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
2023-05-26	1,198	1,211	1,169	1,170	38,900	1,170
2023-05-25	1,182	1,200	1,174	1,198	30,500	1,198
2023-05-24	1,188	1,216	1,184	1,185	44,100	1,185
2023-05-23	1,192	1,216	1,190	1,200	49,300	1,200
2023-05-22	1,213	1,220	1,184	1,192	36,600	1,192
2023-05-19	1,205	1,219	1,198	1,216	52,700	1,216
2023-05-18	1,174	1,202	1,166	1,195	89,500	1,195
2023-05-17	1,181	1,194	1,166	1,174	41,400	1,174
2023-05-16	1,190	1,195	1,159	1,176	46,600	1,176
2023-05-15	1,148	1,188	1,147	1,183	52,100	1,183
2023-05-12	1,142	1,148	1,126	1,139	49,600	1,139
2023-05-11	1,171	1,171	1,127	1,143	70,300	1,143
2023-05-10	1,200	1,204	1,164	1,183	46,800	1,183
2023-05-09	1,183	1,217	1,171	1,192	100,900	1,192
2023-05-08	1,177	1,182	1,164	1,164	30,100	1,164
2023-05-02	1,169	1,183	1,165	1,177	33,000	1,177
2023-05-01	1,171	1,180	1,164	1,175	30,600	1,175
2023-04-28	1,165	1,166	1,151	1,160	33,400	1,160
2023-04-27	1,135	1,160	1,135	1,150	36,200	1,150
2023-04-26	1,158	1,159	1,135	1,146	65,700	1,146
2023-04-25	1,150	1,165	1,150	1,158	42,900	1,158
2023-04-24	1,128	1,144	1,121	1,137	36,700	1,137
2023-04-21	1,115	1,134	1,115	1,128	36,800	1,128
2023-04-20	1,113	1,127	1,113	1,121	29,600	1,121
2023-04-19	1,116	1,121	1,105	1,120	21,400	1,120
2023-04-18	1,119	1,135	1,114	1,120	44,100	1,120
2023-04-17	1,105	1,113	1,100	1,111	37,600	1,111
2023-04-14	1,092	1,102	1,082	1,100	134,700	1,100
2023-04-13	1,079	1,087	1,068	1,086	27,800	1,086
2023-04-12	1,069	1,082	1,069	1,081	206,300	1,081
2023-04-11	1,067	1,069	1,054	1,067	40,300	1,067
2023-04-10	1,038	1,051	1,031	1,049	42,400	1,049
2023-04-07	1,017	1,042	1,017	1,039	91,500	1,039
2023-04-06	1,038	1,038	1,017	1,026	82,800	1,026
2023-04-05	1,084	1,084	1,053	1,055	81,100	1,055
2023-04-04	1,084	1,094	1,081	1,091	61,100	1,091
2023-04-03	1,084	1,091	1,076	1,088	50,000	1,088
2023-03-31	1,059	1,081	1,051	1,075	40,100	1,075
2023-03-30	1,060	1,061	1,043	1,057	87,600	1,057
2023-03-29	1,077	1,087	1,071	1,085	148,200	1,085
2023-03-28	1,084	1,089	1,073	1,075	118,200	1,075
2023-03-27	1,082	1,088	1,073	1,079	75,400	1,079
2023-03-24	1,072	1,089	1,066	1,085	71,000	1,085
2023-03-23	1,063	1,077	1,050	1,074	58,800	1,074
2023-03-22	1,069	1,090	1,065	1,072	63,100	1,072
2023-03-20	1,079	1,079	1,035	1,039	76,700	1,039
2023-03-17	1,089	1,114	1,077	1,079	58,400	1,079
2023-03-16	1,092	1,105	1,076	1,100	66,600	1,100
2023-03-15	1,117	1,134	1,105	1,113	34,800	1,113
2023-03-14	1,115	1,143	1,070	1,108	104,800	1,108
2023-03-13	1,152	1,153	1,126	1,131	43,500	1,131
2023-03-10	1,197	1,198	1,163	1,175	47,400	1,175
2023-03-09	1,175	1,195	1,167	1,181	79,400	1,181
2023-03-08	1,141	1,166	1,141	1,162	33,100	1,162
2023-03-07	1,133	1,154	1,120	1,148	50,000	1,148
2023-03-06	1,175	1,179	1,115	1,122	275,400	1,122
2023-03-03	1,129	1,170	1,116	1,155	174,700	1,155
2023-03-02	1,128	1,129	1,112	1,116	72,800	1,116
2023-03-01	1,116	1,141	1,116	1,122	66,500	1,122
2023-02-28	1,172	1,172	1,119	1,122	125,800	1,122
2023-02-27	1,208	1,208	1,176	1,186	173,900	1,186
2023-02-24	1,260	1,267	1,152	1,209	278,100	1,209
2023-02-22	1,248	1,268	1,232	1,261	97,600	1,261
2023-02-21	1,270	1,272	1,260	1,261	37,700	1,261
2023-02-20	1,277	1,280	1,269	1,272	164,800	1,272
2023-02-17	1,283	1,283	1,268	1,277	151,200	1,277
2023-02-16	1,273	1,288	1,273	1,283	99,700	1,283
2023-02-15	1,276	1,279	1,266	1,267	87,500	1,267
2023-02-14	1,266	1,282	1,265	1,275	107,100	1,275
2023-02-13	1,270	1,273	1,261	1,265	87,000	1,265
2023-02-10	1,281	1,283	1,264	1,264	86,800	1,264
2023-02-09	1,263	1,289	1,261	1,282	159,100	1,282
2023-02-08	1,264	1,272	1,263	1,265	106,700	1,265
2023-02-07	1,267	1,279	1,258	1,263	166,000	1,263
2023-02-06	1,260	1,274	1,259	1,267	85,000	1,267
2023-02-03	1,257	1,276	1,255	1,255	110,600	1,255
2023-02-02	1,256	1,263	1,252	1,260	268,400	1,260
2023-02-01	1,260	1,263	1,252	1,259	119,100	1,259
2023-01-31	1,259	1,265	1,256	1,259	94,100	1,259
2023-01-30	1,264	1,267	1,255	1,257	88,400	1,257
2023-01-27	1,262	1,269	1,259	1,266	57,500	1,266
2023-01-26	1,265	1,273	1,261	1,261	42,200	1,261
2023-01-25	1,275	1,275	1,261	1,265	84,400	1,265
2023-01-24	1,254	1,270	1,254	1,262	75,700	1,262
2023-01-23	1,275	1,278	1,254	1,254	106,000	1,254
2023-01-20	1,280	1,286	1,274	1,275	88,300	1,275
2023-01-19	1,282	1,292	1,279	1,282	71,300	1,282
2023-01-18	1,289	1,297	1,280	1,281	101,700	1,281
2023-01-17	1,282	1,296	1,280	1,282	115,500	1,282
2023-01-16	1,290	1,297	1,282	1,285	143,500	1,285
2023-01-13	1,280	1,360	1,280	1,302	305,700	1,302
2023-01-12	1,270	1,298	1,270	1,285	171,100	1,285
2023-01-11	1,261	1,274	1,238	1,264	417,900	1,264
2023-01-10	1,215	1,283	1,189	1,260	1,273,200	1,260
2023-01-06	1,191	1,227	1,189	1,217	132,500	1,217
2023-01-05	1,140	1,193	1,138	1,178	107,500	1,178
2023-01-04	1,178	1,195	1,130	1,138	74,900	1,138

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