4636 (株)T&K TOKA の時系列データ [2014年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2014-12-30	2,344	2,360	2,324	2,324	4,000	1,162
2014-12-29	2,350	2,356	2,338	2,344	6,300	1,172
2014-12-26	2,340	2,364	2,334	2,338	8,500	1,169
2014-12-25	2,340	2,345	2,324	2,340	29,400	1,170
2014-12-24	2,349	2,378	2,327	2,340	17,300	1,170
2014-12-22	2,387	2,399	2,331	2,340	15,000	1,170
2014-12-19	2,350	2,383	2,331	2,383	7,900	1,191.50
2014-12-18	2,324	2,340	2,306	2,321	2,600	1,160.50
2014-12-17	2,261	2,334	2,261	2,291	6,800	1,145.50
2014-12-16	2,300	2,311	2,275	2,280	9,800	1,140
2014-12-15	2,314	2,323	2,296	2,305	6,900	1,152.50
2014-12-12	2,340	2,362	2,320	2,320	20,200	1,160
2014-12-11	2,317	2,348	2,316	2,339	7,700	1,169.50
2014-12-10	2,389	2,399	2,339	2,347	14,800	1,173.50
2014-12-09	2,401	2,445	2,401	2,403	8,000	1,201.50
2014-12-08	2,401	2,470	2,401	2,443	17,200	1,221.50
2014-12-05	2,395	2,434	2,371	2,433	6,700	1,216.50
2014-12-04	2,379	2,399	2,373	2,391	4,300	1,195.50
2014-12-03	2,381	2,387	2,372	2,379	3,900	1,189.50
2014-12-02	2,367	2,383	2,352	2,382	6,700	1,191
2014-12-01	2,344	2,379	2,344	2,359	6,700	1,179.50
2014-11-28	2,369	2,370	2,360	2,363	1,800	1,181.50
2014-11-27	2,370	2,370	2,340	2,347	4,200	1,173.50
2014-11-26	2,380	2,419	2,376	2,385	5,000	1,192.50
2014-11-25	2,432	2,432	2,393	2,404	5,700	1,202
2014-11-21	2,341	2,399	2,340	2,382	8,400	1,191
2014-11-20	2,381	2,392	2,348	2,348	6,000	1,174
2014-11-19	2,450	2,450	2,380	2,380	13,800	1,190
2014-11-18	2,400	2,448	2,391	2,446	16,500	1,223
2014-11-17	2,450	2,450	2,404	2,415	9,000	1,207.50
2014-11-14	2,460	2,467	2,431	2,458	14,500	1,229
2014-11-13	2,446	2,446	2,423	2,445	6,000	1,222.50
2014-11-12	2,450	2,468	2,430	2,430	7,500	1,215
2014-11-11	2,460	2,462	2,415	2,454	12,400	1,227
2014-11-10	2,444	2,470	2,415	2,465	10,000	1,232.50
2014-11-07	2,490	2,490	2,400	2,448	14,100	1,224
2014-11-06	2,494	2,520	2,458	2,468	17,000	1,234
2014-11-05	2,494	2,502	2,471	2,498	10,800	1,249
2014-11-04	2,501	2,540	2,444	2,492	28,900	1,246
2014-10-31	2,430	2,492	2,417	2,471	27,100	1,235.50
2014-10-30	2,390	2,449	2,390	2,408	32,300	1,204
2014-10-29	2,373	2,403	2,373	2,400	11,800	1,200
2014-10-28	2,342	2,409	2,326	2,398	14,800	1,199
2014-10-27	2,300	2,342	2,298	2,324	15,300	1,162
2014-10-24	2,329	2,330	2,290	2,297	9,100	1,148.50
2014-10-23	2,289	2,300	2,270	2,291	9,100	1,145.50
2014-10-22	2,250	2,296	2,250	2,293	11,000	1,146.50
2014-10-21	2,295	2,295	2,243	2,250	19,900	1,125
2014-10-20	2,256	2,317	2,256	2,295	15,400	1,147.50
2014-10-17	2,270	2,270	2,221	2,243	24,900	1,121.50
2014-10-16	2,268	2,283	2,253	2,274	21,100	1,137
2014-10-15	2,305	2,320	2,298	2,318	10,300	1,159
2014-10-14	2,280	2,300	2,279	2,300	22,100	1,150
2014-10-10	2,333	2,348	2,330	2,342	19,800	1,171
2014-10-09	2,406	2,407	2,373	2,383	18,400	1,191.50
2014-10-08	2,450	2,450	2,386	2,406	16,100	1,203
2014-10-07	2,441	2,450	2,434	2,436	14,700	1,218
2014-10-06	2,440	2,467	2,440	2,456	14,100	1,228
2014-10-03	2,405	2,447	2,405	2,428	14,100	1,214
2014-10-02	2,430	2,430	2,392	2,401	41,300	1,200.50
2014-10-01	2,431	2,449	2,423	2,430	12,200	1,215
2014-09-30	2,458	2,475	2,420	2,430	22,600	1,215
2014-09-29	2,442	2,459	2,440	2,458	22,100	1,229
2014-09-26	2,405	2,450	2,365	2,443	138,800	1,221.50
2014-09-25	2,401	2,456	2,401	2,440	307,300	1,220
2014-09-24	2,400	2,440	2,400	2,431	40,500	1,215.50
2014-09-22	2,452	2,455	2,446	2,450	16,300	1,225
2014-09-19	2,441	2,453	2,441	2,452	12,100	1,226
2014-09-18	2,432	2,440	2,430	2,440	14,900	1,220
2014-09-17	2,427	2,439	2,425	2,430	9,600	1,215
2014-09-16	2,424	2,440	2,424	2,424	19,300	1,212
2014-09-12	2,428	2,429	2,388	2,424	22,400	1,212
2014-09-11	2,430	2,443	2,430	2,430	7,600	1,215
2014-09-10	2,375	2,441	2,373	2,425	22,800	1,212.50
2014-09-09	2,380	2,400	2,380	2,384	17,300	1,192
2014-09-08	2,356	2,365	2,354	2,365	24,000	1,182.50
2014-09-05	2,370	2,370	2,353	2,356	5,600	1,178
2014-09-04	2,375	2,377	2,353	2,354	17,900	1,177
2014-09-03	2,367	2,368	2,346	2,354	6,900	1,177
2014-09-02	2,350	2,365	2,350	2,360	18,300	1,180
2014-09-01	2,338	2,358	2,338	2,351	12,800	1,175.50
2014-08-29	2,330	2,333	2,318	2,325	22,300	1,162.50
2014-08-28	2,337	2,337	2,318	2,333	19,700	1,166.50
2014-08-27	2,350	2,358	2,300	2,337	23,200	1,168.50
2014-08-26	2,338	2,353	2,338	2,353	12,300	1,176.50
2014-08-25	2,295	2,327	2,295	2,325	11,400	1,162.50
2014-08-22	2,320	2,326	2,320	2,320	7,100	1,160
2014-08-21	2,320	2,330	2,319	2,325	11,100	1,162.50
2014-08-20	2,301	2,328	2,301	2,320	12,600	1,160
2014-08-19	2,310	2,323	2,299	2,306	16,400	1,153
2014-08-18	2,276	2,305	2,270	2,293	13,200	1,146.50
2014-08-15	2,243	2,268	2,243	2,257	13,600	1,128.50
2014-08-14	2,230	2,247	2,230	2,240	12,300	1,120
2014-08-13	2,210	2,220	2,203	2,217	10,500	1,108.50
2014-08-12	2,200	2,230	2,200	2,209	12,700	1,104.50
2014-08-11	2,200	2,205	2,171	2,203	12,500	1,101.50
2014-08-08	2,167	2,180	2,151	2,151	11,900	1,075.50
2014-08-07	2,150	2,175	2,148	2,167	9,200	1,083.50
2014-08-06	2,200	2,200	2,151	2,160	13,100	1,080
2014-08-05	2,200	2,215	2,200	2,200	10,400	1,100
2014-08-04	2,222	2,222	2,150	2,190	19,300	1,095
2014-08-01	2,176	2,198	2,158	2,187	7,100	1,093.50
2014-07-31	2,186	2,209	2,172	2,189	15,600	1,094.50
2014-07-30	2,189	2,217	2,180	2,212	8,300	1,106
2014-07-29	2,160	2,175	2,160	2,172	5,200	1,086
2014-07-28	2,155	2,173	2,155	2,166	7,200	1,083
2014-07-25	2,132	2,157	2,132	2,155	7,700	1,077.50
2014-07-24	2,141	2,147	2,125	2,142	6,700	1,071
2014-07-23	2,146	2,170	2,141	2,147	6,100	1,073.50
2014-07-22	2,133	2,148	2,133	2,146	5,600	1,073
2014-07-18	2,133	2,134	2,125	2,133	7,400	1,066.50
2014-07-17	2,147	2,150	2,145	2,147	7,800	1,073.50
2014-07-16	2,154	2,167	2,140	2,147	10,900	1,073.50
2014-07-15	2,123	2,146	2,120	2,142	8,000	1,071
2014-07-14	2,149	2,149	2,125	2,141	7,600	1,070.50
2014-07-11	2,124	2,137	2,115	2,135	9,200	1,067.50
2014-07-10	2,144	2,165	2,138	2,140	17,300	1,070
2014-07-09	2,167	2,175	2,141	2,159	16,500	1,079.50
2014-07-08	2,170	2,176	2,070	2,165	32,400	1,082.50
2014-07-07	2,180	2,183	2,172	2,179	10,300	1,089.50
2014-07-04	2,180	2,192	2,180	2,187	6,000	1,093.50
2014-07-03	2,201	2,210	2,176	2,178	8,100	1,089
2014-07-02	2,186	2,201	2,186	2,201	13,800	1,100.50
2014-07-01	2,174	2,213	2,168	2,189	13,000	1,094.50
2014-06-30	2,160	2,174	2,158	2,171	8,100	1,085.50
2014-06-27	2,159	2,168	2,151	2,166	12,600	1,083
2014-06-26	2,151	2,155	2,143	2,147	7,400	1,073.50
2014-06-25	2,139	2,168	2,130	2,130	9,600	1,065
2014-06-24	2,125	2,146	2,124	2,132	9,900	1,066
2014-06-23	2,131	2,131	2,118	2,123	15,200	1,061.50
2014-06-20	2,135	2,140	2,105	2,126	10,400	1,063
2014-06-19	2,095	2,120	2,088	2,120	10,800	1,060
2014-06-18	2,063	2,087	2,055	2,082	5,300	1,041
2014-06-17	2,045	2,068	2,045	2,063	9,800	1,031.50
2014-06-16	2,035	2,062	2,030	2,041	9,400	1,020.50
2014-06-13	2,032	2,049	2,016	2,030	16,400	1,015
2014-06-12	2,006	2,027	2,005	2,021	8,200	1,010.50
2014-06-11	2,020	2,023	2,004	2,019	8,500	1,009.50
2014-06-10	2,027	2,030	2,006	2,023	4,800	1,011.50
2014-06-09	2,037	2,037	2,020	2,027	11,500	1,013.50
2014-06-06	2,005	2,039	2,003	2,014	9,000	1,007
2014-06-05	2,009	2,009	1,971	1,999	9,900	999.50
2014-06-04	1,987	1,997	1,976	1,994	10,800	997
2014-06-03	1,952	2,010	1,947	1,999	19,600	999.50
2014-06-02	1,949	1,953	1,933	1,952	8,900	976
2014-05-30	1,930	1,939	1,927	1,933	7,200	966.50
2014-05-29	1,918	1,940	1,893	1,933	14,900	966.50
2014-05-28	1,930	1,937	1,910	1,930	13,400	965
2014-05-27	1,934	1,940	1,917	1,935	11,500	967.50
2014-05-26	1,910	1,936	1,910	1,934	23,900	967
2014-05-23	1,889	1,907	1,872	1,899	12,600	949.50
2014-05-22	1,879	1,894	1,862	1,889	12,700	944.50
2014-05-21	1,853	1,879	1,837	1,879	14,800	939.50
2014-05-20	1,840	1,878	1,840	1,869	20,400	934.50
2014-05-19	1,871	1,874	1,840	1,841	19,300	920.50
2014-05-16	1,852	1,876	1,843	1,871	21,400	935.50
2014-05-15	1,874	1,887	1,855	1,882	39,400	941
2014-05-14	1,882	1,908	1,862	1,904	19,400	952
2014-05-13	1,887	1,905	1,881	1,897	17,100	948.50
2014-05-12	1,900	1,914	1,875	1,889	39,900	944.50
2014-05-09	1,900	1,970	1,898	1,903	78,200	951.50
2014-05-08	2,095	2,098	2,071	2,077	17,500	1,038.50
2014-05-07	2,123	2,124	2,092	2,098	21,300	1,049
2014-05-02	2,145	2,147	2,124	2,147	5,900	1,073.50
2014-05-01	2,103	2,155	2,103	2,147	8,300	1,073.50
2014-04-30	2,110	2,126	2,108	2,120	13,000	1,060
2014-04-28	2,130	2,133	2,097	2,110	11,400	1,055
2014-04-25	2,109	2,156	2,097	2,133	24,800	1,066.50
2014-04-24	2,156	2,174	2,150	2,159	9,900	1,079.50
2014-04-23	2,170	2,180	2,165	2,173	7,700	1,086.50
2014-04-22	2,207	2,224	2,180	2,184	13,400	1,092
2014-04-21	2,198	2,220	2,198	2,207	6,900	1,103.50
2014-04-18	2,184	2,199	2,168	2,199	11,100	1,099.50
2014-04-17	2,178	2,218	2,164	2,195	27,800	1,097.50
2014-04-16	2,125	2,189	2,125	2,176	23,000	1,088
2014-04-15	2,138	2,148	2,115	2,125	18,100	1,062.50
2014-04-14	2,110	2,170	2,100	2,140	18,500	1,070
2014-04-11	2,142	2,169	2,131	2,150	17,500	1,075
2014-04-10	2,179	2,223	2,158	2,169	18,200	1,084.50
2014-04-09	2,200	2,225	2,175	2,179	10,900	1,089.50
2014-04-08	2,263	2,279	2,219	2,222	15,700	1,111
2014-04-07	2,279	2,300	2,279	2,292	8,000	1,146
2014-04-04	2,301	2,323	2,288	2,309	11,200	1,154.50
2014-04-03	2,298	2,332	2,298	2,304	11,300	1,152
2014-04-02	2,284	2,319	2,282	2,298	34,700	1,149
2014-04-01	2,255	2,283	2,234	2,282	19,500	1,141
2014-03-31	2,250	2,275	2,221	2,268	29,500	1,134
2014-03-28	2,200	2,230	2,171	2,220	28,400	1,110
2014-03-27	2,220	2,250	2,200	2,229	37,400	1,114.50
2014-03-26	2,250	2,280	2,206	2,235	38,200	1,117.50
2014-03-25	2,228	2,274	2,190	2,209	40,600	1,104.50
2014-03-24	2,105	2,219	2,105	2,191	38,800	1,095.50
2014-03-20	2,178	2,183	2,137	2,149	23,300	1,074.50
2014-03-19	2,161	2,186	2,148	2,178	15,500	1,089
2014-03-18	2,123	2,180	2,120	2,161	17,800	1,080.50
2014-03-17	2,159	2,170	2,119	2,121	13,200	1,060.50
2014-03-14	2,192	2,192	2,147	2,152	34,100	1,076
2014-03-13	2,240	2,257	2,229	2,232	11,300	1,116
2014-03-12	2,245	2,330	2,226	2,257	24,000	1,128.50
2014-03-11	2,274	2,274	2,220	2,263	14,800	1,131.50
2014-03-10	2,221	2,267	2,215	2,252	9,400	1,126
2014-03-07	2,250	2,265	2,237	2,258	8,800	1,129
2014-03-06	2,236	2,256	2,183	2,253	11,400	1,126.50
2014-03-05	2,229	2,250	2,206	2,240	5,800	1,120
2014-03-04	2,150	2,229	2,150	2,207	18,500	1,103.50
2014-03-03	2,170	2,197	2,110	2,183	10,400	1,091.50
2014-02-28	2,201	2,234	2,170	2,206	10,200	1,103
2014-02-27	2,225	2,229	2,201	2,202	4,100	1,101
2014-02-26	2,210	2,245	2,210	2,234	3,700	1,117
2014-02-25	2,258	2,258	2,230	2,247	4,500	1,123.50
2014-02-24	2,190	2,256	2,158	2,214	7,600	1,107
2014-02-21	2,167	2,199	2,156	2,199	7,500	1,099.50
2014-02-20	2,175	2,199	2,161	2,170	10,200	1,085
2014-02-19	2,205	2,205	2,175	2,175	1,900	1,087.50
2014-02-18	2,170	2,209	2,170	2,205	7,400	1,102.50
2014-02-17	2,166	2,198	2,132	2,171	13,000	1,085.50
2014-02-14	2,174	2,181	2,138	2,166	23,500	1,083
2014-02-13	2,150	2,175	2,128	2,158	18,100	1,079
2014-02-12	2,101	2,150	2,101	2,148	11,000	1,074
2014-02-10	2,110	2,166	2,082	2,100	8,800	1,050
2014-02-07	2,087	2,094	2,030	2,065	24,200	1,032.50
2014-02-06	2,066	2,125	2,060	2,087	8,700	1,043.50
2014-02-05	2,035	2,060	2,021	2,039	14,700	1,019.50
2014-02-04	2,105	2,147	2,020	2,024	21,700	1,012
2014-02-03	2,168	2,207	2,120	2,183	15,400	1,091.50
2014-01-31	2,210	2,216	2,172	2,197	10,600	1,098.50
2014-01-30	2,222	2,233	2,201	2,208	10,400	1,104
2014-01-29	2,246	2,291	2,224	2,251	8,500	1,125.50
2014-01-28	2,190	2,230	2,186	2,201	13,700	1,100.50
2014-01-27	2,210	2,236	2,185	2,185	16,300	1,092.50
2014-01-24	2,330	2,330	2,220	2,286	26,500	1,143
2014-01-23	2,355	2,371	2,338	2,343	13,000	1,171.50
2014-01-22	2,385	2,385	2,350	2,373	7,100	1,186.50
2014-01-21	2,385	2,386	2,350	2,370	7,000	1,185
2014-01-20	2,380	2,380	2,358	2,377	3,300	1,188.50
2014-01-17	2,350	2,386	2,350	2,380	6,700	1,190
2014-01-16	2,358	2,375	2,344	2,354	12,900	1,177
2014-01-15	2,350	2,350	2,305	2,334	8,600	1,167
2014-01-14	2,380	2,380	2,306	2,317	12,600	1,158.50
2014-01-10	2,347	2,367	2,312	2,367	11,300	1,183.50
2014-01-09	2,295	2,343	2,278	2,343	25,800	1,171.50
2014-01-08	2,248	2,279	2,231	2,279	28,000	1,139.50
2014-01-07	2,263	2,263	2,213	2,216	16,800	1,108
2014-01-06	2,299	2,299	2,259	2,263	15,500	1,131.50

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