4636 (株)T&K TOKA の時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	1,023	1,024	1,007	1,023	12,300	1,023
2016-12-29	1,033	1,036	1,019	1,027	20,600	1,027
2016-12-28	1,016	1,035	1,016	1,035	11,700	1,035
2016-12-27	1,010	1,020	1,006	1,011	19,800	1,011
2016-12-26	1,029	1,030	1,009	1,009	17,400	1,009
2016-12-22	1,029	1,030	1,015	1,030	22,500	1,030
2016-12-21	1,030	1,030	1,004	1,012	9,600	1,012
2016-12-20	1,010	1,024	1,010	1,024	16,500	1,024
2016-12-19	1,011	1,015	999	1,007	9,900	1,007
2016-12-16	1,000	1,019	1,000	1,009	10,100	1,009
2016-12-15	992	1,007	987	1,000	15,900	1,000
2016-12-14	1,008	1,013	948	986	27,400	986
2016-12-13	993	1,009	991	1,008	24,200	1,008
2016-12-12	1,008	1,010	978	986	21,900	986
2016-12-09	965	999	964	999	34,300	999
2016-12-08	962	966	953	965	17,900	965
2016-12-07	935	949	935	948	14,900	948
2016-12-06	963	963	934	935	18,500	935
2016-12-05	955	955	946	951	12,600	951
2016-12-02	950	960	948	950	13,300	950
2016-12-01	973	975	962	965	13,600	965
2016-11-30	964	969	962	965	7,000	965
2016-11-29	971	976	963	969	19,200	969
2016-11-28	974	977	965	971	14,900	971
2016-11-25	974	978	970	974	13,700	974
2016-11-24	983	983	968	972	7,000	972
2016-11-22	996	996	970	973	12,800	973
2016-11-21	996	997	988	994	5,800	994
2016-11-18	994	994	987	988	5,300	988
2016-11-17	980	985	973	980	5,000	980
2016-11-16	977	982	970	982	6,100	982
2016-11-15	966	975	962	966	9,700	966
2016-11-14	970	974	964	969	11,700	969
2016-11-11	957	966	949	963	11,700	963
2016-11-10	930	952	927	942	27,100	942
2016-11-09	983	990	904	908	15,000	908
2016-11-08	976	989	965	968	5,000	968
2016-11-07	1,004	1,004	939	976	22,300	976
2016-11-04	948	953	924	944	11,800	944
2016-11-02	989	999	965	967	16,600	967
2016-11-01	995	1,004	987	997	18,000	997
2016-10-31	1,004	1,005	990	995	9,900	995
2016-10-28	999	1,006	980	1,001	40,600	1,001
2016-10-27	993	998	978	994	11,700	994
2016-10-26	982	996	979	993	18,600	993
2016-10-25	988	993	975	987	18,500	987
2016-10-24	965	986	945	982	29,100	982
2016-10-21	983	983	969	973	6,400	973
2016-10-20	965	984	965	983	5,100	983
2016-10-19	960	977	958	965	8,800	965
2016-10-17	943	968	940	966	7,300	966
2016-10-13	950	950	930	938	6,400	938
2016-10-12	937	950	937	944	10,000	944
2016-10-11	980	980	934	937	13,100	937
2016-10-07	971	979	969	979	8,200	979
2016-10-06	982	984	971	980	7,500	980
2016-10-05	977	985	972	981	9,500	981
2016-10-04	970	976	955	976	7,600	976
2016-10-03	955	979	955	969	7,600	969
2016-09-30	973	976	945	963	11,000	963
2016-09-29	964	977	964	973	14,600	973
2016-09-28	936	965	936	963	16,500	963
2016-09-27	928	957	916	936	17,100	936
2016-09-26	943	947	925	929	11,500	929
2016-09-23	949	949	930	943	17,000	943
2016-09-21	904	944	895	944	15,500	944
2016-09-20	905	907	898	904	14,600	904
2016-09-16	913	913	900	909	7,500	909
2016-09-15	900	905	898	902	5,000	902
2016-09-14	900	913	900	902	6,700	902
2016-09-13	912	915	891	901	18,900	901
2016-09-12	902	920	902	911	7,000	911
2016-09-09	928	929	914	925	14,000	925
2016-09-08	920	925	906	924	8,100	924
2016-09-07	915	924	903	923	8,500	923
2016-09-06	916	924	916	920	4,300	920
2016-09-05	924	924	910	916	7,900	916
2016-09-02	914	923	910	922	4,600	922
2016-09-01	914	923	913	921	10,400	921
2016-08-31	900	916	900	908	20,100	908
2016-08-30	892	894	880	894	5,500	894
2016-08-29	875	892	867	892	15,800	892
2016-08-26	869	870	842	847	11,100	847
2016-08-25	874	874	867	869	5,400	869
2016-08-24	869	870	864	868	3,800	868
2016-08-23	870	883	859	862	9,700	862
2016-08-22	886	886	858	869	13,900	869
2016-08-19	865	880	865	871	7,200	871
2016-08-18	873	873	857	858	11,600	858
2016-08-17	869	880	857	876	12,400	876
2016-08-16	891	902	879	881	13,700	881
2016-08-15	889	895	873	889	7,700	889
2016-08-12	897	906	897	903	14,400	903
2016-08-10	899	904	882	901	4,700	901
2016-08-09	871	900	871	900	10,900	900
2016-08-08	849	885	841	883	20,600	883
2016-08-05	850	868	850	858	18,900	858
2016-08-04	873	900	873	889	9,700	889
2016-08-03	878	888	863	883	17,500	883
2016-08-02	900	900	883	886	9,900	886
2016-08-01	914	914	894	907	13,400	907
2016-07-29	916	924	904	924	16,000	924
2016-07-28	909	915	897	912	9,500	912
2016-07-27	901	923	901	917	12,400	917
2016-07-26	914	925	897	902	19,700	902
2016-07-25	916	929	912	928	13,200	928
2016-07-22	908	910	905	906	5,000	906
2016-07-21	903	917	902	913	7,000	913
2016-07-20	906	906	894	903	13,700	903
2016-07-19	891	913	882	913	33,500	913
2016-07-15	882	898	882	891	10,400	891
2016-07-14	873	887	873	882	15,500	882
2016-07-13	877	888	869	883	21,000	883
2016-07-12	839	880	839	862	39,800	862
2016-07-11	826	842	822	838	33,700	838
2016-07-08	799	808	795	797	21,300	797
2016-07-07	790	798	788	795	12,700	795
2016-07-06	777	800	776	792	24,200	792
2016-07-05	775	778	772	777	8,000	777
2016-07-04	763	773	754	772	14,500	772
2016-07-01	755	760	754	758	7,100	758
2016-06-30	736	752	736	747	10,500	747
2016-06-29	720	733	718	722	15,100	722
2016-06-28	716	743	715	717	27,700	717
2016-06-27	715	738	715	721	13,900	721
2016-06-24	780	781	702	703	31,200	703
2016-06-23	763	770	752	765	12,300	765
2016-06-22	776	777	755	761	17,400	761
2016-06-21	776	790	776	784	4,000	784
2016-06-20	778	803	772	780	6,800	780
2016-06-17	769	780	757	770	6,500	770
2016-06-16	780	780	750	750	13,400	750
2016-06-15	780	787	776	777	9,100	777
2016-06-14	794	799	780	781	12,300	781
2016-06-13	808	808	790	792	18,900	792
2016-06-10	824	829	802	809	34,500	809
2016-06-09	841	844	824	825	15,900	825
2016-06-08	841	848	841	843	7,600	843
2016-06-07	846	851	843	843	4,700	843
2016-06-06	842	848	840	847	6,800	847
2016-06-03	848	850	841	850	6,300	850
2016-06-02	866	874	830	840	25,400	840
2016-06-01	871	888	871	881	9,500	881
2016-05-31	876	884	870	872	11,300	872
2016-05-30	896	896	873	879	11,600	879
2016-05-27	896	898	872	890	3,200	890
2016-05-26	904	910	893	896	10,100	896
2016-05-25	902	902	891	896	9,400	896
2016-05-24	879	892	878	888	3,900	888
2016-05-23	883	887	878	879	9,300	879
2016-05-20	881	893	881	888	2,400	888
2016-05-19	883	896	877	882	10,000	882
2016-05-18	897	900	876	890	7,500	890
2016-05-17	897	906	890	905	10,800	905
2016-05-16	889	906	865	890	8,800	890
2016-05-13	901	904	880	881	14,900	881
2016-05-12	894	901	881	900	10,300	900
2016-05-11	890	934	890	902	16,400	902
2016-05-10	869	905	869	881	22,500	881
2016-05-09	871	889	865	869	14,800	869
2016-05-06	866	874	848	867	17,000	867
2016-05-02	880	890	864	865	13,700	865
2016-04-28	927	942	887	897	13,100	897
2016-04-27	938	947	923	926	10,400	926
2016-04-26	944	944	925	936	7,800	936
2016-04-25	965	965	935	945	7,100	945
2016-04-22	955	961	935	950	9,300	950
2016-04-21	934	961	934	955	15,000	955
2016-04-20	923	939	919	919	9,900	919
2016-04-19	909	923	904	914	7,900	914
2016-04-18	888	910	884	889	13,400	889
2016-04-15	927	933	914	916	13,800	916
2016-04-14	922	933	915	926	18,100	926
2016-04-13	889	913	889	906	13,300	906
2016-04-12	874	897	872	881	10,100	881
2016-04-11	879	882	868	874	6,400	874
2016-04-08	875	898	864	882	17,700	882
2016-04-07	885	898	885	888	7,700	888
2016-04-06	885	902	876	884	11,400	884
2016-04-05	912	912	887	887	15,500	887
2016-04-04	896	935	896	920	12,400	920
2016-04-01	950	954	888	888	27,300	888
2016-03-31	959	971	952	952	14,200	952
2016-03-30	964	975	957	959	10,400	959
2016-03-29	948	967	947	964	35,300	964
2016-03-28	960	977	959	969	107,800	969
2016-03-25	970	973	952	964	16,500	964
2016-03-24	983	984	963	963	23,300	963
2016-03-23	980	986	975	982	13,100	982
2016-03-22	960	992	960	979	22,000	979
2016-03-18	959	975	946	950	13,500	950
2016-03-17	968	990	963	968	15,600	968
2016-03-16	983	996	970	970	16,600	970
2016-03-15	987	1,000	981	998	14,700	998
2016-03-14	970	985	965	982	27,900	982
2016-03-11	941	969	941	957	24,900	957
2016-03-10	918	968	918	964	25,100	964
2016-03-09	913	916	901	909	10,200	909
2016-03-08	930	932	905	917	10,300	917
2016-03-07	941	941	920	930	14,000	930
2016-03-04	920	948	918	941	20,200	941
2016-03-03	916	930	914	922	10,600	922
2016-03-02	900	922	900	914	19,200	914
2016-03-01	900	900	875	887	35,200	887
2016-02-29	919	919	885	885	10,600	885
2016-02-26	910	919	905	905	13,000	905
2016-02-25	884	910	872	907	17,300	907
2016-02-24	880	882	869	870	11,000	870
2016-02-23	908	912	885	888	9,800	888
2016-02-22	890	919	890	909	9,300	909
2016-02-19	900	906	880	894	8,600	894
2016-02-18	910	933	901	915	11,400	915
2016-02-17	884	910	878	895	11,800	895
2016-02-16	897	909	883	891	15,200	891
2016-02-15	867	907	856	901	18,000	901
2016-02-12	870	900	850	852	22,800	852
2016-02-10	950	961	907	916	14,400	916
2016-02-09	966	975	951	952	14,800	952
2016-02-08	968	1,006	966	1,001	15,900	1,001
2016-02-05	983	983	965	971	10,400	971
2016-02-04	1,000	1,016	991	994	14,300	994
2016-02-03	1,011	1,025	1,004	1,022	17,500	1,022
2016-02-02	1,024	1,034	1,002	1,030	19,900	1,030
2016-02-01	1,026	1,034	1,020	1,033	14,200	1,033
2016-01-29	981	1,025	981	1,025	17,100	1,025
2016-01-28	993	995	981	982	15,100	982
2016-01-27	978	999	977	996	15,500	996
2016-01-26	978	981	960	962	14,800	962
2016-01-25	1,001	1,011	971	995	22,000	995
2016-01-22	974	1,000	973	1,000	13,500	1,000
2016-01-21	984	998	954	954	20,500	954
2016-01-20	1,001	1,005	980	983	16,700	983
2016-01-19	1,010	1,014	1,001	1,003	8,600	1,003
2016-01-18	1,031	1,031	1,011	1,014	13,000	1,014
2016-01-15	1,058	1,058	1,031	1,038	13,200	1,038
2016-01-14	1,039	1,040	1,020	1,028	16,800	1,028
2016-01-13	1,060	1,065	1,052	1,063	9,000	1,063
2016-01-12	1,060	1,065	1,040	1,040	17,500	1,040
2016-01-08	1,090	1,090	1,056	1,067	19,700	1,067
2016-01-07	1,106	1,109	1,086	1,092	18,300	1,092
2016-01-06	1,112	1,116	1,100	1,106	12,800	1,106
2016-01-05	1,112	1,120	1,101	1,105	11,900	1,105
2016-01-04	1,140	1,141	1,114	1,124	17,700	1,124

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