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
2021-12-0882082380982218,200822
2021-12-0778981778981716,600817
2021-12-0678579477778914,200789
2021-12-0375377875377812,500778
2021-12-0274676774674830,800748
2021-12-0174676374075223,900752
2021-11-3077177574674621,600746
2021-11-2977377975576027,200760
2021-11-2679980377977915,500779
2021-11-2580880979879910,300799
2021-11-2481581880580510,000805
2021-11-228078188078107,400810
2021-11-1981281280281110,700811
2021-11-1881881880381110,500811
2021-11-1782582580780713,600807
2021-11-1681482681182014,300820
2021-11-158258298118139,800813
2021-11-1280582180582120,300821
2021-11-118038087947969,700796
2021-11-108128158018027,600802
2021-11-0982182480581232,200812
2021-11-0883684382382528,100825
2021-11-0585885883683824,700838
2021-11-0483585983385828,400858
2021-11-0282483582483020,000830
2021-11-0181383581083526,600835
2021-10-2978581078580932,000809
2021-10-28787812785790206,900790
2021-10-2780080878779838,500798
2021-10-2680981280280712,000807
2021-10-2579981279980417,700804
2021-10-2279281078980435,400804
2021-10-2181081379579529,400795
2021-10-2082182381081018,000810
2021-10-1982683281582822,200828
2021-10-1882283381783328,800833
2021-10-1580382780382324,700823
2021-10-1480680879780326,800803
2021-10-1380581280580529,500805
2021-10-1280881480180630,800806
2021-10-1179781779781724,400817
2021-10-0878179978179627,600796
2021-10-0779879878078519,400785
2021-10-0679380078779022,600790
2021-10-0581081178678629,800786
2021-10-0481982481082135,200821
2021-10-0183083880981035,700810
2021-09-3085486083783925,000839
2021-09-2986689683585433,200854
2021-09-2889189386289326,000893
2021-09-2790391188689021,100890
2021-09-2487790587590339,700903
2021-09-2288088085885822,200858
2021-09-2189889888288227,100882
2021-09-1789890888490838,100908
2021-09-1689389387788723,100887
2021-09-1588289086589012,300890
2021-09-1487089586389532,700895
2021-09-1385987085087013,900870
2021-09-1084685983985924,000859
2021-09-0986586585085013,600850
2021-09-0886286684886623,200866
2021-09-0785886084886017,400860
2021-09-0685385884585816,700858
2021-09-0382084481684423,500844
2021-09-028368368178208,500820
2021-09-0181283081283020,100830
2021-08-318148218118118,900811
2021-08-3081082280982212,800822
2021-08-2779181479181118,400811
2021-08-267927927867926,400792
2021-08-257967967847915,900791
2021-08-2478679177179116,700791
2021-08-2376679175778615,500786
2021-08-2077678376676616,100766
2021-08-1979079077077015,300770
2021-08-1878179477379316,700793
2021-08-1781481778979021,600790
2021-08-1683683681581510,100815
2021-08-138408418358406,700840
2021-08-1281285280384354,100843
2021-08-1181081079880415,500804
2021-08-1081581580381011,300810
2021-08-068148208118156,600815
2021-08-0581681881181111,800811
2021-08-048268268158205,300820
2021-08-038418418268267,000826
2021-08-028168418158419,600841
2021-07-308298298168163,200816
2021-07-2982083781783711,200837
2021-07-288308308198191,700819
2021-07-278288298168295,400829
2021-07-268248298088285,400828
2021-07-2180381579781318,500813
2021-07-2080180679380012,800800
2021-07-1982582580580514,900805
2021-07-168258308248255,500825
2021-07-1584684683083012,400830
2021-07-148528528498493,500849
2021-07-138538568498558,600855
2021-07-1283885882785322,400853
2021-07-0986386382083849,700838
2021-07-0884587184585919,600859
2021-07-078348488348459,000845
2021-07-068328418328382,500838
2021-07-058298328238275,900827
2021-07-0282183481683011,800830
2021-07-0184184182382310,700823
2021-06-308508568478475,400847
2021-06-298578608518607,100860
2021-06-2884986084585815,100858
2021-06-2584384883284817,700848
2021-06-248378408358408,800840
2021-06-238168408148379,200837
2021-06-2279081679081615,600816
2021-06-2180180377577527,700775
2021-06-188078148078086,600808
2021-06-178018188018065,300806
2021-06-168078088028044,500804
2021-06-158168168068079,200807
2021-06-148118198058135,800813
2021-06-1182282281681714,000817
2021-06-108198258198224,200822
2021-06-098178198178191,400819
2021-06-088128248128155,500815
2021-06-0782283281882116,900821
2021-06-048308358278296,400829
2021-06-038148328148307,000830
2021-06-0282083281481510,300815
2021-06-0181984081982610,300826
2021-05-3185485480981915,000819
2021-05-2882585282585215,200852
2021-05-2782283682282813,200828
2021-05-268308318268279,000827
2021-05-2582183182082237,000822
2021-05-2481483081483020,200830
2021-05-2181482380781411,700814
2021-05-208068168068099,800809
2021-05-1980080779580716,200807
2021-05-187938047938009,700800
2021-05-177767957767886,800788
2021-05-1476379376377414,900774
2021-05-1376377776076215,400762
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