4636 (株)T&K TOKA 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
2022-05-2081382280782231,700822
2022-05-1981181680081533,600815
2022-05-1882183081882621,100826
2022-05-1780481880381628,200816
2022-05-1680281079280430,000804
2022-05-1379281979280252,000802
2022-05-1280681179579848,300798
2022-05-1180981480380930,200809
2022-05-1080782380281523,500815
2022-05-0984084081381329,300813
2022-05-0684084083184023,600840
2022-05-0281383280983119,700831
2022-04-2878081678081627,200816
2022-04-2777677976677660,800776
2022-04-2678378578178311,800783
2022-04-2578978978278417,400784
2022-04-2279579979179725,800797
2022-04-2181081980481020,800810
2022-04-2080481079781027,100810
2022-04-1979580379479743,300797
2022-04-1879980078579324,900793
2022-04-1581981980380613,500806
2022-04-1481081980781910,700819
2022-04-1379881079780822,700808
2022-04-1281381679879817,600798
2022-04-1183483480881622,500816
2022-04-0883583681982937,400829
2022-04-0784686183683735,000837
2022-04-0687788085586034,400860
2022-04-0591291288588937,400889
2022-04-0490492089090829,500908
2022-04-0188492187490751,500907
2022-03-3188990088488930,400889
2022-03-3090390488289472,800894
2022-03-29952952922930141,900930
2022-03-28921952907952149,000952
2022-03-25912923902920197,300920
2022-03-2490090588790558,300905
2022-03-2389292287790947,200909
2022-03-2288689287088187,300881
2022-03-18872877858874113,400874
2022-03-1787187786287750,900877
2022-03-1686386585186156,200861
2022-03-1586986984485545,700855
2022-03-1486387285486563,000865
2022-03-1186486984786392,100863
2022-03-1085688585288547,500885
2022-03-0983285282383735,700837
2022-03-0884685782182834,100828
2022-03-0790690685485476,300854
2022-03-0492094491992053,700920
2022-03-0390592390292329,400923
2022-03-0291291389289233,900892
2022-03-0195095092092734,200927
2022-02-2894895291894039,500940
2022-02-2591294789994759,300947
2022-02-2490791088591035,700910
2022-02-228989028888909,700890
2022-02-2189290489290010,100900
2022-02-1889491088591032,700910
2022-02-1790190989590411,800904
2022-02-1690090588390315,400903
2022-02-1588290988188721,000887
2022-02-1488188586788123,700881
2022-02-1091091288989931,500899
2022-02-0986091485590677,100906
2022-02-0886486684585647,100856
2022-02-07867876849865112,600865
2022-02-0478179777779221,200792
2022-02-0380880878078019,000780
2022-02-0279080978580826,100808
2022-02-018028037867887,600788
2022-01-317917967867965,400796
2022-01-2876478976478927,400789
2022-01-2778379174974924,300749
2022-01-267867937817836,600783
2022-01-2580680678379112,500791
2022-01-247968077848055,900805
2022-01-2178079677679614,500796
2022-01-207717907717779,000777
2022-01-1979279477477421,300774
2022-01-1880480679279815,200798
2022-01-178178178008007,600800
2022-01-1481081880081222,800812
2022-01-138278278138135,400813
2022-01-128028268028259,700825
2022-01-118038037938019,500801
2022-01-0780781580080212,700802
2022-01-068258258078079,400807
2022-01-058288308218278,900827
2022-01-0483283881183413,300834

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