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
2023-02-081,2641,2721,2631,265106,7001,265
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