4636 (株)T&K TOKA の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-0482583281782713,900827
2020-12-0382284282182510,100825
2020-12-0283985081482236,800822
2020-12-018628678428426,300842
2020-11-3088988986086010,000860
2020-11-2788490387789425,400894
2020-11-268808878748827,200882
2020-11-258948948798797,400879
2020-11-248928978778898,500889
2020-11-208768808638773,500877
2020-11-198728838648764,900876
2020-11-188568778528765,300876
2020-11-1789389386486411,900864
2020-11-1687088586188511,800885
2020-11-138998998578608,900860
2020-11-129009008878994,900899
2020-11-1189990087490014,500900
2020-11-1088789787389321,100893
2020-11-0987988287088211,700882
2020-11-0682587182187124,300871
2020-11-0585188585188515,100885
2020-11-048358398238364,900836
2020-11-028158268158268,800826
2020-10-308178228158154,800815
2020-10-298348358158156,200815
2020-10-288258298128295,600829
2020-10-278378388248354,200835
2020-10-268368428368362,200836
2020-10-238458458228436,100843
2020-10-228418418218303,700830
2020-10-218118358118353,500835
2020-10-208198198118111,500811
2020-10-198138368138243,200824
2020-10-168498498198195,700819
2020-10-158468468398435,500843
2020-10-148418428348405,000840
2020-10-138528618438496,000849
2020-10-128678678508512,400851
2020-10-098658708568698,400869
2020-10-088608658598657,400865
2020-10-078618638548606,000860
2020-10-068668688438685,800868
2020-10-0585685684185614,200856
2020-10-0288088085685611,700856
2020-09-3090090087688520,700885
2020-09-2985690083790031,700900
2020-09-2882886182286131,400861
2020-09-2581082380182321,400823
2020-09-248218228078159,600815
2020-09-2381482180581810,800818
2020-09-1882683581483123,100831
2020-09-1781682981381920,200819
2020-09-1680583080080924,800809
2020-09-158058057978036,700803
2020-09-1480681779980310,300803
2020-09-1181081779279623,400796
2020-09-1078980077880013,300800
2020-09-0978779978779617,100796
2020-09-0877580177480111,200801
2020-09-077507807507788,000778
2020-09-047447597447474,900747
2020-09-037577667517568,400756
2020-09-027507517447483,700748
2020-09-017687697507507,600750
2020-08-317617797617688,500768
2020-08-2876078175576512,200765
2020-08-277627627557574,700757
2020-08-267577617517524,800752
2020-08-2575576575075712,800757
2020-08-247397407287408,300740
2020-08-217337367327333,200733
2020-08-207327377307309,900730
2020-08-197427467317329,500732
2020-08-1874975273874213,400742
2020-08-177507527427513,400751
2020-08-147597617497518,800751
2020-08-1376276475276013,400760
2020-08-1275275874875712,700757
2020-08-1170376970375717,100757
2020-08-077107107017068,300706
2020-08-0674074070470426,000704
2020-08-0577677675675610,900756
2020-08-047927967767849,900784
2020-08-037777867747818,300781
2020-07-3180780777877811,000778
2020-07-308158218058126,300812
2020-07-298288298148143,600814
2020-07-288418418248379,300837
2020-07-2783584182284110,000841
2020-07-228458458208208,400820
2020-07-218208378188375,900837
2020-07-208358358128206,200820
2020-07-178438438318353,500835
2020-07-168478478418423,900842
2020-07-158448498378478,500847
2020-07-1483384382983614,100836
2020-07-138018278018275,900827
2020-07-1083983979679613,000796
2020-07-0984984983084438,000844
2020-07-0884885984184126,500841
2020-07-0784886984885118,600851
2020-07-0682686182685912,400859
2020-07-0382684182383617,900836
2020-07-028058228008199,900819
2020-07-0182182380080010,600800
2020-06-308328398218217,200821
2020-06-2983584181781713,100817
2020-06-2683084383084117,300841
2020-06-2585385383183211,600832
2020-06-2483985783585314,000853
2020-06-2381984881983814,700838
2020-06-228048198048198,300819
2020-06-198058057918046,400804
2020-06-187978037927985,300798
2020-06-177927947807935,900793
2020-06-1676679275779211,700792
2020-06-1576576974674612,400746
2020-06-1276677375376614,700766
2020-06-1183083079279510,400795
2020-06-108198308168305,700830
2020-06-098288288118219,800821
2020-06-0883383681782311,100823
2020-06-058168268068266,200826
2020-06-0481181780881715,100817
2020-06-0381081079880316,800803
2020-06-0279880978880211,700802
2020-06-017927937847868,600786
2020-05-2981481479079818,300798
2020-05-2879082179082127,100821
2020-05-2778678878078416,200784
2020-05-2676978576978311,300783
2020-05-257707707577688,600768
2020-05-227507567497567,500756
2020-05-217407497407497,600749
2020-05-2073574673574412,400744
2020-05-1973273572573410,500734
2020-05-187217237097189,600718
2020-05-1570572169672111,100721
2020-05-1471471470170118,000701
2020-05-1371572571271516,800715
2020-05-1273173171672010,900720
2020-05-1172073871772627,100726
2020-05-0870072370072032,600720
2020-05-0770171169469419,800694
2020-05-0172372370170111,000701
2020-04-3074674672572920,500729
2020-04-2874274270972224,500722
2020-04-2773374372774013,100740
2020-04-2475075272773034,000730
2020-04-2368172068172032,500720
2020-04-2272172570772013,300720
2020-04-217227327207327,400732
2020-04-2072473872473115,400731
2020-04-1774575972773921,000739
2020-04-1670273069573024,300730
2020-04-1573073070270214,200702
2020-04-1473073071473012,100730
2020-04-137307307137206,300720
2020-04-1071673270973220,300732
2020-04-0971472970372320,700723
2020-04-0869172469171220,100712
2020-04-0766670166570121,900701
2020-04-0664267063765635,800656
2020-04-0365465863864429,200644
2020-04-0267167265065230,100652
2020-04-0171571568268827,700688
2020-03-3176076070371037,200710
2020-03-3075176173076174,700761
2020-03-27750804742804128,400804
2020-03-2672173970773848,600738
2020-03-2571973870173642,000736
2020-03-2468370368069942,500699
2020-03-2367269166768090,400680
2020-03-1965268563268547,900685
2020-03-1865266261563858,200638
2020-03-1762165561663780,400637
2020-03-1662364862362942,000629
2020-03-1361863360162161,200621
2020-03-1267168164965555,700655
2020-03-1168971167968061,700680
2020-03-1067770766569951,700699
2020-03-0971371569170583,500705
2020-03-06761770742742114,900742
2020-03-0579180478578573,800785
2020-03-0480081579379623,700796
2020-03-0384084680080075,100800
2020-03-0281386781285155,900851
2020-02-2884384381381682,300816
2020-02-2786586685986069,700860
2020-02-2685988685988231,700882
2020-02-2589390187487441,600874
2020-02-2191893391893014,500930
2020-02-2094195192092013,700920
2020-02-1995296493093020,000930
2020-02-1897097695295421,200954
2020-02-1797598096297027,100970
2020-02-1497198796798315,700983
2020-02-1399599597498618,200986
2020-02-121,0001,00098698617,200986
2020-02-101,0251,0251,0031,00310,7001,003
2020-02-071,0291,0291,0081,02513,4001,025
2020-02-069951,0349951,02915,5001,029
2020-02-059809939809878,900987
2020-02-049679779609699,500969
2020-02-0397198496596514,800965
2020-01-3198299098098912,200989
2020-01-309809899709738,200973
2020-01-2997999097597712,400977
2020-01-2898598796896815,600968
2020-01-271,0061,00999099011,600990
2020-01-241,0491,0491,0131,0138,9001,013
2020-01-231,0411,0441,0291,0304,0001,030
2020-01-221,0281,0501,0281,0456,6001,045
2020-01-211,0441,0501,0261,0269,9001,026
2020-01-201,0271,0441,0271,04016,9001,040
2020-01-171,0241,0331,0231,02912,0001,029
2020-01-161,0311,0341,0221,0247,4001,024
2020-01-151,0271,0321,0211,0317,9001,031
2020-01-141,0161,0311,0161,0286,3001,028
2020-01-101,0131,0221,0101,0142,8001,014
2020-01-091,0171,0171,0101,0122,6001,012
2020-01-081,0101,0109971,00412,6001,004
2020-01-071,0021,0241,0021,01117,7001,011
2020-01-061,0131,0131,0011,00110,3001,001

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