9729 (株)トーカイの時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	2,080	2,080	2,035	2,035	16,300	2,035
2020-12-29	2,086	2,086	2,037	2,080	30,600	2,080
2020-12-28	2,041	2,057	2,021	2,036	24,000	2,036
2020-12-25	2,037	2,049	2,035	2,042	13,200	2,042
2020-12-24	2,047	2,061	2,034	2,039	13,000	2,039
2020-12-23	2,043	2,060	2,040	2,041	15,800	2,041
2020-12-22	2,059	2,071	2,036	2,052	24,700	2,052
2020-12-21	2,065	2,073	2,050	2,073	18,100	2,073
2020-12-18	2,081	2,081	2,045	2,046	31,700	2,046
2020-12-17	2,087	2,106	2,069	2,081	13,800	2,081
2020-12-16	2,080	2,104	2,067	2,087	14,700	2,087
2020-12-15	2,090	2,120	2,057	2,060	22,700	2,060
2020-12-14	2,135	2,135	2,079	2,082	22,200	2,082
2020-12-11	2,070	2,137	2,069	2,135	32,000	2,135
2020-12-10	2,057	2,085	2,054	2,077	18,500	2,077
2020-12-09	2,055	2,055	2,033	2,052	30,300	2,052
2020-12-08	2,053	2,059	2,034	2,043	16,100	2,043
2020-12-07	2,080	2,080	2,047	2,053	29,500	2,053
2020-12-04	2,048	2,064	2,027	2,064	24,700	2,064
2020-12-03	2,045	2,072	2,033	2,053	17,800	2,053
2020-12-02	2,086	2,086	2,038	2,048	30,400	2,048
2020-12-01	2,033	2,078	2,031	2,062	43,200	2,062
2020-11-30	2,130	2,130	2,033	2,033	60,000	2,033
2020-11-27	2,082	2,140	2,080	2,129	54,000	2,129
2020-11-26	2,037	2,091	2,037	2,084	28,300	2,084
2020-11-25	2,041	2,054	2,030	2,032	39,900	2,032
2020-11-24	2,072	2,072	2,026	2,029	37,900	2,029
2020-11-20	2,046	2,053	2,024	2,045	35,100	2,045
2020-11-19	2,033	2,060	2,023	2,046	41,600	2,046
2020-11-18	2,062	2,065	2,033	2,036	30,500	2,036
2020-11-17	2,040	2,066	2,033	2,050	34,600	2,050
2020-11-16	2,065	2,067	2,043	2,050	48,000	2,050
2020-11-13	2,040	2,049	2,013	2,043	32,300	2,043
2020-11-12	2,050	2,054	2,024	2,042	30,000	2,042
2020-11-11	2,069	2,083	2,030	2,050	60,200	2,050
2020-11-10	2,067	2,086	2,052	2,060	83,600	2,060
2020-11-09	2,159	2,159	2,050	2,064	59,300	2,064
2020-11-06	2,041	2,086	2,041	2,074	52,300	2,074
2020-11-05	2,057	2,072	2,040	2,056	98,500	2,056
2020-11-04	2,079	2,079	2,047	2,060	34,300	2,060
2020-11-02	2,059	2,090	2,045	2,060	40,400	2,060
2020-10-30	2,074	2,083	2,015	2,035	30,000	2,035
2020-10-29	2,060	2,098	2,053	2,074	41,400	2,074
2020-10-28	2,056	2,103	2,053	2,089	22,400	2,089
2020-10-27	2,055	2,086	2,040	2,084	25,600	2,084
2020-10-26	2,086	2,103	2,055	2,063	17,400	2,063
2020-10-23	2,091	2,101	2,066	2,082	19,300	2,082
2020-10-22	2,105	2,117	2,093	2,106	31,400	2,106
2020-10-21	2,085	2,133	2,083	2,117	46,500	2,117
2020-10-20	2,104	2,104	2,038	2,054	26,500	2,054
2020-10-19	2,090	2,109	2,088	2,102	20,500	2,102
2020-10-16	2,145	2,148	2,090	2,100	18,600	2,100
2020-10-15	2,112	2,154	2,112	2,145	20,600	2,145
2020-10-14	2,135	2,136	2,098	2,105	14,000	2,105
2020-10-13	2,101	2,166	2,090	2,135	52,400	2,135
2020-10-12	2,123	2,138	2,070	2,084	31,200	2,084
2020-10-09	2,216	2,220	2,080	2,122	65,400	2,122
2020-10-08	2,210	2,244	2,195	2,205	73,500	2,205
2020-10-07	2,177	2,200	2,160	2,180	87,200	2,180
2020-10-06	2,145	2,168	2,123	2,156	131,400	2,156
2020-10-05	2,097	2,112	2,069	2,095	77,900	2,095
2020-10-02	2,076	2,122	2,045	2,073	76,100	2,073
2020-09-30	2,111	2,133	2,070	2,078	45,600	2,078
2020-09-29	2,129	2,147	2,101	2,121	62,700	2,121
2020-09-28	2,145	2,175	2,100	2,122	99,300	2,122
2020-09-25	2,120	2,141	2,073	2,095	56,800	2,095
2020-09-24	2,140	2,149	2,077	2,090	42,000	2,090
2020-09-23	2,154	2,168	2,117	2,146	33,400	2,146
2020-09-18	2,100	2,199	2,100	2,189	39,200	2,189
2020-09-17	2,132	2,147	2,081	2,105	44,300	2,105
2020-09-16	2,134	2,141	2,101	2,125	27,400	2,125
2020-09-15	2,146	2,146	2,082	2,112	23,700	2,112
2020-09-14	2,142	2,157	2,125	2,142	51,500	2,142
2020-09-11	2,087	2,131	2,077	2,120	49,400	2,120
2020-09-10	2,090	2,098	2,074	2,086	22,600	2,086
2020-09-09	2,080	2,113	2,061	2,081	39,100	2,081
2020-09-08	2,113	2,125	2,074	2,090	34,400	2,090
2020-09-07	2,077	2,098	2,057	2,094	24,100	2,094
2020-09-04	2,050	2,095	2,031	2,080	24,900	2,080
2020-09-03	2,100	2,105	2,059	2,059	12,500	2,059
2020-09-02	2,100	2,105	2,083	2,097	8,100	2,097
2020-09-01	2,101	2,104	2,080	2,090	10,900	2,090
2020-08-31	2,130	2,133	2,090	2,101	12,500	2,101
2020-08-28	2,146	2,161	2,066	2,080	30,500	2,080
2020-08-27	2,141	2,165	2,102	2,115	11,800	2,115
2020-08-26	2,129	2,145	2,100	2,141	9,500	2,141
2020-08-25	2,133	2,138	2,103	2,122	18,000	2,122
2020-08-24	2,181	2,181	2,103	2,110	12,200	2,110
2020-08-21	2,149	2,163	2,129	2,142	6,200	2,142
2020-08-20	2,167	2,168	2,120	2,134	14,200	2,134
2020-08-19	2,181	2,204	2,155	2,167	11,400	2,167
2020-08-18	2,195	2,214	2,168	2,190	20,700	2,190
2020-08-17	2,257	2,257	2,183	2,199	14,300	2,199
2020-08-14	2,321	2,321	2,231	2,231	23,200	2,231
2020-08-13	2,325	2,349	2,290	2,325	32,100	2,325
2020-08-12	2,210	2,325	2,209	2,302	28,500	2,302
2020-08-11	2,111	2,176	2,111	2,168	31,500	2,168
2020-08-07	2,162	2,216	2,135	2,161	20,900	2,161
2020-08-06	2,172	2,181	2,118	2,142	21,300	2,142
2020-08-05	2,251	2,251	2,162	2,172	34,100	2,172
2020-08-04	2,144	2,196	2,103	2,196	31,700	2,196
2020-08-03	2,102	2,130	2,085	2,100	24,700	2,100
2020-07-31	2,151	2,152	2,102	2,108	18,600	2,108
2020-07-30	2,243	2,243	2,153	2,172	21,700	2,172
2020-07-29	2,245	2,245	2,200	2,200	8,200	2,200
2020-07-28	2,264	2,299	2,216	2,237	14,200	2,237
2020-07-27	2,241	2,273	2,227	2,264	26,800	2,264
2020-07-22	2,309	2,309	2,245	2,257	17,700	2,257
2020-07-21	2,349	2,350	2,306	2,325	28,500	2,325
2020-07-20	2,360	2,372	2,317	2,350	15,600	2,350
2020-07-17	2,365	2,379	2,320	2,368	25,600	2,368
2020-07-16	2,372	2,381	2,318	2,324	9,300	2,324
2020-07-15	2,319	2,380	2,310	2,379	16,900	2,379
2020-07-14	2,344	2,344	2,291	2,319	15,000	2,319
2020-07-13	2,299	2,337	2,288	2,337	18,200	2,337
2020-07-10	2,316	2,320	2,239	2,240	21,600	2,240
2020-07-09	2,315	2,343	2,279	2,318	18,200	2,318
2020-07-08	2,356	2,419	2,322	2,322	19,200	2,322
2020-07-07	2,416	2,416	2,360	2,379	16,300	2,379
2020-07-06	2,389	2,430	2,370	2,418	26,200	2,418
2020-07-03	2,395	2,400	2,323	2,390	37,000	2,390
2020-07-02	2,313	2,393	2,291	2,363	39,700	2,363
2020-07-01	2,374	2,380	2,285	2,291	20,300	2,291
2020-06-30	2,414	2,414	2,360	2,374	28,300	2,374
2020-06-29	2,400	2,429	2,363	2,388	16,300	2,388
2020-06-26	2,483	2,483	2,411	2,434	26,600	2,434
2020-06-25	2,431	2,495	2,431	2,433	25,600	2,433
2020-06-24	2,490	2,490	2,441	2,449	12,400	2,449
2020-06-23	2,517	2,520	2,469	2,490	18,100	2,490
2020-06-22	2,500	2,500	2,470	2,473	20,300	2,473
2020-06-19	2,527	2,527	2,468	2,500	46,100	2,500
2020-06-18	2,529	2,529	2,472	2,500	28,200	2,500
2020-06-17	2,601	2,644	2,434	2,504	50,700	2,504
2020-06-16	2,687	2,687	2,596	2,626	45,100	2,626
2020-06-15	2,607	2,616	2,556	2,556	14,000	2,556
2020-06-12	2,590	2,630	2,517	2,571	25,900	2,571
2020-06-11	2,650	2,650	2,615	2,640	18,400	2,640
2020-06-10	2,654	2,675	2,605	2,665	22,700	2,665
2020-06-09	2,700	2,700	2,619	2,654	20,800	2,654
2020-06-08	2,686	2,686	2,627	2,679	19,000	2,679
2020-06-05	2,669	2,688	2,643	2,660	21,700	2,660
2020-06-04	2,750	2,750	2,678	2,700	23,100	2,700
2020-06-03	2,742	2,742	2,679	2,731	21,900	2,731
2020-06-02	2,646	2,710	2,644	2,692	24,800	2,692
2020-06-01	2,716	2,718	2,636	2,636	20,800	2,636
2020-05-29	2,674	2,751	2,642	2,751	43,100	2,751
2020-05-28	2,628	2,656	2,571	2,656	27,500	2,656
2020-05-27	2,614	2,614	2,546	2,610	20,700	2,610
2020-05-26	2,612	2,630	2,561	2,620	20,800	2,620
2020-05-25	2,461	2,563	2,454	2,563	19,400	2,563
2020-05-22	2,552	2,552	2,432	2,455	22,400	2,455
2020-05-21	2,579	2,589	2,540	2,542	21,500	2,542
2020-05-20	2,614	2,642	2,523	2,555	42,700	2,555
2020-05-19	2,645	2,665	2,590	2,608	27,000	2,608
2020-05-18	2,657	2,657	2,560	2,590	19,700	2,590
2020-05-15	2,552	2,655	2,520	2,649	25,600	2,649
2020-05-14	2,599	2,599	2,537	2,545	18,700	2,545
2020-05-13	2,586	2,654	2,550	2,626	27,500	2,626
2020-05-12	2,687	2,687	2,612	2,629	25,800	2,629
2020-05-11	2,766	2,770	2,624	2,644	47,000	2,644
2020-05-08	2,829	2,840	2,756	2,816	24,900	2,816
2020-05-07	2,784	2,825	2,751	2,800	32,400	2,800
2020-05-01	2,797	2,810	2,755	2,781	15,300	2,781
2020-04-30	2,886	2,886	2,752	2,786	27,200	2,786
2020-04-28	2,882	2,883	2,790	2,854	26,200	2,854
2020-04-27	2,887	2,887	2,842	2,882	21,800	2,882
2020-04-24	2,827	2,872	2,797	2,872	32,200	2,872
2020-04-23	2,795	2,852	2,745	2,852	22,600	2,852
2020-04-22	2,679	2,795	2,630	2,784	34,200	2,784
2020-04-21	2,660	2,721	2,622	2,707	47,900	2,707
2020-04-20	2,822	2,826	2,672	2,707	32,800	2,707
2020-04-17	2,847	2,899	2,771	2,788	21,100	2,788
2020-04-16	2,702	2,844	2,668	2,844	37,200	2,844
2020-04-15	2,887	2,887	2,683	2,701	43,500	2,701
2020-04-14	2,903	2,930	2,844	2,880	18,000	2,880
2020-04-13	2,895	2,940	2,870	2,904	13,900	2,904
2020-04-10	2,930	2,971	2,878	2,955	29,600	2,955
2020-04-09	2,847	2,920	2,805	2,912	19,800	2,912
2020-04-08	2,903	2,914	2,823	2,875	35,900	2,875
2020-04-07	2,997	3,000	2,814	2,893	31,800	2,893
2020-04-06	2,705	2,924	2,705	2,915	38,700	2,915
2020-04-03	2,651	2,749	2,600	2,627	36,800	2,627
2020-04-02	2,766	2,807	2,606	2,639	33,200	2,639
2020-04-01	2,937	2,968	2,765	2,771	36,100	2,771
2020-03-31	3,050	3,050	2,809	2,937	54,100	2,937
2020-03-30	2,910	3,070	2,900	3,060	62,600	3,060
2020-03-27	2,800	2,929	2,790	2,900	87,800	2,900
2020-03-26	2,680	2,788	2,483	2,788	38,400	2,788
2020-03-25	2,627	2,645	2,463	2,630	51,800	2,630
2020-03-24	2,809	2,809	2,496	2,577	67,300	2,577
2020-03-23	2,743	2,854	2,557	2,846	61,300	2,846
2020-03-19	2,499	2,779	2,472	2,643	107,700	2,643
2020-03-18	2,494	2,624	2,431	2,450	48,000	2,450
2020-03-17	2,220	2,606	2,164	2,577	64,800	2,577
2020-03-16	2,266	2,416	2,254	2,270	52,700	2,270
2020-03-13	2,140	2,273	2,045	2,246	65,600	2,246
2020-03-12	2,270	2,274	2,174	2,236	46,700	2,236
2020-03-11	2,300	2,351	2,291	2,320	34,200	2,320
2020-03-10	2,249	2,374	2,180	2,337	32,900	2,337
2020-03-09	2,258	2,322	2,253	2,277	33,500	2,277
2020-03-06	2,333	2,371	2,306	2,308	46,300	2,308
2020-03-05	2,342	2,353	2,313	2,333	35,800	2,333
2020-03-04	2,250	2,311	2,227	2,287	23,000	2,287
2020-03-03	2,398	2,432	2,279	2,283	32,400	2,283
2020-03-02	2,278	2,435	2,278	2,407	42,300	2,407
2020-02-28	2,300	2,345	2,294	2,328	49,200	2,328
2020-02-27	2,345	2,364	2,306	2,332	39,300	2,332
2020-02-26	2,305	2,376	2,294	2,365	36,200	2,365
2020-02-25	2,281	2,389	2,281	2,354	53,000	2,354
2020-02-21	2,439	2,478	2,439	2,458	18,900	2,458
2020-02-20	2,508	2,531	2,455	2,462	25,300	2,462
2020-02-19	2,501	2,524	2,496	2,499	16,600	2,499
2020-02-18	2,539	2,539	2,458	2,487	19,500	2,487
2020-02-17	2,586	2,586	2,518	2,539	17,400	2,539
2020-02-14	2,666	2,671	2,579	2,605	24,700	2,605
2020-02-13	2,650	2,702	2,650	2,679	18,400	2,679
2020-02-12	2,745	2,746	2,682	2,700	22,300	2,700
2020-02-10	2,811	2,811	2,745	2,764	18,900	2,764
2020-02-07	2,864	2,895	2,810	2,811	16,300	2,811
2020-02-06	2,799	2,875	2,753	2,864	24,600	2,864
2020-02-05	2,788	2,788	2,725	2,734	39,300	2,734
2020-02-04	2,701	2,780	2,701	2,771	22,400	2,771
2020-02-03	2,632	2,766	2,615	2,700	36,100	2,700
2020-01-31	2,632	2,687	2,632	2,671	16,300	2,671
2020-01-30	2,636	2,660	2,616	2,632	30,600	2,632
2020-01-29	2,585	2,643	2,561	2,629	24,000	2,629
2020-01-28	2,528	2,612	2,526	2,597	26,400	2,597
2020-01-27	2,504	2,556	2,500	2,550	32,400	2,550
2020-01-24	2,605	2,609	2,562	2,581	17,500	2,581
2020-01-23	2,660	2,670	2,606	2,610	17,500	2,610
2020-01-22	2,625	2,677	2,625	2,660	25,200	2,660
2020-01-21	2,629	2,638	2,593	2,621	25,000	2,621
2020-01-20	2,621	2,659	2,599	2,629	28,200	2,629
2020-01-17	2,633	2,633	2,604	2,621	25,200	2,621
2020-01-16	2,652	2,654	2,618	2,632	17,100	2,632
2020-01-15	2,687	2,687	2,604	2,641	28,500	2,641
2020-01-14	2,716	2,716	2,617	2,643	28,000	2,643
2020-01-10	2,733	2,740	2,710	2,726	12,600	2,726
2020-01-09	2,702	2,742	2,702	2,720	11,700	2,720
2020-01-08	2,741	2,741	2,663	2,675	24,900	2,675
2020-01-07	2,750	2,786	2,750	2,776	27,500	2,776
2020-01-06	2,740	2,745	2,710	2,723	27,400	2,723

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 [2020年度]

9729 (株)トーカイの時系列データ [2020年度]