4636 (株)T&K TOKA の時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-05-20	813	822	807	822	31,700	822
2022-05-19	811	816	800	815	33,600	815
2022-05-18	821	830	818	826	21,100	826
2022-05-17	804	818	803	816	28,200	816
2022-05-16	802	810	792	804	30,000	804
2022-05-13	792	819	792	802	52,000	802
2022-05-12	806	811	795	798	48,300	798
2022-05-11	809	814	803	809	30,200	809
2022-05-10	807	823	802	815	23,500	815
2022-05-09	840	840	813	813	29,300	813
2022-05-06	840	840	831	840	23,600	840
2022-05-02	813	832	809	831	19,700	831
2022-04-28	780	816	780	816	27,200	816
2022-04-27	776	779	766	776	60,800	776
2022-04-26	783	785	781	783	11,800	783
2022-04-25	789	789	782	784	17,400	784
2022-04-22	795	799	791	797	25,800	797
2022-04-21	810	819	804	810	20,800	810
2022-04-20	804	810	797	810	27,100	810
2022-04-19	795	803	794	797	43,300	797
2022-04-18	799	800	785	793	24,900	793
2022-04-15	819	819	803	806	13,500	806
2022-04-14	810	819	807	819	10,700	819
2022-04-13	798	810	797	808	22,700	808
2022-04-12	813	816	798	798	17,600	798
2022-04-11	834	834	808	816	22,500	816
2022-04-08	835	836	819	829	37,400	829
2022-04-07	846	861	836	837	35,000	837
2022-04-06	877	880	855	860	34,400	860
2022-04-05	912	912	885	889	37,400	889
2022-04-04	904	920	890	908	29,500	908
2022-04-01	884	921	874	907	51,500	907
2022-03-31	889	900	884	889	30,400	889
2022-03-30	903	904	882	894	72,800	894
2022-03-29	952	952	922	930	141,900	930
2022-03-28	921	952	907	952	149,000	952
2022-03-25	912	923	902	920	197,300	920
2022-03-24	900	905	887	905	58,300	905
2022-03-23	892	922	877	909	47,200	909
2022-03-22	886	892	870	881	87,300	881
2022-03-18	872	877	858	874	113,400	874
2022-03-17	871	877	862	877	50,900	877
2022-03-16	863	865	851	861	56,200	861
2022-03-15	869	869	844	855	45,700	855
2022-03-14	863	872	854	865	63,000	865
2022-03-11	864	869	847	863	92,100	863
2022-03-10	856	885	852	885	47,500	885
2022-03-09	832	852	823	837	35,700	837
2022-03-08	846	857	821	828	34,100	828
2022-03-07	906	906	854	854	76,300	854
2022-03-04	920	944	919	920	53,700	920
2022-03-03	905	923	902	923	29,400	923
2022-03-02	912	913	892	892	33,900	892
2022-03-01	950	950	920	927	34,200	927
2022-02-28	948	952	918	940	39,500	940
2022-02-25	912	947	899	947	59,300	947
2022-02-24	907	910	885	910	35,700	910
2022-02-22	898	902	888	890	9,700	890
2022-02-21	892	904	892	900	10,100	900
2022-02-18	894	910	885	910	32,700	910
2022-02-17	901	909	895	904	11,800	904
2022-02-16	900	905	883	903	15,400	903
2022-02-15	882	909	881	887	21,000	887
2022-02-14	881	885	867	881	23,700	881
2022-02-10	910	912	889	899	31,500	899
2022-02-09	860	914	855	906	77,100	906
2022-02-08	864	866	845	856	47,100	856
2022-02-07	867	876	849	865	112,600	865
2022-02-04	781	797	777	792	21,200	792
2022-02-03	808	808	780	780	19,000	780
2022-02-02	790	809	785	808	26,100	808
2022-02-01	802	803	786	788	7,600	788
2022-01-31	791	796	786	796	5,400	796
2022-01-28	764	789	764	789	27,400	789
2022-01-27	783	791	749	749	24,300	749
2022-01-26	786	793	781	783	6,600	783
2022-01-25	806	806	783	791	12,500	791
2022-01-24	796	807	784	805	5,900	805
2022-01-21	780	796	776	796	14,500	796
2022-01-20	771	790	771	777	9,000	777
2022-01-19	792	794	774	774	21,300	774
2022-01-18	804	806	792	798	15,200	798
2022-01-17	817	817	800	800	7,600	800
2022-01-14	810	818	800	812	22,800	812
2022-01-13	827	827	813	813	5,400	813
2022-01-12	802	826	802	825	9,700	825
2022-01-11	803	803	793	801	9,500	801
2022-01-07	807	815	800	802	12,700	802
2022-01-06	825	825	807	807	9,400	807
2022-01-05	828	830	821	827	8,900	827
2022-01-04	832	838	811	834	13,300	834

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