4636 (株)T&K TOKA の時系列データ [2015年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2015-12-30	1,137	1,150	1,136	1,146	12,500	1,146
2015-12-29	1,143	1,153	1,132	1,152	14,200	1,152
2015-12-28	1,149	1,172	1,135	1,155	20,200	1,155
2015-12-25	2,315	2,315	2,292	2,309	13,100	1,154.50
2015-12-24	2,306	2,330	2,301	2,306	5,500	1,153
2015-12-22	2,300	2,320	2,295	2,306	8,300	1,153
2015-12-21	2,312	2,313	2,301	2,302	7,100	1,151
2015-12-18	2,320	2,338	2,310	2,312	6,800	1,156
2015-12-17	2,310	2,330	2,307	2,326	10,300	1,163
2015-12-16	2,271	2,313	2,271	2,303	8,100	1,151.50
2015-12-15	2,270	2,285	2,268	2,269	5,500	1,134.50
2015-12-14	2,274	2,300	2,243	2,274	9,700	1,137
2015-12-11	2,252	2,296	2,252	2,286	14,900	1,143
2015-12-10	2,273	2,306	2,273	2,290	6,800	1,145
2015-12-09	2,317	2,324	2,289	2,310	11,200	1,155
2015-12-08	2,300	2,326	2,290	2,317	6,000	1,158.50
2015-12-07	2,288	2,324	2,288	2,317	4,200	1,158.50
2015-12-04	2,301	2,307	2,286	2,294	6,200	1,147
2015-12-03	2,326	2,326	2,292	2,309	6,300	1,154.50
2015-12-02	2,345	2,345	2,321	2,326	6,100	1,163
2015-12-01	2,347	2,347	2,330	2,342	5,500	1,171
2015-11-30	2,315	2,347	2,299	2,347	13,800	1,173.50
2015-11-27	2,320	2,320	2,312	2,314	5,400	1,157
2015-11-26	2,318	2,318	2,303	2,315	8,300	1,157.50
2015-11-25	2,285	2,310	2,285	2,302	10,500	1,151
2015-11-24	2,297	2,297	2,285	2,295	8,700	1,147.50
2015-11-20	2,301	2,311	2,298	2,305	12,500	1,152.50
2015-11-19	2,280	2,393	2,280	2,297	54,300	1,148.50
2015-11-18	2,311	2,315	2,302	2,313	4,000	1,156.50
2015-11-17	2,300	2,310	2,294	2,310	8,900	1,155
2015-11-16	2,277	2,298	2,277	2,298	4,500	1,149
2015-11-13	2,287	2,300	2,227	2,294	7,700	1,147
2015-11-12	2,298	2,305	2,280	2,305	15,200	1,152.50
2015-11-11	2,285	2,291	2,265	2,291	8,200	1,145.50
2015-11-10	2,260	2,277	2,260	2,277	2,600	1,138.50
2015-11-09	2,274	2,310	2,273	2,310	14,100	1,155
2015-11-06	2,200	2,274	2,200	2,272	9,100	1,136
2015-11-05	2,240	2,253	2,224	2,245	7,600	1,122.50
2015-11-04	2,230	2,240	2,215	2,240	7,400	1,120
2015-11-02	2,210	2,226	2,188	2,221	7,300	1,110.50
2015-10-30	2,210	2,237	2,180	2,229	8,500	1,114.50
2015-10-29	2,226	2,256	2,181	2,226	30,300	1,113
2015-10-28	2,250	2,250	2,203	2,239	4,800	1,119.50
2015-10-27	2,250	2,250	2,176	2,220	4,200	1,110
2015-10-26	2,251	2,255	2,235	2,239	6,100	1,119.50
2015-10-23	2,250	2,250	2,191	2,236	7,800	1,118
2015-10-22	2,213	2,230	2,205	2,227	4,800	1,113.50
2015-10-21	2,191	2,213	2,191	2,213	9,200	1,106.50
2015-10-20	2,209	2,209	2,183	2,187	4,100	1,093.50
2015-10-19	2,204	2,206	2,180	2,198	4,700	1,099
2015-10-16	2,189	2,205	2,184	2,204	14,000	1,102
2015-10-15	2,124	2,183	2,124	2,180	11,700	1,090
2015-10-14	2,165	2,172	2,151	2,160	8,600	1,080
2015-10-13	2,133	2,189	2,125	2,189	11,300	1,094.50
2015-10-09	2,112	2,140	2,111	2,133	15,300	1,066.50
2015-10-08	2,108	2,108	2,089	2,095	8,200	1,047.50
2015-10-07	2,095	2,109	2,080	2,108	6,100	1,054
2015-10-06	2,090	2,095	2,069	2,086	6,600	1,043
2015-10-05	2,060	2,089	2,037	2,057	5,000	1,028.50
2015-10-02	2,014	2,044	2,009	2,043	6,300	1,021.50
2015-10-01	2,029	2,040	2,000	2,022	11,300	1,011
2015-09-30	2,029	2,079	2,021	2,028	8,100	1,014
2015-09-29	2,080	2,080	2,001	2,001	21,600	1,000.50
2015-09-28	2,150	2,150	2,084	2,090	67,100	1,045
2015-09-25	2,175	2,206	2,170	2,206	206,200	1,103
2015-09-24	2,190	2,200	2,182	2,182	38,200	1,091
2015-09-18	2,200	2,218	2,188	2,200	12,200	1,100
2015-09-17	2,189	2,219	2,188	2,214	9,000	1,107
2015-09-16	2,200	2,200	2,175	2,189	7,700	1,094.50
2015-09-15	2,179	2,197	2,179	2,195	5,300	1,097.50
2015-09-14	2,175	2,199	2,171	2,174	17,600	1,087
2015-09-11	2,138	2,164	2,138	2,159	12,600	1,079.50
2015-09-10	2,101	2,135	2,084	2,127	9,300	1,063.50
2015-09-09	2,085	2,131	2,061	2,130	13,600	1,065
2015-09-08	2,054	2,084	2,035	2,035	9,600	1,017.50
2015-09-07	2,031	2,063	2,009	2,057	8,200	1,028.50
2015-09-04	2,109	2,112	2,056	2,063	8,700	1,031.50
2015-09-03	2,132	2,140	2,098	2,101	6,300	1,050.50
2015-09-02	2,112	2,151	2,085	2,098	12,700	1,049
2015-09-01	2,204	2,214	2,155	2,157	16,600	1,078.50
2015-08-31	2,221	2,221	2,185	2,213	6,100	1,106.50
2015-08-28	2,183	2,211	2,158	2,211	10,000	1,105.50
2015-08-27	2,150	2,178	2,129	2,133	18,600	1,066.50
2015-08-26	2,048	2,110	2,048	2,108	19,900	1,054
2015-08-25	2,000	2,126	1,978	2,036	34,700	1,018
2015-08-24	2,200	2,213	2,150	2,150	20,000	1,075
2015-08-21	2,268	2,272	2,240	2,246	20,100	1,123
2015-08-20	2,295	2,297	2,278	2,281	7,800	1,140.50
2015-08-19	2,320	2,320	2,291	2,296	7,600	1,148
2015-08-18	2,307	2,326	2,307	2,322	18,700	1,161
2015-08-17	2,295	2,305	2,295	2,305	10,700	1,152.50
2015-08-14	2,285	2,296	2,203	2,278	19,700	1,139
2015-08-13	2,287	2,295	2,281	2,285	15,500	1,142.50
2015-08-12	2,300	2,308	2,281	2,287	10,200	1,143.50
2015-08-11	2,316	2,318	2,275	2,301	17,700	1,150.50
2015-08-10	2,300	2,320	2,300	2,319	10,800	1,159.50
2015-08-07	2,272	2,320	2,272	2,301	15,700	1,150.50
2015-08-06	2,320	2,324	2,302	2,313	12,800	1,156.50
2015-08-05	2,301	2,310	2,274	2,305	15,800	1,152.50
2015-08-04	2,320	2,332	2,305	2,309	14,300	1,154.50
2015-08-03	2,302	2,330	2,300	2,330	13,500	1,165
2015-07-31	2,273	2,295	2,273	2,294	7,600	1,147
2015-07-30	2,244	2,279	2,244	2,277	12,200	1,138.50
2015-07-29	2,252	2,285	2,236	2,238	8,800	1,119
2015-07-28	2,255	2,279	2,247	2,251	9,100	1,125.50
2015-07-27	2,305	2,305	2,268	2,271	6,400	1,135.50
2015-07-24	2,285	2,300	2,272	2,295	9,300	1,147.50
2015-07-23	2,279	2,280	2,272	2,280	4,700	1,140
2015-07-22	2,277	2,277	2,262	2,266	5,000	1,133
2015-07-21	2,280	2,283	2,273	2,280	7,000	1,140
2015-07-17	2,266	2,280	2,266	2,270	2,600	1,135
2015-07-16	2,262	2,275	2,248	2,264	6,000	1,132
2015-07-15	2,245	2,267	2,233	2,266	10,000	1,133
2015-07-14	2,245	2,252	2,199	2,231	9,400	1,115.50
2015-07-13	2,175	2,200	2,171	2,196	10,800	1,098
2015-07-10	2,183	2,183	2,141	2,156	16,100	1,078
2015-07-09	2,210	2,210	2,150	2,183	23,100	1,091.50
2015-07-08	2,250	2,254	2,210	2,217	17,000	1,108.50
2015-07-07	2,262	2,282	2,252	2,259	10,500	1,129.50
2015-07-06	2,281	2,287	2,262	2,262	14,000	1,131
2015-07-03	2,288	2,290	2,277	2,279	7,700	1,139.50
2015-07-02	2,274	2,289	2,262	2,273	7,100	1,136.50
2015-07-01	2,270	2,290	2,267	2,272	8,200	1,136
2015-06-30	2,272	2,287	2,254	2,270	15,300	1,135
2015-06-29	2,280	2,300	2,273	2,278	7,200	1,139
2015-06-26	2,335	2,335	2,298	2,305	5,900	1,152.50
2015-06-25	2,335	2,335	2,288	2,312	4,300	1,156
2015-06-24	2,319	2,331	2,302	2,324	7,100	1,162
2015-06-23	2,274	2,320	2,274	2,320	7,500	1,160
2015-06-22	2,260	2,301	2,260	2,278	6,900	1,139
2015-06-19	2,240	2,290	2,240	2,273	6,400	1,136.50
2015-06-18	2,280	2,294	2,224	2,235	11,600	1,117.50
2015-06-17	2,290	2,296	2,280	2,280	7,600	1,140
2015-06-16	2,310	2,316	2,289	2,289	6,700	1,144.50
2015-06-15	2,308	2,310	2,298	2,300	3,700	1,150
2015-06-12	2,298	2,302	2,287	2,298	16,200	1,149
2015-06-11	2,300	2,319	2,300	2,309	8,900	1,154.50
2015-06-10	2,302	2,322	2,300	2,300	11,500	1,150
2015-06-09	2,307	2,324	2,307	2,308	8,800	1,154
2015-06-08	2,350	2,350	2,339	2,339	6,600	1,169.50
2015-06-05	2,310	2,359	2,310	2,339	7,900	1,169.50
2015-06-04	2,321	2,339	2,307	2,310	10,800	1,155
2015-06-03	2,323	2,338	2,307	2,329	7,100	1,164.50
2015-06-02	2,354	2,354	2,322	2,333	8,200	1,166.50
2015-06-01	2,343	2,360	2,333	2,354	6,500	1,177
2015-05-29	2,341	2,366	2,341	2,348	8,200	1,174
2015-05-28	2,343	2,366	2,340	2,341	9,600	1,170.50
2015-05-27	2,320	2,339	2,312	2,323	6,300	1,161.50
2015-05-26	2,299	2,317	2,299	2,307	9,100	1,153.50
2015-05-25	2,309	2,310	2,285	2,299	6,400	1,149.50
2015-05-22	2,300	2,307	2,280	2,283	13,100	1,141.50
2015-05-21	2,289	2,290	2,278	2,280	8,600	1,140
2015-05-20	2,276	2,288	2,263	2,276	11,500	1,138
2015-05-19	2,312	2,312	2,255	2,255	41,600	1,127.50
2015-05-18	2,360	2,360	2,322	2,326	11,300	1,163
2015-05-15	2,360	2,363	2,347	2,353	12,900	1,176.50
2015-05-14	2,347	2,378	2,347	2,366	19,900	1,183
2015-05-13	2,313	2,362	2,313	2,337	25,100	1,168.50
2015-05-12	2,339	2,351	2,325	2,334	15,800	1,167
2015-05-11	2,400	2,416	2,350	2,350	53,500	1,175
2015-05-08	2,468	2,470	2,454	2,468	12,500	1,234
2015-05-07	2,422	2,453	2,422	2,427	6,300	1,213.50
2015-05-01	2,461	2,467	2,430	2,456	11,800	1,228
2015-04-30	2,424	2,470	2,424	2,453	13,200	1,226.50
2015-04-28	2,428	2,455	2,428	2,445	11,100	1,222.50
2015-04-27	2,392	2,439	2,392	2,410	16,600	1,205
2015-04-24	2,487	2,487	2,391	2,401	48,300	1,200.50
2015-04-23	2,486	2,487	2,441	2,451	14,400	1,225.50
2015-04-22	2,495	2,500	2,492	2,495	8,700	1,247.50
2015-04-21	2,460	2,500	2,460	2,496	6,000	1,248
2015-04-20	2,496	2,496	2,477	2,486	6,300	1,243
2015-04-17	2,495	2,499	2,486	2,496	10,800	1,248
2015-04-16	2,482	2,495	2,477	2,486	8,100	1,243
2015-04-15	2,489	2,489	2,471	2,482	5,200	1,241
2015-04-14	2,474	2,483	2,470	2,480	8,100	1,240
2015-04-13	2,478	2,483	2,471	2,474	8,000	1,237
2015-04-10	2,475	2,485	2,458	2,478	14,600	1,239
2015-04-09	2,450	2,476	2,435	2,475	15,200	1,237.50
2015-04-08	2,465	2,482	2,453	2,461	18,700	1,230.50
2015-04-07	2,455	2,488	2,455	2,476	17,600	1,238
2015-04-06	2,435	2,470	2,415	2,461	13,800	1,230.50
2015-04-03	2,423	2,441	2,412	2,435	12,000	1,217.50
2015-04-02	2,385	2,449	2,357	2,423	18,800	1,211.50
2015-04-01	2,370	2,413	2,362	2,405	13,500	1,202.50
2015-03-31	2,430	2,445	2,400	2,405	9,800	1,202.50
2015-03-30	2,398	2,418	2,388	2,418	7,500	1,209
2015-03-27	2,390	2,410	2,333	2,360	14,700	1,180
2015-03-26	2,425	2,436	2,413	2,426	8,500	1,213
2015-03-25	2,423	2,432	2,408	2,419	8,500	1,209.50
2015-03-24	2,397	2,415	2,385	2,403	5,700	1,201.50
2015-03-23	2,376	2,395	2,376	2,394	2,600	1,197
2015-03-20	2,355	2,385	2,355	2,376	3,600	1,188
2015-03-19	2,359	2,416	2,357	2,357	7,800	1,178.50
2015-03-18	2,386	2,410	2,354	2,380	5,500	1,190
2015-03-17	2,382	2,409	2,364	2,386	5,400	1,193
2015-03-16	2,380	2,390	2,369	2,382	4,500	1,191
2015-03-13	2,449	2,449	2,367	2,383	15,200	1,191.50
2015-03-12	2,325	2,353	2,325	2,353	5,900	1,176.50
2015-03-11	2,291	2,323	2,291	2,314	5,600	1,157
2015-03-10	2,313	2,335	2,303	2,317	6,700	1,158.50
2015-03-09	2,287	2,306	2,287	2,299	5,100	1,149.50
2015-03-06	2,280	2,318	2,280	2,294	3,800	1,147
2015-03-05	2,288	2,310	2,280	2,285	4,900	1,142.50
2015-03-04	2,350	2,350	2,290	2,305	13,400	1,152.50
2015-03-03	2,355	2,368	2,333	2,334	8,000	1,167
2015-03-02	2,343	2,370	2,343	2,346	5,600	1,173
2015-02-27	2,330	2,370	2,329	2,343	8,700	1,171.50
2015-02-26	2,324	2,383	2,314	2,358	14,600	1,179
2015-02-25	2,381	2,391	2,361	2,374	11,300	1,187
2015-02-24	2,403	2,404	2,338	2,350	17,700	1,175
2015-02-23	2,461	2,477	2,418	2,435	8,300	1,217.50
2015-02-20	2,464	2,498	2,432	2,472	16,100	1,236
2015-02-19	2,402	2,500	2,402	2,484	27,400	1,242
2015-02-18	2,390	2,431	2,369	2,426	15,600	1,213
2015-02-17	2,311	2,348	2,307	2,347	8,600	1,173.50
2015-02-16	2,257	2,325	2,257	2,311	8,600	1,155.50
2015-02-13	2,254	2,270	2,237	2,257	13,500	1,128.50
2015-02-12	2,230	2,266	2,210	2,210	12,600	1,105
2015-02-10	2,190	2,231	2,190	2,208	8,600	1,104
2015-02-09	2,215	2,223	2,196	2,203	8,100	1,101.50
2015-02-06	2,212	2,212	2,189	2,200	6,400	1,100
2015-02-05	2,166	2,209	2,166	2,197	10,300	1,098.50
2015-02-04	2,172	2,213	2,172	2,213	4,600	1,106.50
2015-02-03	2,200	2,222	2,172	2,172	9,200	1,086
2015-02-02	2,207	2,240	2,202	2,206	6,500	1,103
2015-01-30	2,223	2,247	2,206	2,237	6,700	1,118.50
2015-01-29	2,236	2,245	2,223	2,223	5,500	1,111.50
2015-01-28	2,230	2,239	2,223	2,236	8,300	1,118
2015-01-27	2,194	2,218	2,194	2,215	6,700	1,107.50
2015-01-26	2,200	2,216	2,174	2,202	8,300	1,101
2015-01-23	2,198	2,220	2,189	2,209	8,600	1,104.50
2015-01-22	2,183	2,183	2,152	2,159	3,800	1,079.50
2015-01-21	2,200	2,206	2,186	2,191	6,500	1,095.50
2015-01-20	2,180	2,219	2,167	2,202	10,700	1,101
2015-01-19	2,148	2,180	2,138	2,163	10,600	1,081.50
2015-01-16	2,182	2,183	2,143	2,155	7,200	1,077.50
2015-01-15	2,185	2,199	2,182	2,196	4,500	1,098
2015-01-14	2,200	2,214	2,190	2,190	8,200	1,095
2015-01-13	2,225	2,231	2,204	2,215	14,200	1,107.50
2015-01-09	2,240	2,260	2,234	2,253	10,100	1,126.50
2015-01-08	2,241	2,270	2,233	2,243	12,500	1,121.50
2015-01-07	2,260	2,279	2,239	2,239	15,300	1,119.50
2015-01-06	2,320	2,321	2,276	2,277	12,300	1,138.50
2015-01-05	2,324	2,335	2,324	2,330	5,200	1,165

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