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 |
|---|---|---|---|---|---|---|
| 2023-02-08 | 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