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
2023-05-261,1981,2111,1691,17038,9001,170
2023-05-251,1821,2001,1741,19830,5001,198
2023-05-241,1881,2161,1841,18544,1001,185
2023-05-231,1921,2161,1901,20049,3001,200
2023-05-221,2131,2201,1841,19236,6001,192
2023-05-191,2051,2191,1981,21652,7001,216
2023-05-181,1741,2021,1661,19589,5001,195
2023-05-171,1811,1941,1661,17441,4001,174
2023-05-161,1901,1951,1591,17646,6001,176
2023-05-151,1481,1881,1471,18352,1001,183
2023-05-121,1421,1481,1261,13949,6001,139
2023-05-111,1711,1711,1271,14370,3001,143
2023-05-101,2001,2041,1641,18346,8001,183
2023-05-091,1831,2171,1711,192100,9001,192
2023-05-081,1771,1821,1641,16430,1001,164
2023-05-021,1691,1831,1651,17733,0001,177
2023-05-011,1711,1801,1641,17530,6001,175
2023-04-281,1651,1661,1511,16033,4001,160
2023-04-271,1351,1601,1351,15036,2001,150
2023-04-261,1581,1591,1351,14665,7001,146
2023-04-251,1501,1651,1501,15842,9001,158
2023-04-241,1281,1441,1211,13736,7001,137
2023-04-211,1151,1341,1151,12836,8001,128
2023-04-201,1131,1271,1131,12129,6001,121
2023-04-191,1161,1211,1051,12021,4001,120
2023-04-181,1191,1351,1141,12044,1001,120
2023-04-171,1051,1131,1001,11137,6001,111
2023-04-141,0921,1021,0821,100134,7001,100
2023-04-131,0791,0871,0681,08627,8001,086
2023-04-121,0691,0821,0691,081206,3001,081
2023-04-111,0671,0691,0541,06740,3001,067
2023-04-101,0381,0511,0311,04942,4001,049
2023-04-071,0171,0421,0171,03991,5001,039
2023-04-061,0381,0381,0171,02682,8001,026
2023-04-051,0841,0841,0531,05581,1001,055
2023-04-041,0841,0941,0811,09161,1001,091
2023-04-031,0841,0911,0761,08850,0001,088
2023-03-311,0591,0811,0511,07540,1001,075
2023-03-301,0601,0611,0431,05787,6001,057
2023-03-291,0771,0871,0711,085148,2001,085
2023-03-281,0841,0891,0731,075118,2001,075
2023-03-271,0821,0881,0731,07975,4001,079
2023-03-241,0721,0891,0661,08571,0001,085
2023-03-231,0631,0771,0501,07458,8001,074
2023-03-221,0691,0901,0651,07263,1001,072
2023-03-201,0791,0791,0351,03976,7001,039
2023-03-171,0891,1141,0771,07958,4001,079
2023-03-161,0921,1051,0761,10066,6001,100
2023-03-151,1171,1341,1051,11334,8001,113
2023-03-141,1151,1431,0701,108104,8001,108
2023-03-131,1521,1531,1261,13143,5001,131
2023-03-101,1971,1981,1631,17547,4001,175
2023-03-091,1751,1951,1671,18179,4001,181
2023-03-081,1411,1661,1411,16233,1001,162
2023-03-071,1331,1541,1201,14850,0001,148
2023-03-061,1751,1791,1151,122275,4001,122
2023-03-031,1291,1701,1161,155174,7001,155
2023-03-021,1281,1291,1121,11672,8001,116
2023-03-011,1161,1411,1161,12266,5001,122
2023-02-281,1721,1721,1191,122125,8001,122
2023-02-271,2081,2081,1761,186173,9001,186
2023-02-241,2601,2671,1521,209278,1001,209
2023-02-221,2481,2681,2321,26197,6001,261
2023-02-211,2701,2721,2601,26137,7001,261
2023-02-201,2771,2801,2691,272164,8001,272
2023-02-171,2831,2831,2681,277151,2001,277
2023-02-161,2731,2881,2731,28399,7001,283
2023-02-151,2761,2791,2661,26787,5001,267
2023-02-141,2661,2821,2651,275107,1001,275
2023-02-131,2701,2731,2611,26587,0001,265
2023-02-101,2811,2831,2641,26486,8001,264
2023-02-091,2631,2891,2611,282159,1001,282
2023-02-081,2641,2721,2631,265106,7001,265
2023-02-071,2671,2791,2581,263166,0001,263
2023-02-061,2601,2741,2591,26785,0001,267
2023-02-031,2571,2761,2551,255110,6001,255
2023-02-021,2561,2631,2521,260268,4001,260
2023-02-011,2601,2631,2521,259119,1001,259
2023-01-311,2591,2651,2561,25994,1001,259
2023-01-301,2641,2671,2551,25788,4001,257
2023-01-271,2621,2691,2591,26657,5001,266
2023-01-261,2651,2731,2611,26142,2001,261
2023-01-251,2751,2751,2611,26584,4001,265
2023-01-241,2541,2701,2541,26275,7001,262
2023-01-231,2751,2781,2541,254106,0001,254
2023-01-201,2801,2861,2741,27588,3001,275
2023-01-191,2821,2921,2791,28271,3001,282
2023-01-181,2891,2971,2801,281101,7001,281
2023-01-171,2821,2961,2801,282115,5001,282
2023-01-161,2901,2971,2821,285143,5001,285
2023-01-131,2801,3601,2801,302305,7001,302
2023-01-121,2701,2981,2701,285171,1001,285
2023-01-111,2611,2741,2381,264417,9001,264
2023-01-101,2151,2831,1891,2601,273,2001,260
2023-01-061,1911,2271,1891,217132,5001,217
2023-01-051,1401,1931,1381,178107,5001,178
2023-01-041,1781,1951,1301,13874,9001,138

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