4636 (株)T&K TOKA の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-04-19 | 1,405 | 1,405 | 1,405 | 1,405 | 5,400 | 1,405 |
| 2024-04-18 | 1,407 | 1,408 | 1,407 | 1,407 | 2,300 | 1,407 |
| 2024-04-17 | 1,405 | 1,406 | 1,405 | 1,405 | 26,200 | 1,405 |
| 2024-04-16 | 1,404 | 1,410 | 1,404 | 1,405 | 44,200 | 1,405 |
| 2024-04-15 | 1,404 | 1,404 | 1,404 | 1,404 | 3,200 | 1,404 |
| 2024-04-12 | 1,404 | 1,405 | 1,404 | 1,405 | 2,900 | 1,405 |
| 2024-04-11 | 1,404 | 1,405 | 1,404 | 1,404 | 6,700 | 1,404 |
| 2024-04-10 | 1,405 | 1,406 | 1,404 | 1,404 | 14,300 | 1,404 |
| 2024-04-09 | 1,405 | 1,406 | 1,405 | 1,405 | 500 | 1,405 |
| 2024-04-08 | 1,405 | 1,405 | 1,405 | 1,405 | 300 | 1,405 |
| 2024-04-05 | 1,405 | 1,406 | 1,405 | 1,405 | 900 | 1,405 |
| 2024-04-04 | 1,405 | 1,409 | 1,404 | 1,405 | 18,800 | 1,405 |
| 2024-04-03 | 1,405 | 1,410 | 1,403 | 1,404 | 36,300 | 1,404 |
| 2024-04-02 | 1,403 | 1,406 | 1,403 | 1,403 | 50,100 | 1,403 |
| 2024-04-01 | 1,400 | 1,405 | 1,400 | 1,400 | 88,900 | 1,400 |
| 2024-03-29 | 1,400 | 1,403 | 1,397 | 1,398 | 256,600 | 1,398 |
| 2024-03-28 | 1,403 | 1,407 | 1,395 | 1,395 | 961,200 | 1,395 |
| 2024-03-27 | 1,402 | 1,410 | 1,402 | 1,410 | 19,100 | 1,410 |
| 2024-03-26 | 1,403 | 1,405 | 1,402 | 1,402 | 8,200 | 1,402 |
| 2024-03-25 | 1,411 | 1,411 | 1,401 | 1,402 | 30,100 | 1,402 |
| 2024-03-22 | 1,407 | 1,425 | 1,402 | 1,411 | 13,300 | 1,411 |
| 2024-03-21 | 1,405 | 1,406 | 1,402 | 1,406 | 7,600 | 1,406 |
| 2024-03-19 | 1,402 | 1,405 | 1,401 | 1,405 | 48,700 | 1,405 |
| 2024-03-18 | 1,403 | 1,404 | 1,401 | 1,404 | 20,200 | 1,404 |
| 2024-03-15 | 1,403 | 1,404 | 1,400 | 1,404 | 89,800 | 1,404 |
| 2024-03-14 | 1,405 | 1,406 | 1,403 | 1,406 | 12,700 | 1,406 |
| 2024-03-13 | 1,407 | 1,407 | 1,402 | 1,405 | 29,000 | 1,405 |
| 2024-03-12 | 1,405 | 1,407 | 1,401 | 1,407 | 7,100 | 1,407 |
| 2024-03-11 | 1,405 | 1,405 | 1,400 | 1,405 | 100,000 | 1,405 |
| 2024-03-08 | 1,405 | 1,407 | 1,403 | 1,407 | 21,000 | 1,407 |
| 2024-03-07 | 1,409 | 1,409 | 1,401 | 1,405 | 8,800 | 1,405 |
| 2024-03-06 | 1,402 | 1,411 | 1,402 | 1,409 | 13,600 | 1,409 |
| 2024-03-05 | 1,405 | 1,411 | 1,404 | 1,411 | 17,500 | 1,411 |
| 2024-03-04 | 1,408 | 1,410 | 1,408 | 1,409 | 19,000 | 1,409 |
| 2024-03-01 | 1,409 | 1,410 | 1,408 | 1,408 | 7,300 | 1,408 |
| 2024-02-29 | 1,408 | 1,410 | 1,408 | 1,408 | 16,900 | 1,408 |
| 2024-02-28 | 1,408 | 1,409 | 1,407 | 1,409 | 34,800 | 1,409 |
| 2024-02-27 | 1,408 | 1,408 | 1,407 | 1,408 | 27,900 | 1,408 |
| 2024-02-26 | 1,408 | 1,410 | 1,408 | 1,408 | 17,800 | 1,408 |
| 2024-02-22 | 1,409 | 1,409 | 1,407 | 1,409 | 24,100 | 1,409 |
| 2024-02-21 | 1,409 | 1,409 | 1,408 | 1,408 | 29,400 | 1,408 |
| 2024-02-20 | 1,409 | 1,411 | 1,409 | 1,409 | 22,300 | 1,409 |
| 2024-02-19 | 1,409 | 1,411 | 1,408 | 1,411 | 73,800 | 1,411 |
| 2024-02-16 | 1,408 | 1,410 | 1,408 | 1,409 | 18,900 | 1,409 |
| 2024-02-15 | 1,408 | 1,410 | 1,408 | 1,408 | 15,900 | 1,408 |
| 2024-02-14 | 1,407 | 1,411 | 1,407 | 1,408 | 160,000 | 1,408 |
| 2024-02-13 | 1,407 | 1,408 | 1,406 | 1,407 | 886,300 | 1,407 |
| 2024-02-09 | 1,407 | 1,408 | 1,407 | 1,407 | 29,300 | 1,407 |
| 2024-02-08 | 1,408 | 1,408 | 1,407 | 1,407 | 59,800 | 1,407 |
| 2024-02-07 | 1,407 | 1,408 | 1,407 | 1,407 | 74,100 | 1,407 |
| 2024-02-06 | 1,407 | 1,408 | 1,407 | 1,407 | 46,300 | 1,407 |
| 2024-02-05 | 1,407 | 1,408 | 1,407 | 1,407 | 36,600 | 1,407 |
| 2024-02-02 | 1,407 | 1,408 | 1,407 | 1,407 | 31,200 | 1,407 |
| 2024-02-01 | 1,407 | 1,408 | 1,407 | 1,407 | 9,700 | 1,407 |
| 2024-01-31 | 1,407 | 1,408 | 1,407 | 1,408 | 46,200 | 1,408 |
| 2024-01-30 | 1,407 | 1,408 | 1,407 | 1,408 | 79,000 | 1,408 |
| 2024-01-29 | 1,407 | 1,408 | 1,407 | 1,407 | 189,500 | 1,407 |
| 2024-01-26 | 1,407 | 1,409 | 1,407 | 1,407 | 58,000 | 1,407 |
| 2024-01-25 | 1,408 | 1,410 | 1,407 | 1,407 | 38,900 | 1,407 |
| 2024-01-24 | 1,407 | 1,410 | 1,406 | 1,408 | 262,300 | 1,408 |
| 2024-01-23 | 1,407 | 1,408 | 1,406 | 1,406 | 592,000 | 1,406 |
| 2024-01-22 | 1,480 | 1,485 | 1,476 | 1,476 | 18,200 | 1,476 |
| 2024-01-19 | 1,480 | 1,492 | 1,475 | 1,480 | 67,200 | 1,480 |
| 2024-01-18 | 1,475 | 1,481 | 1,472 | 1,472 | 10,200 | 1,472 |
| 2024-01-17 | 1,473 | 1,486 | 1,473 | 1,479 | 11,300 | 1,479 |
| 2024-01-16 | 1,491 | 1,491 | 1,471 | 1,471 | 13,000 | 1,471 |
| 2024-01-15 | 1,482 | 1,494 | 1,481 | 1,491 | 18,600 | 1,491 |
| 2024-01-12 | 1,476 | 1,482 | 1,470 | 1,482 | 18,500 | 1,482 |
| 2024-01-11 | 1,479 | 1,483 | 1,470 | 1,481 | 26,800 | 1,481 |
| 2024-01-10 | 1,464 | 1,481 | 1,464 | 1,475 | 36,300 | 1,475 |
| 2024-01-09 | 1,458 | 1,481 | 1,456 | 1,472 | 91,400 | 1,472 |
| 2024-01-05 | 1,435 | 1,460 | 1,430 | 1,455 | 30,800 | 1,455 |
| 2024-01-04 | 1,430 | 1,445 | 1,430 | 1,433 | 18,100 | 1,433 |
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
