4636 (株)T&K TOKA の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-08	820	823	809	822	18,200	822
2021-12-07	789	817	789	817	16,600	817
2021-12-06	785	794	777	789	14,200	789
2021-12-03	753	778	753	778	12,500	778
2021-12-02	746	767	746	748	30,800	748
2021-12-01	746	763	740	752	23,900	752
2021-11-30	771	775	746	746	21,600	746
2021-11-29	773	779	755	760	27,200	760
2021-11-26	799	803	779	779	15,500	779
2021-11-25	808	809	798	799	10,300	799
2021-11-24	815	818	805	805	10,000	805
2021-11-22	807	818	807	810	7,400	810
2021-11-19	812	812	802	811	10,700	811
2021-11-18	818	818	803	811	10,500	811
2021-11-17	825	825	807	807	13,600	807
2021-11-16	814	826	811	820	14,300	820
2021-11-15	825	829	811	813	9,800	813
2021-11-12	805	821	805	821	20,300	821
2021-11-11	803	808	794	796	9,700	796
2021-11-10	812	815	801	802	7,600	802
2021-11-09	821	824	805	812	32,200	812
2021-11-08	836	843	823	825	28,100	825
2021-11-05	858	858	836	838	24,700	838
2021-11-04	835	859	833	858	28,400	858
2021-11-02	824	835	824	830	20,000	830
2021-11-01	813	835	810	835	26,600	835
2021-10-29	785	810	785	809	32,000	809
2021-10-28	787	812	785	790	206,900	790
2021-10-27	800	808	787	798	38,500	798
2021-10-26	809	812	802	807	12,000	807
2021-10-25	799	812	799	804	17,700	804
2021-10-22	792	810	789	804	35,400	804
2021-10-21	810	813	795	795	29,400	795
2021-10-20	821	823	810	810	18,000	810
2021-10-19	826	832	815	828	22,200	828
2021-10-18	822	833	817	833	28,800	833
2021-10-15	803	827	803	823	24,700	823
2021-10-14	806	808	797	803	26,800	803
2021-10-13	805	812	805	805	29,500	805
2021-10-12	808	814	801	806	30,800	806
2021-10-11	797	817	797	817	24,400	817
2021-10-08	781	799	781	796	27,600	796
2021-10-07	798	798	780	785	19,400	785
2021-10-06	793	800	787	790	22,600	790
2021-10-05	810	811	786	786	29,800	786
2021-10-04	819	824	810	821	35,200	821
2021-10-01	830	838	809	810	35,700	810
2021-09-30	854	860	837	839	25,000	839
2021-09-29	866	896	835	854	33,200	854
2021-09-28	891	893	862	893	26,000	893
2021-09-27	903	911	886	890	21,100	890
2021-09-24	877	905	875	903	39,700	903
2021-09-22	880	880	858	858	22,200	858
2021-09-21	898	898	882	882	27,100	882
2021-09-17	898	908	884	908	38,100	908
2021-09-16	893	893	877	887	23,100	887
2021-09-15	882	890	865	890	12,300	890
2021-09-14	870	895	863	895	32,700	895
2021-09-13	859	870	850	870	13,900	870
2021-09-10	846	859	839	859	24,000	859
2021-09-09	865	865	850	850	13,600	850
2021-09-08	862	866	848	866	23,200	866
2021-09-07	858	860	848	860	17,400	860
2021-09-06	853	858	845	858	16,700	858
2021-09-03	820	844	816	844	23,500	844
2021-09-02	836	836	817	820	8,500	820
2021-09-01	812	830	812	830	20,100	830
2021-08-31	814	821	811	811	8,900	811
2021-08-30	810	822	809	822	12,800	822
2021-08-27	791	814	791	811	18,400	811
2021-08-26	792	792	786	792	6,400	792
2021-08-25	796	796	784	791	5,900	791
2021-08-24	786	791	771	791	16,700	791
2021-08-23	766	791	757	786	15,500	786
2021-08-20	776	783	766	766	16,100	766
2021-08-19	790	790	770	770	15,300	770
2021-08-18	781	794	773	793	16,700	793
2021-08-17	814	817	789	790	21,600	790
2021-08-16	836	836	815	815	10,100	815
2021-08-13	840	841	835	840	6,700	840
2021-08-12	812	852	803	843	54,100	843
2021-08-11	810	810	798	804	15,500	804
2021-08-10	815	815	803	810	11,300	810
2021-08-06	814	820	811	815	6,600	815
2021-08-05	816	818	811	811	11,800	811
2021-08-04	826	826	815	820	5,300	820
2021-08-03	841	841	826	826	7,000	826
2021-08-02	816	841	815	841	9,600	841
2021-07-30	829	829	816	816	3,200	816
2021-07-29	820	837	817	837	11,200	837
2021-07-28	830	830	819	819	1,700	819
2021-07-27	828	829	816	829	5,400	829
2021-07-26	824	829	808	828	5,400	828
2021-07-21	803	815	797	813	18,500	813
2021-07-20	801	806	793	800	12,800	800
2021-07-19	825	825	805	805	14,900	805
2021-07-16	825	830	824	825	5,500	825
2021-07-15	846	846	830	830	12,400	830
2021-07-14	852	852	849	849	3,500	849
2021-07-13	853	856	849	855	8,600	855
2021-07-12	838	858	827	853	22,400	853
2021-07-09	863	863	820	838	49,700	838
2021-07-08	845	871	845	859	19,600	859
2021-07-07	834	848	834	845	9,000	845
2021-07-06	832	841	832	838	2,500	838
2021-07-05	829	832	823	827	5,900	827
2021-07-02	821	834	816	830	11,800	830
2021-07-01	841	841	823	823	10,700	823
2021-06-30	850	856	847	847	5,400	847
2021-06-29	857	860	851	860	7,100	860
2021-06-28	849	860	845	858	15,100	858
2021-06-25	843	848	832	848	17,700	848
2021-06-24	837	840	835	840	8,800	840
2021-06-23	816	840	814	837	9,200	837
2021-06-22	790	816	790	816	15,600	816
2021-06-21	801	803	775	775	27,700	775
2021-06-18	807	814	807	808	6,600	808
2021-06-17	801	818	801	806	5,300	806
2021-06-16	807	808	802	804	4,500	804
2021-06-15	816	816	806	807	9,200	807
2021-06-14	811	819	805	813	5,800	813
2021-06-11	822	822	816	817	14,000	817
2021-06-10	819	825	819	822	4,200	822
2021-06-09	817	819	817	819	1,400	819
2021-06-08	812	824	812	815	5,500	815
2021-06-07	822	832	818	821	16,900	821
2021-06-04	830	835	827	829	6,400	829
2021-06-03	814	832	814	830	7,000	830
2021-06-02	820	832	814	815	10,300	815
2021-06-01	819	840	819	826	10,300	826
2021-05-31	854	854	809	819	15,000	819
2021-05-28	825	852	825	852	15,200	852
2021-05-27	822	836	822	828	13,200	828
2021-05-26	830	831	826	827	9,000	827
2021-05-25	821	831	820	822	37,000	822
2021-05-24	814	830	814	830	20,200	830
2021-05-21	814	823	807	814	11,700	814
2021-05-20	806	816	806	809	9,800	809
2021-05-19	800	807	795	807	16,200	807
2021-05-18	793	804	793	800	9,700	800
2021-05-17	776	795	776	788	6,800	788
2021-05-14	763	793	763	774	14,900	774
2021-05-13	763	777	760	762	15,400	762
2021-05-12	780	780	760	761	19,400	761
2021-05-11	793	795	779	779	14,300	779
2021-05-10	789	810	789	805	22,400	805
2021-05-07	793	808	791	804	16,700	804
2021-05-06	759	792	759	783	18,500	783
2021-04-30	761	774	758	758	27,000	758
2021-04-28	795	802	754	754	55,200	754
2021-04-27	816	816	795	795	17,200	795
2021-04-26	803	805	795	801	13,000	801
2021-04-23	813	813	804	807	12,800	807
2021-04-22	800	819	800	812	8,900	812
2021-04-21	817	821	800	800	24,000	800
2021-04-20	836	837	820	820	20,300	820
2021-04-19	844	845	838	842	4,000	842
2021-04-16	830	842	828	839	6,600	839
2021-04-15	817	826	817	825	5,100	825
2021-04-14	829	830	817	817	7,100	817
2021-04-13	826	835	826	829	5,000	829
2021-04-12	821	826	820	826	4,100	826
2021-04-09	817	828	817	820	20,600	820
2021-04-08	835	836	816	816	33,900	816
2021-04-07	834	842	834	840	9,800	840
2021-04-06	850	850	830	833	28,100	833
2021-04-05	856	860	848	854	16,000	854
2021-04-02	830	851	830	851	12,100	851
2021-04-01	863	863	823	823	33,400	823
2021-03-31	891	894	854	854	26,300	854
2021-03-30	936	948	893	899	185,000	899
2021-03-29	931	941	909	941	195,400	941
2021-03-26	922	933	891	924	187,000	924
2021-03-25	894	913	887	912	65,600	912
2021-03-24	896	897	886	891	47,800	891
2021-03-23	904	919	901	904	54,200	904
2021-03-22	912	912	890	903	72,900	903
2021-03-19	908	920	896	920	78,500	920
2021-03-18	905	908	890	908	25,500	908
2021-03-17	891	904	891	904	20,900	904
2021-03-16	883	888	875	888	24,400	888
2021-03-15	881	883	870	883	39,800	883
2021-03-12	883	883	872	883	89,400	883
2021-03-11	862	878	858	874	21,000	874
2021-03-10	880	880	852	866	26,700	866
2021-03-09	855	873	845	873	29,900	873
2021-03-08	847	854	840	849	39,300	849
2021-03-05	826	846	817	846	80,800	846
2021-03-04	837	837	822	830	30,700	830
2021-03-03	806	842	805	842	14,400	842
2021-03-02	821	821	801	810	20,900	810
2021-03-01	800	820	800	818	29,600	818
2021-02-26	815	817	797	797	43,000	797
2021-02-25	824	824	809	814	24,100	814
2021-02-24	822	823	806	811	24,100	811
2021-02-22	832	842	828	828	20,000	828
2021-02-19	833	845	833	833	15,200	833
2021-02-18	847	847	832	835	9,600	835
2021-02-17	838	847	835	840	12,600	840
2021-02-16	850	854	835	838	10,200	838
2021-02-15	858	862	847	850	15,100	850
2021-02-12	846	859	846	846	20,800	846
2021-02-10	844	845	835	845	8,600	845
2021-02-09	839	842	828	842	13,500	842
2021-02-08	823	831	823	830	24,800	830
2021-02-05	820	829	820	829	12,800	829
2021-02-04	819	826	819	820	14,200	820
2021-02-03	825	832	813	819	18,800	819
2021-02-02	825	842	818	818	9,800	818
2021-02-01	851	867	820	820	11,400	820
2021-01-29	886	886	842	842	17,500	842
2021-01-28	842	898	842	892	26,700	892
2021-01-27	840	840	835	838	8,100	838
2021-01-26	817	842	817	842	14,200	842
2021-01-25	821	831	816	817	15,700	817
2021-01-22	811	814	809	813	11,600	813
2021-01-21	809	811	809	810	9,600	810
2021-01-20	821	821	802	809	9,900	809
2021-01-19	828	829	821	821	4,400	821
2021-01-18	830	833	825	828	5,900	828
2021-01-15	840	840	836	836	5,200	836
2021-01-14	840	841	837	840	7,500	840
2021-01-13	847	847	840	844	8,200	844
2021-01-12	857	860	840	845	15,100	845
2021-01-08	856	869	855	864	13,200	864
2021-01-07	865	875	851	856	10,800	856
2021-01-06	865	865	843	851	11,100	851
2021-01-05	862	865	862	862	5,900	862
2021-01-04	878	880	863	863	8,400	863

分割・併合履歴： [2015-12-28]1株→2株 [2003-09-25]1株→1.5株 [2000-03-28]1株→1.2株