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
2021-05-1278078076076119,400761
2021-05-1179379577977914,300779
2021-05-1078981078980522,400805
2021-05-0779380879180416,700804
2021-05-0675979275978318,500783
2021-04-3076177475875827,000758
2021-04-2879580275475455,200754
2021-04-2781681679579517,200795
2021-04-2680380579580113,000801
2021-04-2381381380480712,800807
2021-04-228008198008128,900812
2021-04-2181782180080024,000800
2021-04-2083683782082020,300820
2021-04-198448458388424,000842
2021-04-168308428288396,600839
2021-04-158178268178255,100825
2021-04-148298308178177,100817
2021-04-138268358268295,000829
2021-04-128218268208264,100826
2021-04-0981782881782020,600820
2021-04-0883583681681633,900816
2021-04-078348428348409,800840
2021-04-0685085083083328,100833
2021-04-0585686084885416,000854
2021-04-0283085183085112,100851
2021-04-0186386382382333,400823
2021-03-3189189485485426,300854
2021-03-30936948893899185,000899
2021-03-29931941909941195,400941
2021-03-26922933891924187,000924
2021-03-2589491388791265,600912
2021-03-2489689788689147,800891
2021-03-2390491990190454,200904
2021-03-2291291289090372,900903
2021-03-1990892089692078,500920
2021-03-1890590889090825,500908
2021-03-1789190489190420,900904
2021-03-1688388887588824,400888
2021-03-1588188387088339,800883
2021-03-1288388387288389,400883
2021-03-1186287885887421,000874
2021-03-1088088085286626,700866
2021-03-0985587384587329,900873
2021-03-0884785484084939,300849
2021-03-0582684681784680,800846
2021-03-0483783782283030,700830
2021-03-0380684280584214,400842
2021-03-0282182180181020,900810
2021-03-0180082080081829,600818
2021-02-2681581779779743,000797
2021-02-2582482480981424,100814
2021-02-2482282380681124,100811
2021-02-2283284282882820,000828
2021-02-1983384583383315,200833
2021-02-188478478328359,600835
2021-02-1783884783584012,600840
2021-02-1685085483583810,200838
2021-02-1585886284785015,100850
2021-02-1284685984684620,800846
2021-02-108448458358458,600845
2021-02-0983984282884213,500842
2021-02-0882383182383024,800830
2021-02-0582082982082912,800829
2021-02-0481982681982014,200820
2021-02-0382583281381918,800819
2021-02-028258428188189,800818
2021-02-0185186782082011,400820
2021-01-2988688684284217,500842
2021-01-2884289884289226,700892
2021-01-278408408358388,100838
2021-01-2681784281784214,200842
2021-01-2582183181681715,700817
2021-01-2281181480981311,600813
2021-01-218098118098109,600810
2021-01-208218218028099,900809
2021-01-198288298218214,400821
2021-01-188308338258285,900828
2021-01-158408408368365,200836
2021-01-148408418378407,500840
2021-01-138478478408448,200844
2021-01-1285786084084515,100845
2021-01-0885686985586413,200864
2021-01-0786587585185610,800856
2021-01-0686586584385111,100851
2021-01-058628658628625,900862
2021-01-048788808638638,400863

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