3167 (株)TOKAIホールディングスの時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	960	962	954	958	171,400	958
2017-12-28	955	962	946	949	283,300	949
2017-12-27	943	960	937	953	284,600	953
2017-12-26	940	945	931	942	287,400	942
2017-12-25	911	938	909	937	422,100	937
2017-12-22	902	914	902	906	277,700	906
2017-12-21	883	901	880	900	268,000	900
2017-12-20	885	886	880	883	224,900	883
2017-12-19	888	888	880	883	190,700	883
2017-12-18	895	895	885	885	253,400	885
2017-12-15	891	893	875	891	447,900	891
2017-12-14	885	891	884	891	262,600	891
2017-12-13	884	886	878	880	241,600	880
2017-12-12	880	880	872	878	194,000	878
2017-12-11	880	883	870	879	257,800	879
2017-12-08	863	879	863	875	295,200	875
2017-12-07	870	877	868	874	335,600	874
2017-12-06	871	875	863	864	244,100	864
2017-12-05	857	872	854	871	287,400	871
2017-12-04	879	879	863	864	230,600	864
2017-12-01	877	877	867	873	265,400	873
2017-11-30	877	878	865	873	314,100	873
2017-11-29	879	879	866	870	262,900	870
2017-11-28	871	880	868	876	222,000	876
2017-11-27	875	875	863	865	205,800	865
2017-11-24	869	870	863	868	193,400	868
2017-11-22	872	873	863	864	312,000	864
2017-11-21	854	868	852	862	358,900	862
2017-11-20	852	857	850	853	211,100	853
2017-11-17	864	866	848	850	366,400	850
2017-11-16	853	866	851	859	304,300	859
2017-11-15	869	870	853	856	478,800	856
2017-11-13	870	877	866	875	349,200	875
2017-11-10	860	872	860	871	333,500	871
2017-11-09	881	884	863	869	423,700	869
2017-11-08	878	879	867	875	430,600	875
2017-11-07	879	884	872	882	345,500	882
2017-11-06	900	903	887	887	329,100	887
2017-11-02	910	910	894	900	647,200	900
2017-11-01	896	909	866	906	1,079,200	906
2017-10-31	916	924	904	905	345,000	905
2017-10-30	913	915	896	906	1,470,100	906
2017-10-27	911	919	906	913	380,700	913
2017-10-26	908	918	907	915	281,700	915
2017-10-25	920	947	913	915	728,200	915
2017-10-24	890	902	889	900	255,600	900
2017-10-23	899	899	890	890	291,700	890
2017-10-20	884	901	884	890	420,100	890
2017-10-19	893	896	888	890	395,200	890
2017-10-18	896	910	894	894	564,600	894
2017-10-17	896	900	887	898	349,600	898
2017-10-16	885	897	883	890	411,900	890
2017-10-13	874	888	870	882	485,600	882
2017-10-12	865	884	862	875	614,000	875
2017-10-11	858	865	855	857	282,900	857
2017-10-10	845	857	843	854	387,200	854
2017-10-06	865	866	844	845	394,400	845
2017-10-05	860	864	858	862	189,400	862
2017-10-04	852	857	850	856	212,700	856
2017-10-03	856	859	849	850	234,400	850
2017-10-02	870	871	852	854	386,600	854
2017-09-29	869	875	868	870	417,400	870
2017-09-28	850	864	846	861	397,700	861
2017-09-27	845	853	841	847	338,100	847
2017-09-26	862	863	860	863	618,800	863
2017-09-25	855	865	855	864	466,900	864
2017-09-22	849	860	846	857	422,900	857
2017-09-21	840	848	840	846	360,100	846
2017-09-20	845	846	836	838	423,200	838
2017-09-19	840	850	838	847	421,600	847
2017-09-15	842	848	840	844	406,200	844
2017-09-14	854	854	839	840	473,600	840
2017-09-13	848	856	847	849	318,100	849
2017-09-12	857	860	844	845	335,200	845
2017-09-11	845	858	845	854	319,400	854
2017-09-08	840	847	838	843	334,800	843
2017-09-07	848	855	844	845	266,700	845
2017-09-06	838	842	830	839	236,400	839
2017-09-05	852	853	841	843	156,600	843
2017-09-04	854	859	847	850	272,200	850
2017-09-01	857	859	852	858	204,900	858
2017-08-31	857	858	852	854	163,200	854
2017-08-30	848	856	844	856	263,800	856
2017-08-29	841	848	841	846	147,200	846
2017-08-28	845	848	839	845	154,800	845
2017-08-25	840	844	837	842	148,800	842
2017-08-24	835	843	835	837	131,400	837
2017-08-23	842	845	832	834	247,700	834
2017-08-22	839	839	834	835	140,000	835
2017-08-21	834	841	834	835	225,400	835
2017-08-18	843	844	830	833	327,800	833
2017-08-17	835	849	835	847	351,900	847
2017-08-16	840	844	833	833	271,600	833
2017-08-15	835	847	833	843	290,800	843
2017-08-14	843	844	825	825	486,600	825
2017-08-10	852	862	845	845	268,000	845
2017-08-09	867	869	852	854	381,700	854
2017-08-08	866	869	861	867	285,100	867
2017-08-07	858	874	858	865	433,400	865
2017-08-04	865	871	865	868	217,900	868
2017-08-03	854	866	854	866	273,200	866
2017-08-02	853	858	849	856	219,100	856
2017-08-01	847	853	846	853	125,400	853
2017-07-31	846	852	844	848	266,000	848
2017-07-28	856	858	848	851	224,000	851
2017-07-27	840	853	840	846	301,100	846
2017-07-26	847	851	836	838	421,900	838
2017-07-25	862	862	845	845	232,700	845
2017-07-24	853	863	851	863	259,800	863
2017-07-21	853	860	853	858	211,600	858
2017-07-20	851	858	850	855	224,700	855
2017-07-19	838	857	836	853	505,500	853
2017-07-18	836	839	829	838	445,200	838
2017-07-14	830	836	827	836	213,400	836
2017-07-13	834	835	826	829	211,600	829
2017-07-12	832	835	827	830	278,400	830
2017-07-11	831	833	825	832	282,000	832
2017-07-10	835	836	828	831	292,300	831
2017-07-07	835	836	826	829	588,800	829
2017-07-06	848	852	840	840	296,700	840
2017-07-05	855	855	846	851	252,000	851
2017-07-04	868	868	849	853	394,400	853
2017-07-03	846	867	846	862	564,900	862
2017-06-30	845	847	835	839	276,800	839
2017-06-29	839	849	839	849	296,200	849
2017-06-28	834	847	833	840	403,700	840
2017-06-27	830	836	826	832	281,000	832
2017-06-26	825	830	821	828	209,700	828
2017-06-23	830	831	821	822	211,400	822
2017-06-22	830	833	825	830	281,800	830
2017-06-21	818	833	818	827	449,200	827
2017-06-20	816	819	811	817	356,900	817
2017-06-19	817	824	812	814	361,200	814
2017-06-16	828	828	814	819	384,800	819
2017-06-15	826	829	820	824	315,000	824
2017-06-14	830	838	827	827	487,800	827
2017-06-13	820	826	814	823	357,600	823
2017-06-12	827	827	820	824	267,600	824
2017-06-09	825	830	823	827	300,700	827
2017-06-08	836	842	827	827	389,300	827
2017-06-07	831	840	825	837	346,400	837
2017-06-06	843	843	833	834	320,700	834
2017-06-05	834	847	833	842	401,600	842
2017-06-02	834	835	829	833	338,100	833
2017-06-01	819	834	818	829	382,500	829
2017-05-31	810	819	808	815	276,300	815
2017-05-30	806	813	805	809	281,200	809
2017-05-29	811	814	800	803	554,200	803
2017-05-26	838	838	809	811	795,900	811
2017-05-25	834	842	832	838	302,900	838
2017-05-24	844	844	834	839	518,200	839
2017-05-23	830	843	830	841	299,700	841
2017-05-22	830	832	828	830	193,900	830
2017-05-19	835	835	825	832	311,800	832
2017-05-18	828	837	823	833	650,700	833
2017-05-17	827	836	820	834	504,200	834
2017-05-16	817	825	813	825	408,100	825
2017-05-15	814	817	811	815	320,200	815
2017-05-12	800	813	799	812	590,300	812
2017-05-11	811	813	797	798	1,255,900	798
2017-05-10	841	855	813	818	1,978,000	818
2017-05-09	886	899	886	891	493,000	891
2017-05-08	868	884	866	883	477,600	883
2017-05-02	854	859	851	859	389,700	859
2017-05-01	855	859	851	854	388,200	854
2017-04-28	862	864	855	858	208,600	858
2017-04-27	850	866	849	862	472,900	862
2017-04-26	838	849	836	849	378,900	849
2017-04-25	833	838	828	833	234,700	833
2017-04-24	826	838	824	834	231,200	834
2017-04-21	818	824	812	821	225,200	821
2017-04-20	812	822	812	816	267,200	816
2017-04-19	805	819	800	814	402,400	814
2017-04-18	815	824	806	808	303,600	808
2017-04-17	790	810	790	807	267,400	807
2017-04-14	816	819	798	799	222,800	799
2017-04-13	802	825	786	825	665,800	825
2017-04-12	821	824	806	812	537,600	812
2017-04-11	835	838	824	831	374,000	831
2017-04-10	834	849	833	843	467,400	843
2017-04-07	834	836	822	831	610,400	831
2017-04-06	859	861	833	834	461,400	834
2017-04-05	856	864	854	861	289,600	861
2017-04-04	867	872	851	856	397,400	856
2017-04-03	859	868	855	864	336,300	864
2017-03-31	868	869	856	856	231,300	856
2017-03-30	868	872	861	863	233,700	863
2017-03-29	855	870	850	869	379,700	869
2017-03-28	871	872	858	863	695,000	863
2017-03-27	875	875	862	866	320,800	866
2017-03-24	866	878	860	875	301,100	875
2017-03-23	876	877	857	860	624,300	860
2017-03-22	875	880	871	876	462,900	876
2017-03-21	878	885	875	883	382,200	883
2017-03-17	870	881	867	877	450,500	877
2017-03-16	867	872	858	871	317,100	871
2017-03-15	888	888	871	873	242,900	873
2017-03-14	892	896	885	886	221,300	886
2017-03-13	883	902	882	892	490,000	892
2017-03-10	875	895	874	879	684,800	879
2017-03-09	859	866	857	865	378,100	865
2017-03-08	838	855	833	852	449,900	852
2017-03-07	829	832	826	829	236,100	829
2017-03-06	838	839	829	829	268,100	829
2017-03-03	840	843	836	838	135,300	838
2017-03-02	850	850	838	843	253,100	843
2017-03-01	834	847	832	846	343,000	846
2017-02-28	835	835	825	826	247,200	826
2017-02-27	834	834	826	827	285,300	827
2017-02-24	842	842	833	834	205,300	834
2017-02-23	839	841	833	837	188,200	837
2017-02-22	840	842	837	838	182,300	838
2017-02-21	839	842	838	842	196,800	842
2017-02-20	841	845	837	838	198,900	838
2017-02-17	850	856	840	840	440,100	840
2017-02-16	844	853	843	850	277,100	850
2017-02-15	850	857	840	842	296,700	842
2017-02-14	850	860	844	844	345,700	844
2017-02-13	835	847	829	842	390,500	842
2017-02-10	837	838	827	831	354,000	831
2017-02-09	839	839	828	832	315,000	832
2017-02-08	845	847	835	846	272,200	846
2017-02-07	863	864	848	851	509,600	851
2017-02-06	883	884	870	872	655,100	872
2017-02-03	856	889	856	883	802,200	883
2017-02-02	850	856	836	849	695,200	849
2017-02-01	816	870	815	850	1,368,900	850
2017-01-31	803	811	801	805	239,900	805
2017-01-30	814	817	802	811	433,000	811
2017-01-27	810	820	809	809	457,000	809
2017-01-26	812	816	803	806	406,400	806
2017-01-25	805	810	796	800	361,900	800
2017-01-24	780	798	779	796	385,200	796
2017-01-23	791	791	778	778	355,900	778
2017-01-20	785	795	778	788	378,200	788
2017-01-19	784	791	778	783	403,100	783
2017-01-18	780	781	767	777	416,400	777
2017-01-17	798	799	780	783	416,600	783
2017-01-16	805	806	798	799	217,700	799
2017-01-13	801	813	800	808	402,600	808
2017-01-12	809	810	798	803	361,500	803
2017-01-11	812	814	803	807	378,200	807
2017-01-10	821	822	812	814	311,000	814
2017-01-06	804	831	801	824	717,400	824
2017-01-05	809	809	795	800	471,700	800
2017-01-04	820	820	804	808	707,200	808

分割・併合履歴：なし

2024年11月
日	月	火	水	木	金	土
« 10月31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

3167 (株)TOKAIホールディングス の時系列データ [2017年度]

3167 (株)TOKAIホールディングスの時系列データ [2017年度]