3167 (株)TOKAIホールディングスの時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	1,034	1,034	1,022	1,026	176,700	1,026
2020-12-29	1,022	1,035	1,021	1,033	211,100	1,033
2020-12-28	1,021	1,024	1,013	1,020	188,100	1,020
2020-12-25	1,016	1,018	1,008	1,015	98,000	1,015
2020-12-24	1,019	1,019	1,009	1,012	162,100	1,012
2020-12-23	999	1,010	995	1,010	146,000	1,010
2020-12-22	1,000	1,003	990	993	201,600	993
2020-12-21	1,003	1,011	999	1,007	135,600	1,007
2020-12-18	1,010	1,012	1,002	1,003	165,000	1,003
2020-12-17	1,006	1,013	996	1,011	162,200	1,011
2020-12-16	1,013	1,016	1,007	1,009	124,700	1,009
2020-12-15	1,015	1,022	1,007	1,013	149,900	1,013
2020-12-14	1,016	1,033	1,016	1,018	186,900	1,018
2020-12-11	1,007	1,019	1,007	1,019	199,900	1,019
2020-12-10	1,007	1,014	1,002	1,007	160,800	1,007
2020-12-09	1,000	1,012	997	1,011	144,700	1,011
2020-12-08	995	1,004	995	1,002	130,400	1,002
2020-12-07	1,013	1,015	998	998	145,800	998
2020-12-04	1,021	1,022	1,009	1,015	148,900	1,015
2020-12-03	1,006	1,019	1,002	1,014	250,700	1,014
2020-12-02	996	1,005	989	999	432,100	999
2020-12-01	992	1,002	981	996	447,100	996
2020-11-30	1,008	1,011	991	991	493,000	991
2020-11-27	1,031	1,041	1,001	1,001	767,000	1,001
2020-11-26	1,038	1,040	1,031	1,033	209,000	1,033
2020-11-25	1,062	1,063	1,034	1,037	318,600	1,037
2020-11-24	1,076	1,078	1,054	1,056	189,200	1,056
2020-11-20	1,040	1,052	1,040	1,048	116,000	1,048
2020-11-19	1,044	1,050	1,038	1,043	167,800	1,043
2020-11-18	1,045	1,056	1,037	1,040	155,700	1,040
2020-11-17	1,070	1,071	1,051	1,053	219,400	1,053
2020-11-16	1,066	1,078	1,062	1,072	240,200	1,072
2020-11-13	1,071	1,077	1,055	1,063	152,700	1,063
2020-11-12	1,088	1,093	1,077	1,086	151,800	1,086
2020-11-11	1,108	1,112	1,081	1,086	280,100	1,086
2020-11-10	1,092	1,105	1,086	1,091	428,400	1,091
2020-11-09	1,084	1,084	1,062	1,075	188,800	1,075
2020-11-06	1,080	1,084	1,076	1,084	216,700	1,084
2020-11-05	1,050	1,079	1,049	1,071	300,200	1,071
2020-11-04	1,066	1,073	1,049	1,061	290,700	1,061
2020-11-02	1,044	1,058	1,036	1,052	249,700	1,052
2020-10-30	1,030	1,049	1,019	1,033	347,500	1,033
2020-10-29	1,060	1,075	1,060	1,072	161,000	1,072
2020-10-28	1,066	1,079	1,061	1,077	192,300	1,077
2020-10-27	1,088	1,089	1,071	1,084	216,300	1,084
2020-10-26	1,086	1,094	1,084	1,087	111,600	1,087
2020-10-23	1,080	1,088	1,072	1,086	131,400	1,086
2020-10-22	1,092	1,094	1,084	1,085	142,900	1,085
2020-10-21	1,087	1,098	1,084	1,090	140,900	1,090
2020-10-20	1,083	1,107	1,080	1,081	409,200	1,081
2020-10-19	1,070	1,087	1,067	1,076	162,500	1,076
2020-10-16	1,066	1,072	1,060	1,062	106,700	1,062
2020-10-15	1,067	1,073	1,062	1,066	133,400	1,066
2020-10-14	1,060	1,070	1,059	1,066	102,400	1,066
2020-10-13	1,064	1,067	1,051	1,059	96,400	1,059
2020-10-12	1,070	1,070	1,051	1,062	107,800	1,062
2020-10-09	1,047	1,068	1,042	1,061	220,900	1,061
2020-10-08	1,042	1,066	1,040	1,056	392,300	1,056
2020-10-07	1,038	1,038	1,027	1,034	296,700	1,034
2020-10-06	1,029	1,030	1,016	1,019	181,400	1,019
2020-10-05	1,027	1,031	1,015	1,023	223,500	1,023
2020-10-02	1,029	1,033	1,002	1,010	417,800	1,010
2020-09-30	1,058	1,058	1,035	1,036	302,000	1,036
2020-09-29	1,076	1,076	1,047	1,059	389,000	1,059
2020-09-28	1,098	1,101	1,075	1,099	1,089,000	1,099
2020-09-25	1,087	1,094	1,083	1,085	550,600	1,085
2020-09-24	1,069	1,082	1,066	1,073	387,600	1,073
2020-09-23	1,069	1,078	1,063	1,070	493,900	1,070
2020-09-18	1,065	1,069	1,056	1,068	377,000	1,068
2020-09-17	1,055	1,067	1,049	1,063	297,600	1,063
2020-09-16	1,040	1,068	1,039	1,055	353,200	1,055
2020-09-15	1,034	1,042	1,030	1,031	133,400	1,031
2020-09-14	1,035	1,044	1,032	1,040	179,000	1,040
2020-09-11	1,019	1,029	1,014	1,029	297,300	1,029
2020-09-10	1,015	1,023	1,012	1,014	205,900	1,014
2020-09-09	1,001	1,016	1,000	1,014	274,300	1,014
2020-09-08	1,014	1,019	1,003	1,019	221,600	1,019
2020-09-07	1,025	1,027	1,011	1,017	207,300	1,017
2020-09-04	1,030	1,036	1,028	1,032	158,300	1,032
2020-09-03	1,044	1,048	1,038	1,040	148,500	1,040
2020-09-02	1,020	1,035	1,016	1,031	200,000	1,031
2020-09-01	1,010	1,019	1,004	1,011	233,600	1,011
2020-08-31	1,025	1,032	1,009	1,009	155,900	1,009
2020-08-28	1,021	1,040	1,016	1,020	222,400	1,020
2020-08-27	1,021	1,028	1,019	1,023	98,200	1,023
2020-08-26	1,023	1,023	1,010	1,017	107,900	1,017
2020-08-25	1,030	1,030	1,016	1,023	119,600	1,023
2020-08-24	1,018	1,021	1,012	1,016	92,000	1,016
2020-08-21	1,020	1,029	1,018	1,021	102,400	1,021
2020-08-20	1,016	1,032	1,016	1,023	158,500	1,023
2020-08-19	1,019	1,032	1,013	1,025	200,100	1,025
2020-08-18	999	1,017	999	1,012	146,200	1,012
2020-08-17	1,016	1,018	999	1,001	109,700	1,001
2020-08-14	1,029	1,035	1,009	1,010	196,500	1,010
2020-08-13	1,017	1,027	1,009	1,025	200,900	1,025
2020-08-12	998	1,014	996	1,009	283,500	1,009
2020-08-11	984	996	980	996	195,900	996
2020-08-07	977	989	977	983	143,700	983
2020-08-06	977	981	973	979	114,300	979
2020-08-05	988	988	975	981	162,600	981
2020-08-04	988	994	982	990	139,300	990
2020-08-03	990	993	982	992	127,400	992
2020-07-31	986	1,010	981	983	392,500	983
2020-07-30	979	982	966	970	158,500	970
2020-07-29	988	990	972	972	219,500	972
2020-07-28	993	1,000	987	990	143,800	990
2020-07-27	989	1,004	983	997	347,500	997
2020-07-22	1,005	1,005	988	989	170,600	989
2020-07-21	997	1,013	995	1,010	172,400	1,010
2020-07-20	993	999	988	999	75,600	999
2020-07-17	995	996	984	993	113,700	993
2020-07-16	1,006	1,006	991	991	115,700	991
2020-07-15	1,005	1,010	997	1,006	119,100	1,006
2020-07-14	1,000	1,000	987	997	157,600	997
2020-07-13	995	1,000	987	1,000	119,900	1,000
2020-07-10	991	994	978	978	156,100	978
2020-07-09	994	1,002	988	994	149,400	994
2020-07-08	1,002	1,017	994	994	146,100	994
2020-07-07	1,010	1,010	999	1,003	116,700	1,003
2020-07-06	1,000	1,012	1,000	1,009	123,400	1,009
2020-07-03	993	998	991	998	113,900	998
2020-07-02	987	996	979	985	266,500	985
2020-07-01	996	999	977	980	214,100	980
2020-06-30	1,010	1,011	994	994	162,200	994
2020-06-29	995	1,002	992	997	121,000	997
2020-06-26	1,001	1,006	999	1,002	143,900	1,002
2020-06-25	985	1,003	983	993	207,600	993
2020-06-24	1,005	1,005	995	995	113,600	995
2020-06-23	1,014	1,021	1,007	1,010	130,500	1,010
2020-06-22	1,022	1,028	1,012	1,017	146,500	1,017
2020-06-19	1,014	1,033	1,009	1,021	428,300	1,021
2020-06-18	1,002	1,008	993	1,006	198,700	1,006
2020-06-17	990	1,007	985	996	235,000	996
2020-06-16	984	987	967	985	223,500	985
2020-06-15	971	984	958	958	205,000	958
2020-06-12	970	981	958	975	344,500	975
2020-06-11	992	995	973	977	172,400	977
2020-06-10	986	991	980	990	163,400	990
2020-06-09	980	984	977	983	148,500	983
2020-06-08	993	993	977	980	219,700	980
2020-06-05	999	999	973	981	238,200	981
2020-06-04	1,008	1,011	991	994	196,700	994
2020-06-03	1,010	1,011	999	1,006	202,700	1,006
2020-06-02	1,003	1,008	988	999	419,800	999
2020-06-01	1,006	1,009	991	1,002	184,300	1,002
2020-05-29	1,001	1,016	996	1,006	424,900	1,006
2020-05-28	1,001	1,005	989	1,005	264,400	1,005
2020-05-27	989	999	985	996	227,600	996
2020-05-26	988	992	981	987	208,900	987
2020-05-25	977	983	972	983	81,100	983
2020-05-22	977	988	975	979	181,700	979
2020-05-21	993	993	976	985	166,600	985
2020-05-20	986	995	978	988	175,900	988
2020-05-19	1,000	1,000	976	983	291,000	983
2020-05-18	976	991	968	986	210,200	986
2020-05-15	956	971	949	967	146,900	967
2020-05-14	968	970	948	948	122,300	948
2020-05-13	950	978	950	972	255,700	972
2020-05-12	953	964	950	961	223,300	961
2020-05-11	991	994	953	958	341,600	958
2020-05-08	990	994	970	989	220,100	989
2020-05-07	989	1,002	972	981	306,800	981
2020-05-01	970	985	962	977	169,100	977
2020-04-30	983	990	973	977	430,100	977
2020-04-28	950	963	940	958	190,900	958
2020-04-27	952	958	950	950	168,000	950
2020-04-24	930	950	926	948	204,000	948
2020-04-23	946	951	920	927	276,900	927
2020-04-22	950	958	932	949	319,700	949
2020-04-21	922	942	921	940	218,600	940
2020-04-20	919	935	910	933	286,100	933
2020-04-17	921	923	899	906	214,300	906
2020-04-16	890	914	890	913	217,800	913
2020-04-15	922	923	891	898	255,900	898
2020-04-14	914	921	902	918	253,500	918
2020-04-13	920	931	903	929	198,200	929
2020-04-10	888	924	875	922	256,300	922
2020-04-09	899	899	867	886	275,800	886
2020-04-08	889	910	878	899	345,400	899
2020-04-07	898	901	869	891	194,900	891
2020-04-06	850	890	844	883	234,200	883
2020-04-03	879	897	850	860	220,500	860
2020-04-02	880	901	872	872	212,200	872
2020-04-01	911	928	890	894	208,000	894
2020-03-31	961	963	921	937	266,200	937
2020-03-30	953	964	897	957	572,900	957
2020-03-27	970	1,002	956	1,002	1,195,400	1,002
2020-03-26	917	951	894	945	541,300	945
2020-03-25	901	921	884	917	412,900	917
2020-03-24	918	927	870	886	467,600	886
2020-03-23	893	922	883	914	634,100	914
2020-03-19	853	897	849	892	596,000	892
2020-03-18	845	870	828	831	421,500	831
2020-03-17	775	853	763	842	563,100	842
2020-03-16	803	833	794	795	382,000	795
2020-03-13	779	805	735	789	750,500	789
2020-03-12	819	829	798	809	418,700	809
2020-03-11	848	870	847	849	266,900	849
2020-03-10	810	849	786	844	434,200	844
2020-03-09	850	858	821	829	385,100	829
2020-03-06	882	889	863	868	393,300	868
2020-03-05	907	911	895	897	216,200	897
2020-03-04	884	899	882	892	241,300	892
2020-03-03	922	926	897	897	316,400	897
2020-03-02	868	913	866	903	360,700	903
2020-02-28	896	900	880	883	349,600	883
2020-02-27	940	945	920	921	249,900	921
2020-02-26	944	950	935	948	274,700	948
2020-02-25	964	976	956	956	375,100	956
2020-02-21	986	999	986	994	129,600	994
2020-02-20	998	1,007	985	986	198,300	986
2020-02-19	995	1,004	995	995	127,000	995
2020-02-18	988	995	983	993	171,700	993
2020-02-17	992	999	978	995	192,600	995
2020-02-14	999	1,002	991	998	182,800	998
2020-02-13	1,008	1,009	1,000	1,000	163,500	1,000
2020-02-12	1,016	1,018	1,006	1,007	135,500	1,007
2020-02-10	1,018	1,024	1,012	1,016	146,000	1,016
2020-02-07	1,035	1,036	1,022	1,023	121,200	1,023
2020-02-06	1,025	1,039	1,025	1,033	222,100	1,033
2020-02-05	1,026	1,027	1,013	1,013	282,400	1,013
2020-02-04	1,020	1,023	1,011	1,017	244,300	1,017
2020-02-03	1,022	1,037	1,018	1,022	258,400	1,022
2020-01-31	1,049	1,070	1,028	1,049	316,900	1,049
2020-01-30	1,069	1,075	1,051	1,057	312,900	1,057
2020-01-29	1,058	1,072	1,057	1,069	202,500	1,069
2020-01-28	1,054	1,065	1,049	1,059	190,500	1,059
2020-01-27	1,061	1,069	1,057	1,065	211,300	1,065
2020-01-24	1,071	1,077	1,066	1,072	134,400	1,072
2020-01-23	1,078	1,085	1,071	1,072	138,700	1,072
2020-01-22	1,064	1,081	1,064	1,077	140,700	1,077
2020-01-21	1,078	1,080	1,066	1,071	161,700	1,071
2020-01-20	1,067	1,080	1,066	1,074	101,900	1,074
2020-01-17	1,075	1,078	1,063	1,067	144,600	1,067
2020-01-16	1,071	1,084	1,065	1,076	220,600	1,076
2020-01-15	1,057	1,074	1,052	1,067	232,300	1,067
2020-01-14	1,096	1,096	1,065	1,073	284,000	1,073
2020-01-10	1,090	1,093	1,082	1,084	163,400	1,084
2020-01-09	1,105	1,106	1,097	1,097	110,700	1,097
2020-01-08	1,098	1,101	1,081	1,090	179,100	1,090
2020-01-07	1,085	1,122	1,085	1,118	298,400	1,118
2020-01-06	1,080	1,092	1,076	1,085	211,700	1,085

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 [2020年度]

3167 (株)TOKAIホールディングスの時系列データ [2020年度]