4636 (株)T&K TOKA の時系列データ [2013年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2013-12-30	2,287	2,300	2,279	2,299	17,200	1,149.50
2013-12-27	2,245	2,287	2,210	2,284	30,700	1,142
2013-12-26	2,176	2,210	2,176	2,208	14,500	1,104
2013-12-25	2,167	2,179	2,101	2,137	29,000	1,068.50
2013-12-24	2,200	2,208	2,151	2,165	37,600	1,082.50
2013-12-20	2,169	2,250	2,166	2,192	46,400	1,096
2013-12-19	2,168	2,169	2,157	2,169	20,700	1,084.50
2013-12-18	2,161	2,169	2,157	2,168	13,600	1,084
2013-12-17	2,162	2,169	2,150	2,161	8,900	1,080.50
2013-12-16	2,140	2,188	2,140	2,162	15,600	1,081
2013-12-13	2,185	2,200	2,163	2,190	45,000	1,095
2013-12-12	2,190	2,198	2,170	2,192	20,100	1,096
2013-12-11	2,199	2,199	2,165	2,179	8,100	1,089.50
2013-12-10	2,203	2,203	2,185	2,185	8,900	1,092.50
2013-12-09	2,180	2,204	2,170	2,195	31,600	1,097.50
2013-12-06	2,134	2,159	2,134	2,150	13,500	1,075
2013-12-05	2,108	2,190	2,108	2,162	32,400	1,081
2013-12-04	2,144	2,148	2,092	2,108	33,100	1,054
2013-12-03	2,149	2,159	2,129	2,140	16,200	1,070
2013-12-02	2,091	2,144	2,090	2,134	26,500	1,067
2013-11-29	2,101	2,115	2,087	2,090	12,000	1,045
2013-11-28	2,099	2,102	2,078	2,101	5,700	1,050.50
2013-11-27	2,098	2,098	2,080	2,085	5,900	1,042.50
2013-11-26	2,081	2,108	2,081	2,098	7,500	1,049
2013-11-25	2,102	2,115	2,096	2,110	9,900	1,055
2013-11-22	2,102	2,114	2,095	2,098	14,200	1,049
2013-11-21	2,114	2,119	2,087	2,110	16,900	1,055
2013-11-20	2,110	2,114	2,091	2,098	8,300	1,049
2013-11-19	2,094	2,100	2,080	2,090	6,100	1,045
2013-11-18	2,090	2,120	2,064	2,079	13,900	1,039.50
2013-11-15	2,049	2,092	2,034	2,090	17,600	1,045
2013-11-14	2,042	2,044	2,017	2,040	10,400	1,020
2013-11-13	2,013	2,022	2,011	2,013	6,700	1,006.50
2013-11-12	2,007	2,044	2,002	2,013	19,100	1,006.50
2013-11-11	2,030	2,045	2,001	2,007	7,200	1,003.50
2013-11-08	1,990	2,044	1,990	2,032	16,100	1,016
2013-11-07	2,029	2,032	2,005	2,017	7,200	1,008.50
2013-11-06	2,040	2,040	2,010	2,013	6,600	1,006.50
2013-11-05	2,023	2,041	2,013	2,036	18,800	1,018
2013-11-01	2,080	2,080	2,010	2,022	15,200	1,011
2013-10-31	2,112	2,112	2,073	2,084	7,700	1,042
2013-10-30	2,084	2,111	2,056	2,101	32,200	1,050.50
2013-10-29	2,074	2,097	2,067	2,083	13,700	1,041.50
2013-10-28	2,080	2,089	2,065	2,073	6,700	1,036.50
2013-10-25	2,100	2,100	2,065	2,090	13,700	1,045
2013-10-24	2,085	2,124	2,085	2,124	8,900	1,062
2013-10-23	2,137	2,137	2,075	2,085	14,300	1,042.50
2013-10-22	2,136	2,137	2,112	2,137	7,800	1,068.50
2013-10-21	2,081	2,138	2,079	2,138	21,600	1,069
2013-10-18	2,044	2,096	2,044	2,081	12,700	1,040.50
2013-10-17	2,000	2,069	2,000	2,069	22,700	1,034.50
2013-10-16	1,993	2,000	1,983	2,000	4,900	1,000
2013-10-15	1,995	2,012	1,990	1,997	11,600	998.50
2013-10-11	1,999	2,029	1,985	2,012	17,400	1,006
2013-10-10	1,970	1,995	1,970	1,982	6,700	991
2013-10-09	1,918	1,985	1,918	1,978	10,200	989
2013-10-08	1,917	1,942	1,878	1,929	11,100	964.50
2013-10-07	1,970	1,971	1,917	1,919	12,600	959.50
2013-10-04	1,981	1,986	1,970	1,970	16,900	985
2013-10-03	2,010	2,010	1,991	1,996	9,100	998
2013-10-02	2,020	2,029	2,005	2,008	12,600	1,004
2013-10-01	2,021	2,030	2,009	2,020	12,500	1,010
2013-09-30	2,020	2,042	2,003	2,035	10,400	1,017.50
2013-09-27	2,050	2,061	2,028	2,046	16,600	1,023
2013-09-26	2,041	2,055	2,006	2,051	61,200	1,025.50
2013-09-25	2,138	2,139	2,101	2,106	45,500	1,053
2013-09-24	2,140	2,146	2,125	2,142	33,600	1,071
2013-09-20	2,139	2,146	2,135	2,146	14,100	1,073
2013-09-19	2,123	2,135	2,118	2,135	13,100	1,067.50
2013-09-18	2,121	2,131	2,092	2,114	10,300	1,057
2013-09-17	2,130	2,150	2,090	2,113	22,700	1,056.50
2013-09-13	2,089	2,120	2,067	2,120	28,200	1,060
2013-09-12	2,085	2,085	2,048	2,062	7,000	1,031
2013-09-11	2,097	2,097	2,061	2,063	11,000	1,031.50
2013-09-10	2,078	2,094	2,069	2,090	11,200	1,045
2013-09-09	2,060	2,060	2,038	2,057	7,200	1,028.50
2013-09-06	2,030	2,037	2,002	2,009	11,000	1,004.50
2013-09-05	2,082	2,082	2,038	2,040	16,600	1,020
2013-09-04	2,037	2,097	2,028	2,081	30,500	1,040.50
2013-09-03	2,008	2,047	2,008	2,035	14,700	1,017.50
2013-09-02	1,973	2,002	1,971	1,987	14,600	993.50
2013-08-30	2,016	2,020	1,971	1,973	25,900	986.50
2013-08-29	2,000	2,015	1,990	2,015	7,600	1,007.50
2013-08-28	2,015	2,015	1,976	1,993	20,500	996.50
2013-08-27	2,014	2,052	2,014	2,027	8,400	1,013.50
2013-08-26	2,045	2,045	2,016	2,028	16,800	1,014
2013-08-23	2,090	2,090	2,021	2,045	15,400	1,022.50
2013-08-22	2,015	2,049	2,015	2,028	8,800	1,014
2013-08-21	2,042	2,053	2,014	2,027	15,200	1,013.50
2013-08-20	2,135	2,137	2,046	2,047	14,700	1,023.50
2013-08-19	2,187	2,190	2,129	2,135	13,700	1,067.50
2013-08-16	2,141	2,174	2,139	2,144	10,600	1,072
2013-08-15	2,151	2,183	2,130	2,170	19,700	1,085
2013-08-14	2,148	2,148	2,129	2,139	5,000	1,069.50
2013-08-13	2,140	2,140	2,071	2,110	11,800	1,055
2013-08-12	2,071	2,134	2,071	2,090	8,500	1,045
2013-08-09	2,157	2,157	2,090	2,101	20,700	1,050.50
2013-08-08	2,189	2,214	2,154	2,157	27,900	1,078.50
2013-08-07	2,181	2,222	2,179	2,192	45,300	1,096
2013-08-06	2,144	2,161	2,113	2,159	8,000	1,079.50
2013-08-05	2,150	2,160	2,145	2,150	7,100	1,075
2013-08-02	2,090	2,137	2,057	2,137	18,300	1,068.50
2013-08-01	2,085	2,085	2,011	2,056	18,100	1,028
2013-07-31	2,090	2,090	2,029	2,085	7,200	1,042.50
2013-07-30	2,013	2,099	2,000	2,097	9,600	1,048.50
2013-07-29	2,063	2,070	2,032	2,047	20,000	1,023.50
2013-07-26	2,102	2,104	2,090	2,091	22,600	1,045.50
2013-07-25	2,141	2,144	2,118	2,121	17,100	1,060.50
2013-07-24	2,160	2,160	2,120	2,137	16,500	1,068.50
2013-07-23	2,151	2,173	2,126	2,160	18,900	1,080
2013-07-22	2,104	2,130	2,104	2,130	8,500	1,065
2013-07-19	2,148	2,159	2,091	2,108	20,900	1,054
2013-07-18	2,146	2,168	2,053	2,148	28,300	1,074
2013-07-17	2,144	2,149	2,124	2,146	11,900	1,073
2013-07-16	2,114	2,144	2,111	2,130	24,600	1,065
2013-07-12	2,061	2,120	2,061	2,089	28,200	1,044.50
2013-07-11	2,032	2,060	2,022	2,056	18,700	1,028
2013-07-10	2,021	2,045	2,020	2,030	15,300	1,015
2013-07-09	2,098	2,098	2,006	2,016	33,100	1,008
2013-07-08	2,000	2,010	1,971	1,971	16,600	985.50
2013-07-05	1,956	1,978	1,951	1,962	7,000	981
2013-07-04	1,955	1,983	1,950	1,952	8,000	976
2013-07-03	1,928	1,971	1,919	1,954	13,700	977
2013-07-02	1,880	1,917	1,875	1,915	12,200	957.50
2013-07-01	1,877	1,877	1,848	1,866	9,500	933
2013-06-28	1,819	1,842	1,812	1,838	15,500	919
2013-06-27	1,797	1,797	1,770	1,785	9,700	892.50
2013-06-26	1,820	1,820	1,744	1,774	13,600	887
2013-06-25	1,792	1,798	1,763	1,780	25,500	890
2013-06-24	1,835	1,861	1,831	1,832	8,400	916
2013-06-21	1,800	1,828	1,781	1,828	8,600	914
2013-06-20	1,841	1,847	1,820	1,829	11,400	914.50
2013-06-19	1,866	1,866	1,830	1,844	14,100	922
2013-06-18	1,795	1,833	1,776	1,818	19,900	909
2013-06-17	1,747	1,798	1,747	1,762	26,600	881
2013-06-14	1,742	1,766	1,712	1,728	41,500	864
2013-06-13	1,781	1,792	1,729	1,731	29,200	865.50
2013-06-12	1,749	1,790	1,730	1,790	17,800	895
2013-06-11	1,810	1,815	1,775	1,789	25,800	894.50
2013-06-10	1,744	1,834	1,744	1,794	27,200	897
2013-06-07	1,709	1,740	1,654	1,708	46,200	854
2013-06-06	1,826	1,837	1,755	1,761	50,500	880.50
2013-06-05	1,900	1,980	1,900	1,903	20,700	951.50
2013-06-04	1,900	1,900	1,821	1,880	52,100	940
2013-06-03	1,977	2,000	1,936	1,943	40,600	971.50
2013-05-31	1,980	2,000	1,947	1,982	20,900	991
2013-05-30	1,947	1,980	1,902	1,937	51,500	968.50
2013-05-29	1,963	1,982	1,942	1,947	60,600	973.50
2013-05-28	1,948	1,981	1,914	1,956	40,600	978
2013-05-27	1,990	2,014	1,940	1,998	44,200	999
2013-05-24	2,050	2,068	1,969	2,034	84,300	1,017
2013-05-23	2,217	2,238	2,053	2,071	76,000	1,035.50
2013-05-22	2,200	2,218	2,179	2,217	38,200	1,108.50
2013-05-21	2,195	2,212	2,155	2,188	34,000	1,094
2013-05-20	2,215	2,229	2,177	2,184	17,700	1,092
2013-05-17	2,145	2,258	2,142	2,208	48,100	1,104
2013-05-16	2,171	2,219	2,053	2,163	64,100	1,081.50
2013-05-15	2,224	2,249	2,174	2,190	54,500	1,095
2013-05-14	2,201	2,238	2,179	2,224	41,500	1,112
2013-05-13	2,192	2,215	2,167	2,194	50,400	1,097
2013-05-10	2,229	2,230	2,160	2,185	53,300	1,092.50
2013-05-09	2,290	2,349	2,170	2,206	83,800	1,103
2013-05-08	2,393	2,400	2,308	2,334	53,400	1,167
2013-05-07	2,348	2,400	2,346	2,385	53,800	1,192.50
2013-05-02	2,335	2,377	2,284	2,337	62,100	1,168.50
2013-05-01	2,370	2,406	2,342	2,378	60,800	1,189
2013-04-30	2,278	2,390	2,249	2,375	136,900	1,187.50
2013-04-26	2,225	2,323	2,213	2,297	438,000	1,148.50
2013-04-25	2,381	2,384	2,220	2,241	184,900	1,120.50
2013-04-24	2,393	2,426	2,351	2,391	101,300	1,195.50
2013-04-23	2,424	2,424	2,350	2,393	76,100	1,196.50
2013-04-22	2,355	2,410	2,355	2,400	58,600	1,200
2013-04-19	2,415	2,415	2,324	2,345	57,200	1,172.50
2013-04-18	2,312	2,465	2,312	2,365	140,300	1,182.50
2013-04-17	2,310	2,327	2,293	2,302	36,900	1,151
2013-04-16	2,234	2,336	2,231	2,316	50,500	1,158
2013-04-15	2,366	2,385	2,282	2,284	85,700	1,142
2013-04-12	2,348	2,426	2,336	2,387	77,400	1,193.50
2013-04-11	2,366	2,384	2,335	2,363	100,100	1,181.50
2013-04-10	2,290	2,353	2,290	2,345	58,700	1,172.50
2013-04-09	2,346	2,402	2,270	2,274	182,600	1,137
2013-04-08	2,160	2,379	2,160	2,369	210,800	1,184.50
2013-04-05	2,072	2,164	2,060	2,152	129,800	1,076
2013-04-04	2,015	2,050	1,981	2,040	58,400	1,020
2013-04-03	1,960	2,060	1,960	2,040	84,800	1,020
2013-04-02	1,900	1,988	1,860	1,960	79,200	980
2013-04-01	2,035	2,035	1,915	1,958	55,300	979
2013-03-29	2,035	2,038	2,005	2,036	32,700	1,018
2013-03-28	2,029	2,044	2,013	2,025	36,600	1,012.50
2013-03-27	2,005	2,035	2,005	2,025	41,900	1,012.50
2013-03-26	1,980	2,017	1,978	2,006	53,300	1,003
2013-03-25	2,035	2,035	1,913	2,000	53,200	1,000
2013-03-22	2,067	2,067	2,030	2,039	24,600	1,019.50
2013-03-21	2,020	2,074	2,009	2,064	98,200	1,032
2013-03-19	1,960	1,980	1,931	1,974	42,700	987
2013-03-18	1,901	1,964	1,896	1,959	52,100	979.50
2013-03-15	1,940	1,944	1,860	1,917	45,800	958.50
2013-03-14	1,900	1,943	1,900	1,937	23,100	968.50
2013-03-13	1,847	1,912	1,840	1,892	37,900	946
2013-03-12	1,906	1,909	1,871	1,879	41,800	939.50
2013-03-11	1,915	1,942	1,906	1,923	46,200	961.50
2013-03-08	1,930	1,930	1,890	1,915	30,400	957.50
2013-03-07	1,930	1,943	1,884	1,929	72,200	964.50
2013-03-06	1,970	1,970	1,890	1,937	90,200	968.50
2013-03-05	2,030	2,030	1,923	1,970	99,500	985
2013-03-04	2,049	2,049	1,997	2,030	61,000	1,015
2013-03-01	2,004	2,066	1,985	2,008	119,200	1,004
2013-02-28	1,910	2,010	1,909	1,976	113,300	988
2013-02-27	1,930	1,931	1,872	1,885	94,700	942.50
2013-02-26	1,860	1,959	1,851	1,905	197,900	952.50
2013-02-25	1,757	1,803	1,754	1,803	78,600	901.50
2013-02-22	1,709	1,735	1,709	1,734	40,400	867
2013-02-21	1,665	1,770	1,660	1,719	51,100	859.50
2013-02-20	1,640	1,655	1,634	1,649	20,800	824.50
2013-02-19	1,625	1,640	1,609	1,627	25,900	813.50
2013-02-18	1,580	1,630	1,573	1,609	18,300	804.50
2013-02-15	1,605	1,615	1,534	1,555	61,000	777.50
2013-02-14	1,625	1,640	1,602	1,631	34,600	815.50
2013-02-13	1,709	1,709	1,621	1,638	55,500	819
2013-02-12	1,717	1,733	1,717	1,720	33,300	860
2013-02-08	1,730	1,757	1,716	1,716	45,100	858
2013-02-07	1,708	1,708	1,680	1,689	24,900	844.50
2013-02-06	1,620	1,729	1,620	1,710	92,900	855
2013-02-05	1,539	1,549	1,533	1,540	18,900	770
2013-02-04	1,551	1,561	1,537	1,540	45,300	770
2013-02-01	1,540	1,543	1,528	1,537	31,100	768.50
2013-01-31	1,534	1,550	1,534	1,542	25,900	771
2013-01-30	1,581	1,587	1,521	1,537	38,000	768.50
2013-01-29	1,550	1,589	1,540	1,583	22,000	791.50
2013-01-28	1,537	1,549	1,530	1,549	24,800	774.50
2013-01-25	1,525	1,538	1,510	1,522	31,500	761
2013-01-24	1,508	1,518	1,480	1,513	42,800	756.50
2013-01-23	1,411	1,524	1,411	1,501	73,000	750.50
2013-01-22	1,390	1,419	1,389	1,419	25,500	709.50
2013-01-21	1,388	1,390	1,380	1,383	27,400	691.50
2013-01-18	1,349	1,385	1,348	1,369	21,200	684.50
2013-01-17	1,312	1,333	1,312	1,330	29,800	665
2013-01-16	1,316	1,322	1,310	1,313	21,200	656.50
2013-01-15	1,325	1,328	1,310	1,323	27,900	661.50
2013-01-11	1,330	1,333	1,310	1,310	12,200	655
2013-01-10	1,316	1,319	1,310	1,317	13,700	658.50
2013-01-09	1,313	1,319	1,306	1,314	12,100	657
2013-01-08	1,320	1,344	1,316	1,320	26,300	660
2013-01-07	1,300	1,320	1,295	1,314	35,600	657
2013-01-04	1,261	1,280	1,261	1,279	25,000	639.50

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