3167 (株)TOKAIホールディングス の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 559 | 570 | 558 | 566 | 362,300 | 566 |
| 2015-12-29 | 545 | 558 | 544 | 558 | 682,700 | 558 |
| 2015-12-28 | 544 | 548 | 541 | 547 | 194,600 | 547 |
| 2015-12-25 | 535 | 547 | 532 | 543 | 406,000 | 543 |
| 2015-12-24 | 544 | 548 | 533 | 534 | 196,300 | 534 |
| 2015-12-22 | 535 | 544 | 533 | 543 | 409,600 | 543 |
| 2015-12-21 | 542 | 542 | 533 | 537 | 234,200 | 537 |
| 2015-12-18 | 548 | 553 | 538 | 542 | 454,400 | 542 |
| 2015-12-17 | 540 | 550 | 539 | 547 | 455,900 | 547 |
| 2015-12-16 | 533 | 537 | 531 | 537 | 321,000 | 537 |
| 2015-12-15 | 536 | 538 | 531 | 533 | 239,800 | 533 |
| 2015-12-14 | 535 | 537 | 528 | 536 | 320,700 | 536 |
| 2015-12-11 | 532 | 536 | 531 | 535 | 441,800 | 535 |
| 2015-12-10 | 532 | 536 | 525 | 526 | 293,600 | 526 |
| 2015-12-09 | 534 | 543 | 530 | 534 | 387,300 | 534 |
| 2015-12-08 | 542 | 542 | 533 | 534 | 305,000 | 534 |
| 2015-12-07 | 538 | 545 | 538 | 542 | 303,500 | 542 |
| 2015-12-04 | 538 | 540 | 531 | 535 | 256,400 | 535 |
| 2015-12-03 | 542 | 542 | 534 | 538 | 269,100 | 538 |
| 2015-12-02 | 538 | 542 | 537 | 540 | 319,700 | 540 |
| 2015-12-01 | 539 | 539 | 534 | 538 | 329,800 | 538 |
| 2015-11-30 | 535 | 539 | 531 | 539 | 293,500 | 539 |
| 2015-11-27 | 528 | 537 | 526 | 535 | 309,200 | 535 |
| 2015-11-26 | 529 | 532 | 524 | 528 | 311,400 | 528 |
| 2015-11-25 | 531 | 532 | 525 | 529 | 316,400 | 529 |
| 2015-11-24 | 536 | 536 | 528 | 531 | 275,800 | 531 |
| 2015-11-20 | 530 | 535 | 529 | 532 | 200,800 | 532 |
| 2015-11-19 | 536 | 538 | 532 | 534 | 249,700 | 534 |
| 2015-11-18 | 537 | 538 | 530 | 530 | 262,800 | 530 |
| 2015-11-17 | 534 | 539 | 532 | 537 | 263,500 | 537 |
| 2015-11-16 | 532 | 536 | 524 | 530 | 309,400 | 530 |
| 2015-11-13 | 540 | 542 | 537 | 541 | 194,700 | 541 |
| 2015-11-12 | 538 | 544 | 537 | 542 | 271,800 | 542 |
| 2015-11-11 | 538 | 542 | 534 | 536 | 318,500 | 536 |
| 2015-11-10 | 534 | 540 | 533 | 539 | 362,300 | 539 |
| 2015-11-09 | 529 | 537 | 528 | 536 | 317,600 | 536 |
| 2015-11-06 | 534 | 534 | 527 | 530 | 267,300 | 530 |
| 2015-11-05 | 539 | 540 | 528 | 532 | 414,200 | 532 |
| 2015-11-04 | 529 | 542 | 528 | 539 | 661,800 | 539 |
| 2015-11-02 | 511 | 527 | 509 | 523 | 524,300 | 523 |
| 2015-10-30 | 509 | 525 | 508 | 514 | 904,500 | 514 |
| 2015-10-29 | 490 | 492 | 486 | 490 | 179,200 | 490 |
| 2015-10-28 | 499 | 500 | 492 | 495 | 129,200 | 495 |
| 2015-10-27 | 500 | 500 | 497 | 498 | 163,000 | 498 |
| 2015-10-26 | 500 | 500 | 498 | 500 | 172,000 | 500 |
| 2015-10-23 | 500 | 504 | 497 | 500 | 272,300 | 500 |
| 2015-10-22 | 496 | 499 | 493 | 495 | 132,100 | 495 |
| 2015-10-21 | 488 | 500 | 487 | 499 | 200,800 | 499 |
| 2015-10-20 | 488 | 488 | 482 | 486 | 130,700 | 486 |
| 2015-10-19 | 494 | 494 | 483 | 488 | 170,300 | 488 |
| 2015-10-16 | 495 | 500 | 490 | 494 | 229,300 | 494 |
| 2015-10-15 | 487 | 494 | 485 | 490 | 206,300 | 490 |
| 2015-10-14 | 491 | 491 | 482 | 488 | 225,700 | 488 |
| 2015-10-13 | 492 | 496 | 490 | 492 | 167,600 | 492 |
| 2015-10-09 | 493 | 498 | 491 | 497 | 204,200 | 497 |
| 2015-10-08 | 499 | 499 | 493 | 496 | 137,500 | 496 |
| 2015-10-07 | 495 | 500 | 493 | 499 | 156,600 | 499 |
| 2015-10-06 | 503 | 503 | 494 | 496 | 240,900 | 496 |
| 2015-10-05 | 500 | 504 | 498 | 502 | 142,500 | 502 |
| 2015-10-02 | 493 | 500 | 490 | 497 | 141,600 | 497 |
| 2015-10-01 | 501 | 505 | 494 | 500 | 153,800 | 500 |
| 2015-09-30 | 483 | 502 | 483 | 499 | 423,600 | 499 |
| 2015-09-29 | 487 | 487 | 475 | 475 | 235,000 | 475 |
| 2015-09-28 | 489 | 493 | 481 | 492 | 284,200 | 492 |
| 2015-09-25 | 488 | 496 | 486 | 495 | 665,400 | 495 |
| 2015-09-24 | 486 | 493 | 482 | 485 | 405,900 | 485 |
| 2015-09-18 | 490 | 491 | 486 | 489 | 203,600 | 489 |
| 2015-09-17 | 490 | 499 | 489 | 494 | 320,200 | 494 |
| 2015-09-16 | 485 | 490 | 480 | 489 | 201,000 | 489 |
| 2015-09-15 | 478 | 484 | 474 | 483 | 180,900 | 483 |
| 2015-09-14 | 482 | 484 | 474 | 476 | 166,800 | 476 |
| 2015-09-11 | 466 | 482 | 466 | 480 | 269,500 | 480 |
| 2015-09-10 | 470 | 477 | 466 | 474 | 168,600 | 474 |
| 2015-09-09 | 467 | 474 | 465 | 473 | 223,200 | 473 |
| 2015-09-08 | 456 | 462 | 452 | 453 | 180,100 | 453 |
| 2015-09-07 | 450 | 461 | 450 | 455 | 158,700 | 455 |
| 2015-09-04 | 464 | 467 | 451 | 452 | 419,600 | 452 |
| 2015-09-03 | 472 | 476 | 458 | 458 | 321,000 | 458 |
| 2015-09-02 | 474 | 480 | 466 | 467 | 385,100 | 467 |
| 2015-09-01 | 495 | 496 | 482 | 482 | 263,400 | 482 |
| 2015-08-31 | 494 | 499 | 484 | 499 | 285,100 | 499 |
| 2015-08-28 | 490 | 495 | 486 | 494 | 179,900 | 494 |
| 2015-08-27 | 482 | 491 | 476 | 478 | 381,600 | 478 |
| 2015-08-26 | 460 | 480 | 458 | 476 | 386,100 | 476 |
| 2015-08-25 | 449 | 474 | 441 | 456 | 464,400 | 456 |
| 2015-08-24 | 480 | 483 | 465 | 465 | 378,000 | 465 |
| 2015-08-21 | 492 | 495 | 484 | 484 | 503,500 | 484 |
| 2015-08-20 | 505 | 507 | 496 | 498 | 259,700 | 498 |
| 2015-08-19 | 510 | 511 | 505 | 505 | 165,000 | 505 |
| 2015-08-18 | 510 | 513 | 509 | 512 | 156,600 | 512 |
| 2015-08-17 | 508 | 511 | 506 | 508 | 141,000 | 508 |
| 2015-08-14 | 505 | 507 | 503 | 506 | 91,300 | 506 |
| 2015-08-13 | 502 | 508 | 501 | 503 | 196,000 | 503 |
| 2015-08-12 | 511 | 513 | 503 | 505 | 233,900 | 505 |
| 2015-08-11 | 519 | 519 | 510 | 513 | 201,200 | 513 |
| 2015-08-10 | 525 | 525 | 511 | 516 | 344,300 | 516 |
| 2015-08-07 | 527 | 528 | 521 | 525 | 125,500 | 525 |
| 2015-08-06 | 529 | 530 | 526 | 528 | 210,900 | 528 |
| 2015-08-05 | 525 | 530 | 522 | 527 | 304,400 | 527 |
| 2015-08-04 | 524 | 528 | 520 | 523 | 225,900 | 523 |
| 2015-08-03 | 513 | 524 | 511 | 522 | 256,100 | 522 |
| 2015-07-31 | 515 | 515 | 506 | 515 | 250,100 | 515 |
| 2015-07-30 | 516 | 523 | 515 | 518 | 159,100 | 518 |
| 2015-07-29 | 519 | 519 | 514 | 516 | 109,300 | 516 |
| 2015-07-28 | 512 | 521 | 511 | 517 | 249,200 | 517 |
| 2015-07-27 | 521 | 523 | 514 | 515 | 153,000 | 515 |
| 2015-07-24 | 521 | 527 | 519 | 521 | 195,600 | 521 |
| 2015-07-23 | 525 | 528 | 518 | 520 | 209,000 | 520 |
| 2015-07-22 | 523 | 526 | 519 | 522 | 354,000 | 522 |
| 2015-07-21 | 515 | 526 | 513 | 523 | 493,800 | 523 |
| 2015-07-17 | 510 | 515 | 509 | 513 | 165,100 | 513 |
| 2015-07-16 | 507 | 514 | 503 | 513 | 266,700 | 513 |
| 2015-07-15 | 509 | 509 | 503 | 506 | 267,600 | 506 |
| 2015-07-14 | 500 | 508 | 500 | 506 | 554,500 | 506 |
| 2015-07-13 | 495 | 498 | 492 | 495 | 244,500 | 495 |
| 2015-07-10 | 493 | 498 | 487 | 491 | 390,600 | 491 |
| 2015-07-09 | 485 | 489 | 478 | 489 | 451,300 | 489 |
| 2015-07-08 | 496 | 497 | 489 | 489 | 427,900 | 489 |
| 2015-07-07 | 500 | 500 | 495 | 496 | 157,200 | 496 |
| 2015-07-06 | 499 | 499 | 493 | 493 | 249,600 | 493 |
| 2015-07-03 | 506 | 506 | 498 | 499 | 211,800 | 499 |
| 2015-07-02 | 500 | 505 | 499 | 503 | 157,800 | 503 |
| 2015-07-01 | 500 | 501 | 498 | 498 | 195,000 | 498 |
| 2015-06-30 | 498 | 505 | 495 | 498 | 317,700 | 498 |
| 2015-06-29 | 500 | 503 | 497 | 497 | 312,900 | 497 |
| 2015-06-26 | 508 | 511 | 503 | 511 | 218,800 | 511 |
| 2015-06-25 | 510 | 510 | 505 | 507 | 201,400 | 507 |
| 2015-06-24 | 510 | 515 | 509 | 512 | 293,000 | 512 |
| 2015-06-23 | 502 | 509 | 499 | 509 | 379,700 | 509 |
| 2015-06-22 | 496 | 500 | 495 | 500 | 271,100 | 500 |
| 2015-06-19 | 490 | 497 | 489 | 494 | 425,300 | 494 |
| 2015-06-18 | 490 | 491 | 486 | 486 | 242,900 | 486 |
| 2015-06-17 | 489 | 495 | 488 | 490 | 312,700 | 490 |
| 2015-06-16 | 488 | 491 | 486 | 487 | 408,400 | 487 |
| 2015-06-15 | 490 | 492 | 485 | 488 | 548,500 | 488 |
| 2015-06-12 | 497 | 500 | 489 | 494 | 858,300 | 494 |
| 2015-06-11 | 493 | 501 | 493 | 499 | 614,000 | 499 |
| 2015-06-10 | 505 | 505 | 484 | 490 | 1,910,100 | 490 |
| 2015-06-09 | 535 | 537 | 530 | 531 | 172,600 | 531 |
| 2015-06-08 | 531 | 538 | 529 | 535 | 157,400 | 535 |
| 2015-06-05 | 522 | 533 | 522 | 527 | 242,200 | 527 |
| 2015-06-04 | 526 | 527 | 520 | 525 | 219,900 | 525 |
| 2015-06-03 | 520 | 527 | 520 | 523 | 114,700 | 523 |
| 2015-06-02 | 520 | 527 | 519 | 525 | 248,300 | 525 |
| 2015-06-01 | 517 | 523 | 517 | 520 | 139,200 | 520 |
| 2015-05-29 | 517 | 521 | 513 | 517 | 186,000 | 517 |
| 2015-05-28 | 538 | 539 | 515 | 518 | 630,000 | 518 |
| 2015-05-27 | 515 | 561 | 509 | 522 | 1,295,300 | 522 |
| 2015-05-26 | 518 | 518 | 513 | 513 | 95,700 | 513 |
| 2015-05-25 | 518 | 520 | 514 | 516 | 173,500 | 516 |
| 2015-05-22 | 515 | 517 | 514 | 515 | 112,700 | 515 |
| 2015-05-21 | 524 | 524 | 515 | 519 | 177,700 | 519 |
| 2015-05-20 | 520 | 524 | 519 | 523 | 125,400 | 523 |
| 2015-05-19 | 515 | 522 | 515 | 519 | 154,000 | 519 |
| 2015-05-18 | 520 | 522 | 513 | 515 | 207,600 | 515 |
| 2015-05-15 | 523 | 524 | 515 | 518 | 94,700 | 518 |
| 2015-05-14 | 537 | 539 | 515 | 519 | 279,900 | 519 |
| 2015-05-13 | 527 | 537 | 527 | 537 | 409,800 | 537 |
| 2015-05-12 | 505 | 525 | 505 | 522 | 454,700 | 522 |
| 2015-05-11 | 512 | 517 | 502 | 503 | 259,300 | 503 |
| 2015-05-08 | 510 | 510 | 502 | 504 | 271,700 | 504 |
| 2015-05-07 | 510 | 514 | 510 | 512 | 231,700 | 512 |
| 2015-05-01 | 506 | 509 | 502 | 509 | 230,400 | 509 |
| 2015-04-30 | 508 | 508 | 502 | 508 | 366,300 | 508 |
| 2015-04-28 | 509 | 509 | 503 | 507 | 187,800 | 507 |
| 2015-04-27 | 509 | 510 | 506 | 508 | 175,100 | 508 |
| 2015-04-24 | 504 | 513 | 504 | 509 | 396,500 | 509 |
| 2015-04-23 | 509 | 510 | 503 | 504 | 132,400 | 504 |
| 2015-04-22 | 502 | 509 | 500 | 507 | 211,100 | 507 |
| 2015-04-21 | 497 | 503 | 496 | 502 | 327,500 | 502 |
| 2015-04-20 | 502 | 502 | 493 | 496 | 373,100 | 496 |
| 2015-04-17 | 505 | 506 | 501 | 505 | 371,600 | 505 |
| 2015-04-16 | 501 | 506 | 500 | 505 | 400,700 | 505 |
| 2015-04-15 | 507 | 507 | 502 | 503 | 325,000 | 503 |
| 2015-04-14 | 505 | 508 | 505 | 507 | 193,800 | 507 |
| 2015-04-13 | 508 | 509 | 503 | 506 | 225,200 | 506 |
| 2015-04-10 | 511 | 512 | 506 | 506 | 350,300 | 506 |
| 2015-04-09 | 512 | 513 | 509 | 511 | 238,500 | 511 |
| 2015-04-08 | 510 | 514 | 509 | 512 | 324,200 | 512 |
| 2015-04-07 | 512 | 514 | 510 | 512 | 255,200 | 512 |
| 2015-04-06 | 518 | 518 | 511 | 511 | 183,000 | 511 |
| 2015-04-03 | 523 | 524 | 517 | 518 | 140,200 | 518 |
| 2015-04-02 | 516 | 526 | 515 | 521 | 324,900 | 521 |
| 2015-04-01 | 520 | 521 | 515 | 516 | 300,900 | 516 |
| 2015-03-31 | 525 | 533 | 520 | 521 | 378,300 | 521 |
| 2015-03-30 | 523 | 524 | 510 | 513 | 404,400 | 513 |
| 2015-03-27 | 543 | 543 | 517 | 521 | 557,800 | 521 |
| 2015-03-26 | 551 | 554 | 550 | 553 | 497,400 | 553 |
| 2015-03-25 | 553 | 556 | 551 | 551 | 298,900 | 551 |
| 2015-03-24 | 555 | 557 | 552 | 553 | 243,800 | 553 |
| 2015-03-23 | 560 | 562 | 553 | 556 | 238,800 | 556 |
| 2015-03-20 | 557 | 562 | 551 | 562 | 335,100 | 562 |
| 2015-03-19 | 563 | 563 | 552 | 555 | 249,100 | 555 |
| 2015-03-18 | 562 | 563 | 557 | 563 | 216,900 | 563 |
| 2015-03-17 | 568 | 568 | 564 | 564 | 136,000 | 564 |
| 2015-03-16 | 570 | 570 | 561 | 563 | 178,200 | 563 |
| 2015-03-13 | 567 | 571 | 562 | 567 | 454,900 | 567 |
| 2015-03-12 | 559 | 569 | 559 | 567 | 281,400 | 567 |
| 2015-03-11 | 551 | 558 | 551 | 557 | 292,600 | 557 |
| 2015-03-10 | 555 | 556 | 550 | 550 | 205,100 | 550 |
| 2015-03-09 | 555 | 555 | 551 | 553 | 166,500 | 553 |
| 2015-03-06 | 555 | 557 | 552 | 554 | 231,900 | 554 |
| 2015-03-05 | 561 | 566 | 556 | 556 | 199,400 | 556 |
| 2015-03-04 | 574 | 578 | 562 | 565 | 228,700 | 565 |
| 2015-03-03 | 590 | 590 | 573 | 573 | 195,900 | 573 |
| 2015-03-02 | 583 | 589 | 582 | 584 | 123,100 | 584 |
| 2015-02-27 | 582 | 584 | 574 | 580 | 211,600 | 580 |
| 2015-02-26 | 569 | 586 | 567 | 584 | 319,600 | 584 |
| 2015-02-25 | 555 | 570 | 555 | 569 | 221,500 | 569 |
| 2015-02-24 | 563 | 567 | 560 | 565 | 208,900 | 565 |
| 2015-02-23 | 560 | 566 | 560 | 562 | 362,000 | 562 |
| 2015-02-20 | 560 | 563 | 556 | 560 | 217,800 | 560 |
| 2015-02-19 | 555 | 560 | 554 | 559 | 178,400 | 559 |
| 2015-02-18 | 543 | 556 | 541 | 553 | 229,800 | 553 |
| 2015-02-17 | 540 | 543 | 538 | 541 | 203,200 | 541 |
| 2015-02-16 | 549 | 549 | 539 | 540 | 254,300 | 540 |
| 2015-02-13 | 561 | 561 | 539 | 543 | 315,600 | 543 |
| 2015-02-12 | 560 | 564 | 557 | 557 | 238,300 | 557 |
| 2015-02-10 | 550 | 559 | 549 | 553 | 205,800 | 553 |
| 2015-02-09 | 550 | 551 | 544 | 548 | 105,900 | 548 |
| 2015-02-06 | 547 | 550 | 546 | 548 | 110,100 | 548 |
| 2015-02-05 | 541 | 549 | 539 | 545 | 143,600 | 545 |
| 2015-02-04 | 534 | 544 | 534 | 542 | 171,500 | 542 |
| 2015-02-03 | 535 | 536 | 528 | 531 | 182,600 | 531 |
| 2015-02-02 | 535 | 539 | 532 | 534 | 123,200 | 534 |
| 2015-01-30 | 541 | 543 | 528 | 532 | 181,500 | 532 |
| 2015-01-29 | 541 | 542 | 532 | 537 | 101,800 | 537 |
| 2015-01-28 | 536 | 543 | 535 | 541 | 81,300 | 541 |
| 2015-01-27 | 531 | 539 | 531 | 539 | 93,600 | 539 |
| 2015-01-26 | 523 | 530 | 523 | 528 | 74,400 | 528 |
| 2015-01-23 | 527 | 527 | 521 | 523 | 85,700 | 523 |
| 2015-01-22 | 527 | 527 | 515 | 523 | 195,100 | 523 |
| 2015-01-21 | 537 | 537 | 522 | 525 | 147,600 | 525 |
| 2015-01-20 | 528 | 535 | 527 | 534 | 105,200 | 534 |
| 2015-01-19 | 534 | 537 | 527 | 528 | 124,300 | 528 |
| 2015-01-16 | 539 | 539 | 522 | 527 | 154,100 | 527 |
| 2015-01-15 | 538 | 543 | 536 | 541 | 133,600 | 541 |
| 2015-01-14 | 540 | 543 | 534 | 535 | 122,900 | 535 |
| 2015-01-13 | 544 | 544 | 535 | 540 | 132,500 | 540 |
| 2015-01-09 | 542 | 549 | 542 | 547 | 151,000 | 547 |
| 2015-01-08 | 537 | 542 | 535 | 539 | 114,800 | 539 |
| 2015-01-07 | 525 | 538 | 525 | 532 | 103,700 | 532 |
| 2015-01-06 | 540 | 542 | 526 | 526 | 158,800 | 526 |
| 2015-01-05 | 550 | 550 | 538 | 542 | 68,900 | 542 |
分割・併合履歴 ： なし
