4636 (株)T&K TOKA の時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	1,249	1,249	1,230	1,240	17,700	620
2012-12-27	1,229	1,252	1,229	1,245	41,800	622.50
2012-12-26	1,229	1,247	1,217	1,219	22,600	609.50
2012-12-25	1,195	1,231	1,190	1,215	32,800	607.50
2012-12-21	1,180	1,180	1,160	1,165	15,600	582.50
2012-12-20	1,166	1,169	1,161	1,164	20,100	582
2012-12-19	1,179	1,180	1,150	1,164	28,300	582
2012-12-18	1,158	1,169	1,156	1,163	31,400	581.50
2012-12-17	1,148	1,159	1,132	1,159	29,600	579.50
2012-12-14	1,142	1,143	1,132	1,142	11,400	571
2012-12-13	1,141	1,148	1,130	1,134	19,500	567
2012-12-12	1,150	1,159	1,136	1,148	37,000	574
2012-12-11	1,131	1,149	1,131	1,136	12,600	568
2012-12-10	1,131	1,138	1,128	1,128	14,000	564
2012-12-07	1,130	1,131	1,121	1,125	12,300	562.50
2012-12-06	1,113	1,115	1,108	1,111	8,200	555.50
2012-12-05	1,094	1,120	1,087	1,119	25,400	559.50
2012-12-04	1,083	1,090	1,081	1,088	10,400	544
2012-12-03	1,098	1,098	1,085	1,085	10,800	542.50
2012-11-30	1,081	1,087	1,078	1,081	13,900	540.50
2012-11-29	1,080	1,086	1,075	1,081	13,200	540.50
2012-11-28	1,079	1,083	1,071	1,075	8,300	537.50
2012-11-27	1,078	1,080	1,074	1,074	13,000	537
2012-11-26	1,078	1,081	1,073	1,077	12,400	538.50
2012-11-22	1,078	1,078	1,066	1,073	5,300	536.50
2012-11-21	1,064	1,077	1,061	1,077	8,400	538.50
2012-11-20	1,060	1,071	1,056	1,063	15,700	531.50
2012-11-19	1,051	1,060	1,050	1,058	7,500	529
2012-11-16	1,046	1,055	1,039	1,040	19,800	520
2012-11-15	1,055	1,064	1,047	1,047	5,200	523.50
2012-11-14	1,055	1,055	1,047	1,049	11,600	524.50
2012-11-13	1,046	1,073	1,046	1,055	18,300	527.50
2012-11-12	1,065	1,065	1,040	1,045	34,300	522.50
2012-11-09	1,068	1,071	1,058	1,069	3,300	534.50
2012-11-08	1,060	1,075	1,055	1,058	15,100	529
2012-11-07	1,071	1,073	1,056	1,060	7,500	530
2012-11-06	1,087	1,091	1,067	1,070	14,300	535
2012-11-05	1,072	1,091	1,071	1,079	21,400	539.50
2012-11-02	1,100	1,109	1,066	1,069	118,500	534.50
2012-11-01	1,000	1,003	999	1,000	2,400	500
2012-10-31	999	1,000	996	996	14,200	498
2012-10-30	999	1,000	996	996	6,000	498
2012-10-29	1,006	1,007	996	997	18,500	498.50
2012-10-26	1,004	1,015	1,003	1,004	6,900	502
2012-10-25	1,010	1,010	1,003	1,004	7,700	502
2012-10-24	1,007	1,010	1,001	1,006	10,600	503
2012-10-23	1,012	1,012	1,006	1,007	10,100	503.50
2012-10-22	1,001	1,008	1,000	1,008	4,700	504
2012-10-19	1,003	1,005	997	1,000	10,700	500
2012-10-18	998	1,000	995	997	20,300	498.50
2012-10-17	1,003	1,007	995	996	19,500	498
2012-10-16	1,005	1,006	996	1,000	14,000	500
2012-10-15	1,000	1,004	997	1,000	7,200	500
2012-10-12	999	1,000	995	996	7,200	498
2012-10-11	999	1,002	996	996	16,100	498
2012-10-10	999	1,003	999	1,002	3,900	501
2012-10-09	1,005	1,010	999	999	9,600	499.50
2012-10-05	1,008	1,011	1,001	1,001	13,800	500.50
2012-10-04	1,010	1,011	1,007	1,008	4,000	504
2012-10-03	1,017	1,018	1,004	1,010	8,400	505
2012-10-02	1,027	1,027	1,018	1,018	7,900	509
2012-10-01	1,029	1,030	1,021	1,025	5,800	512.50
2012-09-28	1,031	1,034	1,027	1,027	7,100	513.50
2012-09-27	1,034	1,034	1,030	1,030	6,200	515
2012-09-26	1,040	1,046	1,034	1,034	33,000	517
2012-09-25	1,074	1,089	1,072	1,089	21,100	544.50
2012-09-24	1,071	1,075	1,068	1,075	17,000	537.50
2012-09-21	1,071	1,072	1,064	1,069	10,900	534.50
2012-09-20	1,073	1,074	1,066	1,067	12,000	533.50
2012-09-19	1,074	1,075	1,070	1,071	12,000	535.50
2012-09-18	1,063	1,072	1,063	1,072	17,600	536
2012-09-14	1,050	1,056	1,050	1,056	17,200	528
2012-09-13	1,040	1,050	1,037	1,043	70,700	521.50
2012-09-12	1,070	1,076	1,068	1,075	4,900	537.50
2012-09-11	1,071	1,072	1,069	1,070	4,200	535
2012-09-10	1,074	1,075	1,070	1,071	9,100	535.50
2012-09-07	1,072	1,077	1,072	1,076	11,200	538
2012-09-06	1,086	1,086	1,080	1,085	7,200	542.50
2012-09-05	1,093	1,093	1,085	1,089	4,900	544.50
2012-09-04	1,095	1,096	1,087	1,088	8,400	544
2012-09-03	1,089	1,093	1,085	1,091	6,300	545.50
2012-08-31	1,081	1,081	1,078	1,079	8,100	539.50
2012-08-30	1,081	1,083	1,077	1,079	5,300	539.50
2012-08-29	1,077	1,083	1,072	1,072	10,400	536
2012-08-28	1,081	1,082	1,070	1,070	16,400	535
2012-08-27	1,090	1,096	1,080	1,080	13,000	540
2012-08-24	1,097	1,097	1,080	1,085	12,600	542.50
2012-08-23	1,094	1,096	1,082	1,086	20,700	543
2012-08-22	1,075	1,088	1,074	1,085	36,500	542.50
2012-08-21	1,051	1,080	1,051	1,064	63,500	532
2012-08-20	1,010	1,020	1,010	1,012	1,300	506
2012-08-17	1,022	1,022	1,008	1,011	2,900	505.50
2012-08-16	1,031	1,035	1,020	1,022	2,400	511
2012-08-15	1,040	1,042	1,040	1,040	800	520
2012-08-14	1,050	1,079	1,050	1,050	1,200	525
2012-08-13	1,049	1,060	1,042	1,042	4,300	521
2012-08-10	1,050	1,050	1,040	1,040	400	520
2012-08-09	1,048	1,048	1,025	1,040	1,000	520
2012-08-08	1,022	1,050	1,022	1,039	2,200	519.50
2012-08-07	1,020	1,023	1,020	1,022	2,200	511
2012-08-06	1,028	1,030	1,012	1,015	1,400	507.50
2012-08-03	1,038	1,038	1,004	1,028	3,500	514
2012-08-02	1,015	1,020	1,015	1,017	700	508.50
2012-08-01	1,018	1,018	1,002	1,003	1,300	501.50
2012-07-31	1,009	1,020	1,002	1,020	2,000	510
2012-07-30	1,019	1,021	1,001	1,009	1,800	504.50
2012-07-27	1,024	1,024	1,001	1,001	2,100	500.50
2012-07-26	1,000	1,006	999	999	4,100	499.50
2012-07-25	1,030	1,030	990	1,000	14,000	500
2012-07-24	1,025	1,030	999	1,000	16,000	500
2012-07-23	1,048	1,078	1,020	1,020	25,400	510
2012-07-20	1,040	1,040	1,003	1,007	3,300	503.50
2012-07-19	1,051	1,051	1,032	1,032	2,800	516
2012-07-18	1,080	1,080	1,030	1,030	1,200	515
2012-07-17	1,080	1,085	1,078	1,085	900	542.50
2012-07-13	1,089	1,090	1,089	1,090	200	545
2012-07-12	1,085	1,085	1,078	1,085	700	542.50
2012-07-11	1,080	1,090	1,080	1,085	6,200	542.50
2012-07-10	1,106	1,106	1,072	1,080	13,800	540
2012-07-09	1,083	1,085	1,063	1,076	1,200	538
2012-07-06	1,093	1,093	1,093	1,093	100	546.50
2012-07-05	1,101	1,101	1,100	1,101	2,200	550.50
2012-07-04	1,109	1,110	1,100	1,110	1,700	555
2012-07-03	1,087	1,100	1,086	1,100	12,800	550
2012-07-02	1,108	1,110	1,084	1,084	1,400	542
2012-06-29	1,091	1,130	1,091	1,110	32,200	555
2012-06-28	1,079	1,091	1,079	1,091	2,100	545.50
2012-06-27	1,100	1,100	1,088	1,089	1,600	544.50
2012-06-26	1,110	1,110	1,090	1,090	1,200	545
2012-06-25	1,140	1,147	1,100	1,110	13,100	555
2012-06-22	1,015	1,097	1,010	1,097	7,500	548.50
2012-06-21	1,015	1,022	1,005	1,020	900	510
2012-06-20	1,009	1,015	1,009	1,015	2,600	507.50
2012-06-19	1,000	1,013	984	1,000	4,000	500
2012-06-18	998	1,007	998	1,000	2,100	500
2012-06-15	996	998	981	998	1,600	499
2012-06-14	988	990	980	981	2,100	490.50
2012-06-13	988	988	988	988	300	494
2012-06-12	981	989	976	989	1,600	494.50
2012-06-11	990	996	990	996	500	498
2012-06-08	990	990	990	990	300	495
2012-06-07	990	996	990	990	900	495
2012-06-06	989	992	989	990	900	495
2012-06-05	980	980	970	980	1,700	490
2012-06-04	1,008	1,008	972	972	3,300	486
2012-06-01	1,015	1,015	986	1,001	1,400	500.50
2012-05-31	1,000	1,025	997	1,015	7,800	507.50
2012-05-30	1,000	1,000	1,000	1,000	200	500
2012-05-29	1,000	1,000	1,000	1,000	400	500
2012-05-28	1,018	1,018	1,002	1,012	1,300	506
2012-05-25	1,016	1,018	1,001	1,018	4,000	509
2012-05-24	1,018	1,018	1,007	1,015	700	507.50
2012-05-23	1,007	1,022	1,004	1,022	600	511
2012-05-22	1,018	1,018	1,018	1,018	800	509
2012-05-21	1,004	1,015	1,000	1,015	2,400	507.50
2012-05-18	1,000	1,007	1,000	1,005	3,800	502.50
2012-05-17	1,000	1,010	997	1,005	10,200	502.50
2012-05-16	1,009	1,009	995	1,000	3,000	500
2012-05-15	1,007	1,010	990	1,009	2,300	504.50
2012-05-14	1,040	1,040	995	1,015	4,300	507.50
2012-05-11	1,041	1,043	1,000	1,043	16,800	521.50
2012-05-10	1,037	1,043	1,020	1,043	900	521.50
2012-05-09	1,059	1,067	1,037	1,037	1,900	518.50
2012-05-08	1,071	1,071	1,050	1,059	2,300	529.50
2012-05-07	1,051	1,071	1,051	1,071	2,300	535.50
2012-05-02	1,088	1,088	1,050	1,070	1,100	535
2012-05-01	1,070	1,070	1,070	1,070	2,800	535
2012-04-27	1,086	1,106	1,086	1,100	11,500	550
2012-04-26	1,061	1,089	1,048	1,089	4,200	544.50
2012-04-25	1,116	1,116	1,044	1,060	3,500	530
2012-04-24	1,072	1,096	1,064	1,080	2,500	540
2012-04-23	1,120	1,127	1,070	1,072	7,400	536
2012-04-20	1,123	1,125	1,110	1,125	1,200	562.50
2012-04-19	1,127	1,127	1,112	1,126	2,000	563
2012-04-18	1,135	1,135	1,115	1,117	1,700	558.50
2012-04-17	1,130	1,130	1,100	1,115	4,600	557.50
2012-04-16	1,099	1,135	1,099	1,130	8,300	565
2012-04-13	1,074	1,094	1,074	1,094	10,300	547
2012-04-12	1,068	1,074	1,068	1,074	8,300	537
2012-04-11	1,087	1,087	1,056	1,068	1,100	534
2012-04-10	1,089	1,090	1,088	1,090	21,100	545
2012-04-09	1,080	1,089	1,080	1,089	3,100	544.50
2012-04-06	1,080	1,097	1,080	1,097	3,800	548.50
2012-04-05	1,070	1,080	1,063	1,080	5,100	540
2012-04-04	1,075	1,076	1,060	1,075	4,200	537.50
2012-04-03	1,061	1,078	1,061	1,072	5,200	536
2012-04-02	1,065	1,065	1,050	1,060	2,500	530
2012-03-30	1,012	1,069	1,007	1,069	7,300	534.50
2012-03-29	1,050	1,050	995	1,012	4,300	506
2012-03-28	1,050	1,050	1,035	1,047	3,800	523.50
2012-03-27	1,060	1,060	1,060	1,060	400	530
2012-03-26	1,091	1,091	1,061	1,063	3,300	531.50
2012-03-23	1,069	1,075	1,049	1,074	5,600	537
2012-03-22	1,015	1,039	1,015	1,039	200	519.50
2012-03-21	1,067	1,067	1,031	1,031	1,700	515.50
2012-03-19	1,037	1,037	1,037	1,037	100	518.50
2012-03-16	1,007	1,007	1,007	1,007	100	503.50
2012-03-15	1,023	1,065	1,002	1,002	1,700	501
2012-03-14	1,000	1,009	1,000	1,009	700	504.50
2012-03-13	986	997	982	985	700	492.50
2012-03-12	1,000	1,005	975	975	2,100	487.50
2012-03-09	987	989	971	971	1,400	485.50
2012-03-08	990	990	966	971	2,700	485.50
2012-03-07	999	1,000	999	1,000	200	500
2012-03-06	1,000	1,002	1,000	1,002	600	501
2012-03-05	1,045	1,045	1,045	1,045	11,000	522.50
2012-03-02	1,045	1,045	1,045	1,045	100	522.50

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