3167 (株)TOKAIホールディングスの時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	863	863	855	859	142,600	859
2022-12-29	855	862	851	862	170,400	862
2022-12-28	855	858	852	858	228,600	858
2022-12-27	860	861	852	856	192,100	856
2022-12-26	860	860	854	855	127,800	855
2022-12-23	855	859	854	858	154,900	858
2022-12-22	850	855	847	855	183,200	855
2022-12-21	856	857	848	849	411,700	849
2022-12-20	857	860	848	856	526,200	856
2022-12-19	859	863	857	857	257,600	857
2022-12-16	865	867	860	860	456,700	860
2022-12-15	874	875	860	865	631,200	865
2022-12-14	880	887	880	886	149,400	886
2022-12-13	879	885	877	880	169,100	880
2022-12-12	874	876	872	874	147,900	874
2022-12-09	868	876	867	874	184,900	874
2022-12-08	874	875	869	873	172,700	873
2022-12-07	870	881	870	877	224,600	877
2022-12-06	872	876	870	870	159,500	870
2022-12-05	876	876	869	873	286,200	873
2022-12-02	877	882	868	877	388,300	877
2022-12-01	880	881	876	877	233,100	877
2022-11-30	887	888	875	876	588,100	876
2022-11-29	890	893	882	887	296,000	887
2022-11-28	906	906	891	893	267,500	893
2022-11-25	907	907	900	907	280,500	907
2022-11-24	906	914	905	907	398,900	907
2022-11-22	895	904	895	901	385,500	901
2022-11-21	887	893	886	889	244,400	889
2022-11-18	885	887	881	882	129,200	882
2022-11-17	878	882	875	882	103,000	882
2022-11-16	876	880	869	880	127,800	880
2022-11-15	870	879	869	873	235,800	873
2022-11-14	879	879	866	868	233,500	868
2022-11-11	890	890	875	875	294,700	875
2022-11-10	883	885	881	882	148,700	882
2022-11-09	890	890	882	887	126,300	887
2022-11-08	894	896	891	891	129,800	891
2022-11-07	895	896	891	891	194,500	891
2022-11-04	889	895	885	887	174,100	887
2022-11-02	886	894	884	892	229,900	892
2022-11-01	887	891	886	890	102,700	890
2022-10-31	883	890	882	888	182,900	888
2022-10-28	886	891	880	883	539,300	883
2022-10-27	898	898	888	891	157,100	891
2022-10-26	896	899	895	898	141,700	898
2022-10-25	890	895	887	894	201,800	894
2022-10-24	888	888	881	886	148,900	886
2022-10-21	891	893	882	884	114,400	884
2022-10-20	885	894	884	894	179,800	894
2022-10-19	885	890	884	890	144,200	890
2022-10-18	884	885	881	885	172,900	885
2022-10-17	883	885	880	880	113,500	880
2022-10-14	883	888	877	884	342,000	884
2022-10-13	877	878	870	878	202,900	878
2022-10-12	870	881	870	875	220,900	875
2022-10-11	872	879	872	876	232,000	876
2022-10-07	875	880	874	876	199,600	876
2022-10-06	875	883	872	878	296,600	878
2022-10-05	875	877	871	872	204,700	872
2022-10-04	860	876	860	873	314,300	873
2022-10-03	862	865	851	853	400,500	853
2022-09-30	870	876	868	871	399,600	871
2022-09-29	858	870	855	868	635,600	868
2022-09-28	865	874	851	874	1,365,300	874
2022-09-27	871	875	868	868	645,500	868
2022-09-26	880	883	870	871	1,259,900	871
2022-09-22	882	886	882	886	490,300	886
2022-09-21	885	887	882	885	265,500	885
2022-09-20	885	888	884	886	417,700	886
2022-09-16	875	885	875	885	412,700	885
2022-09-15	888	888	880	883	221,300	883
2022-09-14	883	886	879	886	290,700	886
2022-09-13	890	894	889	892	137,900	892
2022-09-12	895	895	888	889	200,100	889
2022-09-09	881	888	881	888	679,100	888
2022-09-08	884	885	879	885	277,100	885
2022-09-07	878	878	872	877	230,100	877
2022-09-06	881	882	878	879	222,400	879
2022-09-05	875	877	873	875	174,700	875
2022-09-02	880	882	872	879	521,500	879
2022-09-01	885	887	877	879	276,800	879
2022-08-31	883	890	882	890	351,600	890
2022-08-30	887	893	884	892	194,700	892
2022-08-29	881	888	880	887	251,500	887
2022-08-26	899	899	888	888	226,000	888
2022-08-25	893	897	887	894	194,600	894
2022-08-24	885	890	882	888	192,900	888
2022-08-23	887	888	882	886	189,300	886
2022-08-22	887	895	884	894	162,700	894
2022-08-19	892	892	888	891	133,100	891
2022-08-18	894	894	885	885	128,300	885
2022-08-17	893	897	891	892	155,100	892
2022-08-16	889	891	885	889	125,500	889
2022-08-15	894	894	886	889	113,400	889
2022-08-12	891	894	887	894	190,500	894
2022-08-10	881	887	877	885	80,900	885
2022-08-09	889	891	879	879	103,300	879
2022-08-08	889	889	883	886	163,300	886
2022-08-05	867	886	867	884	229,500	884
2022-08-04	871	875	867	872	134,100	872
2022-08-03	877	878	866	870	260,400	870
2022-08-02	885	887	876	876	238,800	876
2022-08-01	890	890	876	886	283,600	886
2022-07-29	896	897	887	887	241,400	887
2022-07-28	903	907	895	906	216,400	906
2022-07-27	905	906	900	901	112,900	901
2022-07-26	904	905	900	903	87,400	903
2022-07-25	906	907	900	900	127,500	900
2022-07-22	902	908	900	905	155,600	905
2022-07-21	898	904	893	904	154,000	904
2022-07-20	895	899	892	899	215,600	899
2022-07-19	892	892	883	886	88,600	886
2022-07-15	889	892	883	885	142,400	885
2022-07-14	886	888	881	887	101,500	887
2022-07-13	880	888	879	885	150,200	885
2022-07-12	887	887	875	879	173,700	879
2022-07-11	882	887	878	887	195,000	887
2022-07-08	871	880	869	874	290,300	874
2022-07-07	879	880	873	877	171,100	877
2022-07-06	879	880	868	876	170,500	876
2022-07-05	889	889	880	882	142,300	882
2022-07-04	887	890	883	887	140,400	887
2022-07-01	887	892	876	879	279,500	879
2022-06-30	878	887	877	887	222,700	887
2022-06-29	880	883	876	880	340,200	880
2022-06-28	869	880	869	879	243,300	879
2022-06-27	873	874	865	867	134,200	867
2022-06-24	863	868	862	867	131,400	867
2022-06-23	860	866	860	862	155,800	862
2022-06-22	859	860	856	856	111,800	856
2022-06-21	853	857	852	855	175,900	855
2022-06-20	865	865	852	854	164,100	854
2022-06-17	855	863	851	860	223,000	860
2022-06-16	860	865	855	859	226,100	859
2022-06-15	866	867	858	858	194,300	858
2022-06-14	862	872	862	871	200,200	871
2022-06-13	860	870	859	870	246,400	870
2022-06-10	877	878	863	865	301,200	865
2022-06-09	882	882	876	877	161,400	877
2022-06-08	878	883	876	882	198,700	882
2022-06-07	874	876	870	874	143,900	874
2022-06-06	876	878	871	874	204,200	874
2022-06-03	874	877	871	877	175,900	877
2022-06-02	874	874	867	871	203,900	871
2022-06-01	876	884	875	880	260,900	880
2022-05-31	870	879	870	879	538,200	879
2022-05-30	875	878	869	873	483,900	873
2022-05-27	867	870	861	869	182,400	869
2022-05-26	865	872	865	865	179,900	865
2022-05-25	865	868	861	865	134,100	865
2022-05-24	862	868	860	868	178,900	868
2022-05-23	867	869	861	867	170,400	867
2022-05-20	856	861	856	860	219,300	860
2022-05-19	854	868	852	865	207,400	865
2022-05-18	862	866	859	862	200,900	862
2022-05-17	869	872	863	866	143,400	866
2022-05-16	886	886	864	868	181,700	868
2022-05-13	859	882	859	882	277,700	882
2022-05-12	861	864	860	860	168,500	860
2022-05-11	870	871	861	865	280,600	865
2022-05-10	881	890	876	885	262,800	885
2022-05-09	873	883	871	874	291,400	874
2022-05-06	870	876	866	876	251,000	876
2022-05-02	872	877	870	876	188,100	876
2022-04-28	864	876	861	874	214,700	874
2022-04-27	860	862	856	858	400,600	858
2022-04-26	859	864	859	860	136,600	860
2022-04-25	856	862	855	859	123,700	859
2022-04-22	861	867	859	863	92,200	863
2022-04-21	865	868	863	866	121,400	866
2022-04-20	867	870	864	866	132,300	866
2022-04-19	859	865	856	862	111,500	862
2022-04-18	858	861	851	856	145,400	856
2022-04-15	864	869	862	862	123,200	862
2022-04-14	863	870	863	865	107,000	865
2022-04-13	866	868	862	863	182,600	863
2022-04-12	869	874	865	865	126,900	865
2022-04-11	870	874	866	874	184,900	874
2022-04-08	865	871	862	867	243,500	867
2022-04-07	859	864	856	864	137,800	864
2022-04-06	869	873	863	863	164,300	863
2022-04-05	868	877	866	874	165,600	874
2022-04-04	866	870	861	868	137,800	868
2022-04-01	858	867	855	867	282,800	867
2022-03-31	869	873	861	862	288,100	862
2022-03-30	881	882	866	872	439,200	872
2022-03-29	894	895	885	894	755,400	894
2022-03-28	890	896	887	895	460,300	895
2022-03-25	897	897	885	885	544,200	885
2022-03-24	886	892	883	892	352,700	892
2022-03-23	899	899	886	888	461,300	888
2022-03-22	902	905	894	896	322,500	896
2022-03-18	897	898	890	897	412,500	897
2022-03-17	898	898	889	894	222,300	894
2022-03-16	900	901	890	890	217,700	890
2022-03-15	890	898	889	897	161,600	897
2022-03-14	895	896	885	886	170,800	886
2022-03-11	888	894	887	890	278,600	890
2022-03-10	886	892	882	892	290,600	892
2022-03-09	877	879	867	871	285,800	871
2022-03-08	876	889	874	878	266,900	878
2022-03-07	882	887	877	877	233,000	877
2022-03-04	888	892	884	884	304,900	884
2022-03-03	900	906	893	893	177,500	893
2022-03-02	894	898	888	892	234,400	892
2022-03-01	921	924	906	906	220,900	906
2022-02-28	900	914	899	913	264,000	913
2022-02-25	902	904	896	897	170,100	897
2022-02-24	900	906	896	906	203,600	906
2022-02-22	899	902	897	900	145,800	900
2022-02-21	905	907	901	907	77,500	907
2022-02-18	899	911	899	906	129,500	906
2022-02-17	917	918	906	909	129,700	909
2022-02-16	912	916	911	915	253,500	915
2022-02-15	903	906	899	906	185,600	906
2022-02-14	896	903	894	900	244,800	900
2022-02-10	895	905	894	905	156,200	905
2022-02-09	901	901	892	894	154,100	894
2022-02-08	900	903	899	899	107,300	899
2022-02-07	900	903	896	898	133,000	898
2022-02-04	903	909	900	906	163,800	906
2022-02-03	894	903	892	903	251,500	903
2022-02-02	887	896	884	894	215,300	894
2022-02-01	884	889	880	885	243,500	885
2022-01-31	865	883	860	878	316,000	878
2022-01-28	845	865	839	861	399,100	861
2022-01-27	858	860	840	845	395,400	845
2022-01-26	863	865	859	861	174,100	861
2022-01-25	859	863	853	863	221,300	863
2022-01-24	855	869	854	867	181,100	867
2022-01-21	851	862	848	862	251,800	862
2022-01-20	854	864	854	857	248,900	857
2022-01-19	862	867	852	854	274,500	854
2022-01-18	880	880	868	870	143,700	870
2022-01-17	876	882	874	875	98,800	875
2022-01-14	878	879	872	878	247,000	878
2022-01-13	880	881	874	876	124,900	876
2022-01-12	878	882	877	880	144,000	880
2022-01-11	879	880	867	873	165,600	873
2022-01-07	881	887	878	879	130,300	879
2022-01-06	882	887	874	878	210,600	878
2022-01-05	880	885	878	883	126,800	883
2022-01-04	875	879	870	876	158,900	876

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 [2022年度]

3167 (株)TOKAIホールディングスの時系列データ [2022年度]