4636 (株)T&K TOKA の時系列データ [2023年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2023-05-26 | 1,198 | 1,211 | 1,169 | 1,170 | 38,900 | 1,170 |
2023-05-25 | 1,182 | 1,200 | 1,174 | 1,198 | 30,500 | 1,198 |
2023-05-24 | 1,188 | 1,216 | 1,184 | 1,185 | 44,100 | 1,185 |
2023-05-23 | 1,192 | 1,216 | 1,190 | 1,200 | 49,300 | 1,200 |
2023-05-22 | 1,213 | 1,220 | 1,184 | 1,192 | 36,600 | 1,192 |
2023-05-19 | 1,205 | 1,219 | 1,198 | 1,216 | 52,700 | 1,216 |
2023-05-18 | 1,174 | 1,202 | 1,166 | 1,195 | 89,500 | 1,195 |
2023-05-17 | 1,181 | 1,194 | 1,166 | 1,174 | 41,400 | 1,174 |
2023-05-16 | 1,190 | 1,195 | 1,159 | 1,176 | 46,600 | 1,176 |
2023-05-15 | 1,148 | 1,188 | 1,147 | 1,183 | 52,100 | 1,183 |
2023-05-12 | 1,142 | 1,148 | 1,126 | 1,139 | 49,600 | 1,139 |
2023-05-11 | 1,171 | 1,171 | 1,127 | 1,143 | 70,300 | 1,143 |
2023-05-10 | 1,200 | 1,204 | 1,164 | 1,183 | 46,800 | 1,183 |
2023-05-09 | 1,183 | 1,217 | 1,171 | 1,192 | 100,900 | 1,192 |
2023-05-08 | 1,177 | 1,182 | 1,164 | 1,164 | 30,100 | 1,164 |
2023-05-02 | 1,169 | 1,183 | 1,165 | 1,177 | 33,000 | 1,177 |
2023-05-01 | 1,171 | 1,180 | 1,164 | 1,175 | 30,600 | 1,175 |
2023-04-28 | 1,165 | 1,166 | 1,151 | 1,160 | 33,400 | 1,160 |
2023-04-27 | 1,135 | 1,160 | 1,135 | 1,150 | 36,200 | 1,150 |
2023-04-26 | 1,158 | 1,159 | 1,135 | 1,146 | 65,700 | 1,146 |
2023-04-25 | 1,150 | 1,165 | 1,150 | 1,158 | 42,900 | 1,158 |
2023-04-24 | 1,128 | 1,144 | 1,121 | 1,137 | 36,700 | 1,137 |
2023-04-21 | 1,115 | 1,134 | 1,115 | 1,128 | 36,800 | 1,128 |
2023-04-20 | 1,113 | 1,127 | 1,113 | 1,121 | 29,600 | 1,121 |
2023-04-19 | 1,116 | 1,121 | 1,105 | 1,120 | 21,400 | 1,120 |
2023-04-18 | 1,119 | 1,135 | 1,114 | 1,120 | 44,100 | 1,120 |
2023-04-17 | 1,105 | 1,113 | 1,100 | 1,111 | 37,600 | 1,111 |
2023-04-14 | 1,092 | 1,102 | 1,082 | 1,100 | 134,700 | 1,100 |
2023-04-13 | 1,079 | 1,087 | 1,068 | 1,086 | 27,800 | 1,086 |
2023-04-12 | 1,069 | 1,082 | 1,069 | 1,081 | 206,300 | 1,081 |
2023-04-11 | 1,067 | 1,069 | 1,054 | 1,067 | 40,300 | 1,067 |
2023-04-10 | 1,038 | 1,051 | 1,031 | 1,049 | 42,400 | 1,049 |
2023-04-07 | 1,017 | 1,042 | 1,017 | 1,039 | 91,500 | 1,039 |
2023-04-06 | 1,038 | 1,038 | 1,017 | 1,026 | 82,800 | 1,026 |
2023-04-05 | 1,084 | 1,084 | 1,053 | 1,055 | 81,100 | 1,055 |
2023-04-04 | 1,084 | 1,094 | 1,081 | 1,091 | 61,100 | 1,091 |
2023-04-03 | 1,084 | 1,091 | 1,076 | 1,088 | 50,000 | 1,088 |
2023-03-31 | 1,059 | 1,081 | 1,051 | 1,075 | 40,100 | 1,075 |
2023-03-30 | 1,060 | 1,061 | 1,043 | 1,057 | 87,600 | 1,057 |
2023-03-29 | 1,077 | 1,087 | 1,071 | 1,085 | 148,200 | 1,085 |
2023-03-28 | 1,084 | 1,089 | 1,073 | 1,075 | 118,200 | 1,075 |
2023-03-27 | 1,082 | 1,088 | 1,073 | 1,079 | 75,400 | 1,079 |
2023-03-24 | 1,072 | 1,089 | 1,066 | 1,085 | 71,000 | 1,085 |
2023-03-23 | 1,063 | 1,077 | 1,050 | 1,074 | 58,800 | 1,074 |
2023-03-22 | 1,069 | 1,090 | 1,065 | 1,072 | 63,100 | 1,072 |
2023-03-20 | 1,079 | 1,079 | 1,035 | 1,039 | 76,700 | 1,039 |
2023-03-17 | 1,089 | 1,114 | 1,077 | 1,079 | 58,400 | 1,079 |
2023-03-16 | 1,092 | 1,105 | 1,076 | 1,100 | 66,600 | 1,100 |
2023-03-15 | 1,117 | 1,134 | 1,105 | 1,113 | 34,800 | 1,113 |
2023-03-14 | 1,115 | 1,143 | 1,070 | 1,108 | 104,800 | 1,108 |
2023-03-13 | 1,152 | 1,153 | 1,126 | 1,131 | 43,500 | 1,131 |
2023-03-10 | 1,197 | 1,198 | 1,163 | 1,175 | 47,400 | 1,175 |
2023-03-09 | 1,175 | 1,195 | 1,167 | 1,181 | 79,400 | 1,181 |
2023-03-08 | 1,141 | 1,166 | 1,141 | 1,162 | 33,100 | 1,162 |
2023-03-07 | 1,133 | 1,154 | 1,120 | 1,148 | 50,000 | 1,148 |
2023-03-06 | 1,175 | 1,179 | 1,115 | 1,122 | 275,400 | 1,122 |
2023-03-03 | 1,129 | 1,170 | 1,116 | 1,155 | 174,700 | 1,155 |
2023-03-02 | 1,128 | 1,129 | 1,112 | 1,116 | 72,800 | 1,116 |
2023-03-01 | 1,116 | 1,141 | 1,116 | 1,122 | 66,500 | 1,122 |
2023-02-28 | 1,172 | 1,172 | 1,119 | 1,122 | 125,800 | 1,122 |
2023-02-27 | 1,208 | 1,208 | 1,176 | 1,186 | 173,900 | 1,186 |
2023-02-24 | 1,260 | 1,267 | 1,152 | 1,209 | 278,100 | 1,209 |
2023-02-22 | 1,248 | 1,268 | 1,232 | 1,261 | 97,600 | 1,261 |
2023-02-21 | 1,270 | 1,272 | 1,260 | 1,261 | 37,700 | 1,261 |
2023-02-20 | 1,277 | 1,280 | 1,269 | 1,272 | 164,800 | 1,272 |
2023-02-17 | 1,283 | 1,283 | 1,268 | 1,277 | 151,200 | 1,277 |
2023-02-16 | 1,273 | 1,288 | 1,273 | 1,283 | 99,700 | 1,283 |
2023-02-15 | 1,276 | 1,279 | 1,266 | 1,267 | 87,500 | 1,267 |
2023-02-14 | 1,266 | 1,282 | 1,265 | 1,275 | 107,100 | 1,275 |
2023-02-13 | 1,270 | 1,273 | 1,261 | 1,265 | 87,000 | 1,265 |
2023-02-10 | 1,281 | 1,283 | 1,264 | 1,264 | 86,800 | 1,264 |
2023-02-09 | 1,263 | 1,289 | 1,261 | 1,282 | 159,100 | 1,282 |
2023-02-08 | 1,264 | 1,272 | 1,263 | 1,265 | 106,700 | 1,265 |
2023-02-07 | 1,267 | 1,279 | 1,258 | 1,263 | 166,000 | 1,263 |
2023-02-06 | 1,260 | 1,274 | 1,259 | 1,267 | 85,000 | 1,267 |
2023-02-03 | 1,257 | 1,276 | 1,255 | 1,255 | 110,600 | 1,255 |
2023-02-02 | 1,256 | 1,263 | 1,252 | 1,260 | 268,400 | 1,260 |
2023-02-01 | 1,260 | 1,263 | 1,252 | 1,259 | 119,100 | 1,259 |
2023-01-31 | 1,259 | 1,265 | 1,256 | 1,259 | 94,100 | 1,259 |
2023-01-30 | 1,264 | 1,267 | 1,255 | 1,257 | 88,400 | 1,257 |
2023-01-27 | 1,262 | 1,269 | 1,259 | 1,266 | 57,500 | 1,266 |
2023-01-26 | 1,265 | 1,273 | 1,261 | 1,261 | 42,200 | 1,261 |
2023-01-25 | 1,275 | 1,275 | 1,261 | 1,265 | 84,400 | 1,265 |
2023-01-24 | 1,254 | 1,270 | 1,254 | 1,262 | 75,700 | 1,262 |
2023-01-23 | 1,275 | 1,278 | 1,254 | 1,254 | 106,000 | 1,254 |
2023-01-20 | 1,280 | 1,286 | 1,274 | 1,275 | 88,300 | 1,275 |
2023-01-19 | 1,282 | 1,292 | 1,279 | 1,282 | 71,300 | 1,282 |
2023-01-18 | 1,289 | 1,297 | 1,280 | 1,281 | 101,700 | 1,281 |
2023-01-17 | 1,282 | 1,296 | 1,280 | 1,282 | 115,500 | 1,282 |
2023-01-16 | 1,290 | 1,297 | 1,282 | 1,285 | 143,500 | 1,285 |
2023-01-13 | 1,280 | 1,360 | 1,280 | 1,302 | 305,700 | 1,302 |
2023-01-12 | 1,270 | 1,298 | 1,270 | 1,285 | 171,100 | 1,285 |
2023-01-11 | 1,261 | 1,274 | 1,238 | 1,264 | 417,900 | 1,264 |
2023-01-10 | 1,215 | 1,283 | 1,189 | 1,260 | 1,273,200 | 1,260 |
2023-01-06 | 1,191 | 1,227 | 1,189 | 1,217 | 132,500 | 1,217 |
2023-01-05 | 1,140 | 1,193 | 1,138 | 1,178 | 107,500 | 1,178 |
2023-01-04 | 1,178 | 1,195 | 1,130 | 1,138 | 74,900 | 1,138 |
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