743	5,700	1,371.50
2013-09-17	2,768	2,782	2,746	2,768	4,900	1,384
2013-09-13	2,713	2,750	2,710	2,749	16,400	1,374.50
2013-09-12	2,771	2,771	2,719	2,725	5,400	1,362.50
2013-09-11	2,762	2,780	2,760	2,771	2,800	1,385.50
2013-09-10	2,755	2,790	2,740	2,790	4,900	1,395
2013-09-09	2,753	2,760	2,716	2,755	19,500	1,377.50
2013-09-06	2,799	2,799	2,736	2,752	2,300	1,376
2013-09-05	2,795	2,796	2,748	2,770	11,100	1,385
2013-09-04	2,740	2,795	2,738	2,774	8,500	1,387
2013-09-03	2,750	2,759	2,730	2,757	6,900	1,378.50
2013-09-02	2,731	2,731	2,701	2,718	3,900	1,359
2013-08-30	2,718	2,734	2,680	2,696	11,400	1,348
2013-08-29	2,720	2,755	2,710	2,715	5,200	1,357.50
2013-08-28	2,753	2,774	2,717	2,770	9,200	1,385
2013-08-27	2,790	2,790	2,727	2,753	5,100	1,376.50
2013-08-26	2,798	2,798	2,712	2,776	6,900	1,388
2013-08-23	2,790	2,799	2,723	2,757	8,400	1,378.50
2013-08-22	2,736	2,798	2,715	2,750	9,500	1,375
2013-08-21	2,704	2,753	2,704	2,736	14,100	1,368
2013-08-20	2,743	2,769	2,718	2,718	6,200	1,359
2013-08-19	2,731	2,734	2,711	2,730	7,200	1,365
2013-08-16	2,747	2,777	2,734	2,745	8,800	1,372.50
2013-08-15	2,797	2,847	2,756	2,767	8,000	1,383.50
2013-08-14	2,800	2,807	2,761	2,795	9,200	1,397.50
2013-08-13	2,749	2,797	2,704	2,786	10,000	1,393
2013-08-12	2,784	2,784	2,713	2,750	7,500	1,375
2013-08-09	2,741	2,824	2,726	2,788	14,000	1,394
2013-08-08	2,805	2,838	2,753	2,754	6,000	1,377
2013-08-07	2,851	2,875	2,805	2,805	11,600	1,402.50
2013-08-06	2,849	2,880	2,823	2,880	13,800	1,440
2013-08-05	2,852	2,854	2,822	2,849	22,300	1,424.50
2013-08-02	2,774	2,824	2,730	2,797	12,600	1,398.50
2013-08-01	2,701	2,822	2,665	2,757	22,600	1,378.50
2013-07-31	2,702	2,715	2,666	2,700	12,700	1,350
2013-07-30	2,639	2,702	2,639	2,702	12,200	1,351
2013-07-29	2,725	2,725	2,637	2,647	7,900	1,323.50
2013-07-26	2,792	2,793	2,736	2,746	9,900	1,373
2013-07-25	2,832	2,866	2,786	2,792	10,000	1,396
2013-07-24	2,884	2,884	2,842	2,846	10,500	1,423
2013-07-23	2,805	2,891	2,795	2,884	10,200	1,442
2013-07-22	2,801	2,835	2,790	2,807	12,100	1,403.50
2013-07-19	2,825	2,848	2,732	2,794	13,600	1,397
2013-07-18	2,803	2,850	2,792	2,840	7,900	1,420
2013-07-17	2,800	2,840	2,768	2,825	8,700	1,412.50
2013-07-16	2,744	2,800	2,744	2,759	6,800	1,379.50
2013-07-12	2,822	2,837	2,771	2,772	14,600	1,386
2013-07-11	2,823	2,823	2,765	2,788	3,800	1,394
2013-07-10	2,821	2,831	2,799	2,823	5,800	1,411.50
2013-07-09	2,875	2,875	2,802	2,816	11,000	1,408
2013-07-08	2,888	2,888	2,812	2,812	6,500	1,406
2013-07-05	2,930	2,930	2,855	2,887	9,400	1,443.50
2013-07-04	2,916	2,917	2,871	2,880	12,200	1,440
2013-07-03	2,882	2,895	2,832	2,885	21,900	1,442.50
2013-07-02	2,877	2,879	2,801	2,874	14,700	1,437
2013-07-01	2,834	2,873	2,776	2,846	34,400	1,423
2013-06-28	2,661	2,798	2,638	2,798	27,500	1,399
2013-06-27	2,560	2,600	2,531	2,600	5,200	1,300
2013-06-26	2,629	2,657	2,556	2,569	11,100	1,284.50
2013-06-25	2,638	2,665	2,600	2,627	12,500	1,313.50
2013-06-24	2,646	2,705	2,635	2,681	15,000	1,340.50
2013-06-21	2,479	2,649	2,479	2,630	29,200	1,315
2013-06-20	2,504	2,525	2,470	2,479	32,400	1,239.50
2013-06-19	2,539	2,540	2,402	2,404	40,100	1,202
2013-06-18	2,517	2,612	2,500	2,500	19,700	1,250
2013-06-17	2,519	2,575	2,477	2,567	7,200	1,283.50
2013-06-14	2,575	2,575	2,459	2,469	45,000	1,234.50
2013-06-13	2,512	2,550	2,488	2,528	16,200	1,264
2013-06-12	2,586	2,586	2,531	2,571	16,300	1,285.50
2013-06-11	2,646	2,675	2,592	2,613	14,200	1,306.50
2013-06-10	2,675	2,697	2,565	2,648	41,200	1,324
2013-06-07	2,401	2,472	2,356	2,441	22,300	1,220.50
2013-06-06	2,518	2,582	2,406	2,482	26,700	1,241
2013-06-05	2,566	2,634	2,534	2,544	20,400	1,272
2013-06-04	2,520	2,612	2,520	2,550	26,900	1,275
2013-06-03	2,600	2,609	2,518	2,519	29,400	1,259.50
2013-05-31	2,635	2,676	2,610	2,612	18,800	1,306
2013-05-30	2,685	2,737	2,605	2,609	17,900	1,304.50
2013-05-29	2,734	2,773	2,710	2,739	18,200	1,369.50
2013-05-28	2,663	2,746	2,605	2,653	23,500	1,326.50
2013-05-27	2,800	2,800	2,617	2,746	24,600	1,373
2013-05-24	2,900	2,988	2,815	2,851	28,700	1,425.50
2013-05-23	3,035	3,100	2,933	2,933	32,900	1,466.50
2013-05-22	3,115	3,125	3,025	3,025	15,900	1,512.50
2013-05-21	3,195	3,215	3,125	3,145	17,500	1,572.50
2013-05-20	3,165	3,245	3,160	3,205	17,500	1,602.50
2013-05-17	3,255	3,270	3,140	3,145	28,000	1,572.50
2013-05-16	3,225	3,240	3,085	3,200	26,300	1,600
2013-05-15	3,285	3,295	3,200	3,215	22,200	1,607.50
2013-05-14	3,260	3,275	3,200	3,225	15,100	1,612.50
2013-05-13	3,205	3,305	3,200	3,295	18,300	1,647.50
2013-05-10	3,200	3,255	3,095	3,190	28,800	1,595
2013-05-09	3,050	3,195	3,050	3,195	43,700	1,597.50
2013-05-08	3,000	3,025	2,990	3,010	65,900	1,505
2013-05-07	2,990	2,995	2,940	2,979	16,800	1,489.50
2013-05-02	2,934	2,954	2,917	2,940	11,000	1,470
2013-05-01	2,948	2,976	2,928	2,934	8,600	1,467
2013-04-30	3,030	3,040	2,964	2,976	14,300	1,488
2013-04-26	3,020	3,030	2,984	3,005	20,400	1,502.50
2013-04-25	3,000	3,030	2,949	3,030	29,700	1,515
2013-04-24	2,878	2,989	2,878	2,985	34,400	1,492.50
2013-04-23	2,855	2,860	2,807	2,851	21,900	1,425.50
2013-04-22	2,859	2,884	2,812	2,819	25,700	1,409.50
2013-04-19	2,811	2,826	2,793	2,814	13,500	1,407
2013-04-18	2,853	2,854	2,804	2,826	12,500	1,413
2013-04-17	2,892	2,929	2,820	2,855	21,600	1,427.50
2013-04-16	2,816	2,900	2,776	2,900	20,000	1,450
2013-04-15	2,759	2,864	2,755	2,811	17,000	1,405.50
2013-04-12	2,800	2,819	2,754	2,759	25,200	1,379.50
2013-04-11	2,839	2,880	2,783	2,846	17,100	1,423
2013-04-10	2,860	2,913	2,823	2,857	16,000	1,428.50
2013-04-09	2,930	2,950	2,860	2,860	11,400	1,430
2013-04-08	2,914	3,000	2,826	2,930	35,500	1,465
2013-04-05	2,928	2,978	2,900	2,964	39,500	1,482
2013-04-04	2,943	2,944	2,896	2,912	32,000	1,456
2013-04-03	2,841	2,896	2,801	2,893	16,600	1,446.50
2013-04-02	2,746	2,893	2,746	2,828	20,100	1,414
2013-04-01	2,852	2,889	2,727	2,746	10,600	1,373
2013-03-29	2,918	2,924	2,893	2,893	14,700	1,446.50
2013-03-28	2,921	2,921	2,786	2,891	13,500	1,445.50
2013-03-27	2,895	2,919	2,868	2,871	18,200	1,435.50
2013-03-26	2,904	2,940	2,902	2,919	21,000	1,459.50
2013-03-25	2,904	2,965	2,856	2,904	25,400	1,452
2013-03-22	3,000	3,000	2,901	2,911	20,200	1,455.50
2013-03-21	3,015	3,040	2,995	3,000	35,300	1,500
2013-03-19	2,980	3,015	2,980	2,992	14,700	1,496
2013-03-18	3,030	3,035	2,984	2,996	18,000	1,498
2013-03-15	2,932	3,030	2,932	3,030	51,700	1,515
2013-03-14	2,914	2,929	2,863	2,882	16,100	1,441
2013-03-13	2,913	2,930	2,878	2,887	13,400	1,443.50
2013-03-12	2,942	2,942	2,895	2,913	16,600	1,456.50
2013-03-11	2,982	2,987	2,890	2,892	14,100	1,446
2013-03-08	2,936	2,998	2,860	2,972	43,600	1,486
2013-03-07	2,839	3,000	2,838	2,977	28,100	1,488.50
2013-03-06	2,780	2,850	2,751	2,834	22,400	1,417
2013-03-05	2,783	2,787	2,742	2,767	16,400	1,383.50
2013-03-04	2,700	2,750	2,700	2,732	13,800	1,366
2013-03-01	2,720	2,720	2,697	2,705	5,900	1,352.50
2013-02-28	2,586	2,719	2,586	2,719	21,000	1,359.50
2013-02-27	2,670	2,719	2,566	2,566	21,000	1,283
2013-02-26	2,578	2,658	2,554	2,648	17,100	1,324
2013-02-25	2,549	2,599	2,541	2,585	10,500	1,292.50
2013-02-22	2,544	2,592	2,528	2,553	6,900	1,276.50
2013-02-21	2,590	2,592	2,544	2,561	4,600	1,280.50
2013-02-20	2,598	2,599	2,548	2,590	9,800	1,295
2013-02-19	2,500	2,579	2,500	2,579	9,500	1,289.50
2013-02-18	2,421	2,500	2,421	2,500	8,600	1,250
2013-02-15	2,482	2,483	2,424	2,431	10,100	1,215.50
2013-02-14	2,507	2,507	2,475	2,482	5,700	1,241
2013-02-13	2,523	2,537	2,501	2,506	11,700	1,253
2013-02-12	2,589	2,589	2,522	2,523	7,900	1,261.50
2013-02-08	2,609	2,624	2,564	2,589	11,100	1,294.50
2013-02-07	2,559	2,644	2,559	2,605	31,400	1,302.50
2013-02-06	2,544	2,560	2,511	2,547	16,100	1,273.50
2013-02-05	2,548	2,565	2,500	2,508	25,200	1,254
2013-02-04	2,600	2,600	2,550	2,550	10,600	1,275
2013-02-01	2,596	2,597	2,569	2,585	6,900	1,292.50
2013-01-31	2,550	2,567	2,544	2,546	8,400	1,273
2013-01-30	2,564	2,565	2,547	2,550	19,800	1,275
2013-01-29	2,578	2,578	2,553	2,564	29,800	1,282
2013-01-28	2,596	2,600	2,569	2,578	12,700	1,289
2013-01-25	2,550	2,590	2,544	2,582	19,400	1,291
2013-01-24	2,547	2,570	2,547	2,559	10,500	1,279.50
2013-01-23	2,520	2,575	2,516	2,558	18,100	1,279
2013-01-22	2,549	2,578	2,523	2,564	10,900	1,282
2013-01-21	2,538	2,579	2,538	2,565	18,600	1,282.50
2013-01-18	2,484	2,490	2,425	2,488	25,100	1,244
2013-01-17	2,299	2,499	2,299	2,466	24,400	1,233
2013-01-16	2,292	2,339	2,267	2,299	6,400	1,149.50
2013-01-15	2,274	2,290	2,231	2,284	8,700	1,142
2013-01-11	2,249	2,280	2,215	2,273	11,600	1,136.50
2013-01-10	2,218	2,245	2,218	2,237	6,500	1,118.50
2013-01-09	2,196	2,235	2,196	2,218	11,200	1,109
2013-01-08	2,184	2,220	2,184	2,202	17,800	1,101
2013-01-07	2,177	2,193	2,174	2,183	9,500	1,091.50
2013-01-04	2,167	2,185	2,152	2,163	14,800	1,081.50

分割・併合履歴： [2017-12-27]1株→2株 [1992-09-25]1株→1.1株 [1991-03-26]1株→1.1株 [1989-03-28]1株→1.1株

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

9729 (株)トーカイ の時系列データ [2013年度]

9729 (株)トーカイの時系列データ [2013年度]