4636 (株)T&K TOKA の時系列データ [2017年度]

日付始値高値安値終値出来高調整後終値
2017-12-291,4851,4851,4501,46525,8001,465
2017-12-281,4951,4961,4761,48518,1001,485
2017-12-271,4821,5011,4701,49315,8001,493
2017-12-261,5001,5061,4701,48317,7001,483
2017-12-251,4941,5041,4881,50241,3001,502
2017-12-221,4791,4901,4681,47720,5001,477
2017-12-211,4861,4881,4781,4877,2001,487
2017-12-201,4771,4941,4721,48712,8001,487
2017-12-191,4811,4851,4701,4779,8001,477
2017-12-181,4711,4881,4711,48114,9001,481
2017-12-151,4491,4691,4431,45317,8001,453
2017-12-141,4451,4661,4451,45315,9001,453
2017-12-131,4551,4651,4321,44322,4001,443
2017-12-121,4631,4701,4511,45518,9001,455
2017-12-111,4451,4561,4431,45123,4001,451
2017-12-081,4271,4541,4271,44132,7001,441
2017-12-071,4241,4521,4241,43416,9001,434
2017-12-061,4361,4561,4111,41817,0001,418
2017-12-051,4251,4521,4081,43627,4001,436
2017-12-041,3931,4681,3931,43253,0001,432
2017-12-011,3501,3901,3501,38352,3001,383
2017-11-301,3351,3481,3311,34621,5001,346
2017-11-291,3261,3351,3231,33529,1001,335
2017-11-281,3331,3331,3201,32312,6001,323
2017-11-271,3251,3361,3241,33120,2001,331
2017-11-241,3131,3261,3121,32318,6001,323
2017-11-221,3031,3161,2971,31119,5001,311
2017-11-211,3101,3131,3001,30318,8001,303
2017-11-201,2821,3091,2821,29813,3001,298
2017-11-171,2971,3031,2761,28612,1001,286
2017-11-161,2701,3041,2701,29513,8001,295
2017-11-151,2961,3001,2561,27725,1001,277
2017-11-131,3031,3201,2961,29618,1001,296
2017-11-101,3031,3201,3001,30428,7001,304
2017-11-091,3151,3351,3011,32136,6001,321
2017-11-081,2951,3101,2921,30723,6001,307
2017-11-071,2891,2951,2811,29520,6001,295
2017-11-061,2981,3051,2821,28647,6001,286
2017-11-021,3401,3451,3201,32823,0001,328
2017-11-011,3221,3431,3221,33948,1001,339
2017-10-311,3081,3161,3041,31637,2001,316
2017-10-301,2961,3091,2941,30863,8001,308
2017-10-271,2881,2891,2801,28517,4001,285
2017-10-261,2891,2981,2871,28718,4001,287
2017-10-251,2981,3081,2861,28825,4001,288
2017-10-241,2771,2921,2771,29216,7001,292
2017-10-231,2851,2861,2731,28123,1001,281
2017-10-201,2621,2721,2621,26517,1001,265
2017-10-191,2691,2771,2581,26027,7001,260
2017-10-181,2841,2841,2641,26722,6001,267
2017-10-171,2871,3001,2701,28026,4001,280
2017-10-161,2811,3051,2781,27936,4001,279
2017-10-131,2801,2921,2701,28423,8001,284
2017-10-121,2901,3001,2841,28611,6001,286
2017-10-111,2931,2931,2811,28815,8001,288
2017-10-101,3041,3141,2911,29327,8001,293
2017-10-061,3101,3151,3051,31114,7001,311
2017-10-051,3241,3241,3111,31615,9001,316
2017-10-041,3311,3351,3181,33415,1001,334
2017-10-031,3361,3371,3141,32311,8001,323
2017-10-021,3391,3391,3171,32623,9001,326
2017-09-291,3251,3381,3181,32916,0001,329
2017-09-281,3211,3341,3141,33418,9001,334
2017-09-271,3031,3261,2981,32616,3001,326
2017-09-261,3211,3311,3071,32436,8001,324
2017-09-251,3121,3421,3011,32844,6001,328
2017-09-221,3301,3571,2901,29591,2001,295
2017-09-211,2821,2901,2751,28315,2001,283
2017-09-201,2821,2871,2701,28022,5001,280
2017-09-191,2771,2841,2651,28215,7001,282
2017-09-151,2401,2661,2391,26312,6001,263
2017-09-141,2611,2611,2361,24812,2001,248
2017-09-131,2391,2691,2381,26110,4001,261
2017-09-121,2701,2701,2321,24325,8001,243
2017-09-111,2671,2781,2391,25732,1001,257
2017-09-081,2521,2771,2431,26437,2001,264
2017-09-071,2261,2571,2181,25214,2001,252
2017-09-061,2051,2361,2051,22719,2001,227
2017-09-051,2371,2521,2041,21425,9001,214
2017-09-041,2651,2751,2241,23722,1001,237
2017-09-011,2781,2861,2611,2809,7001,280
2017-08-311,2641,2851,2641,27513,0001,275
2017-08-301,2521,2701,2521,26210,5001,262
2017-08-291,2531,2581,2401,25213,3001,252
2017-08-281,2321,2501,2231,25011,4001,250
2017-08-251,2361,2361,2171,22411,8001,224
2017-08-241,2141,2301,2141,2297,5001,229
2017-08-231,2411,2421,2071,21415,7001,214
2017-08-221,1991,2331,1931,21932,3001,219
2017-08-211,1891,2121,1891,20311,9001,203
2017-08-181,1891,2021,1801,19612,3001,196
2017-08-171,1961,2111,1931,20210,5001,202
2017-08-161,2001,2131,1911,19218,1001,192
2017-08-151,2031,2201,1921,21113,7001,211
2017-08-141,2001,2061,1851,19118,0001,191
2017-08-101,2261,2291,2051,21314,1001,213
2017-08-091,2701,2701,2131,22128,4001,221
2017-08-081,3041,3061,2721,27918,6001,279
2017-08-071,2801,3071,2731,30430,8001,304
2017-08-041,2611,2711,2461,26513,0001,265
2017-08-031,2471,2611,2421,26118,1001,261
2017-08-021,2371,2501,2291,24924,4001,249
2017-08-011,2181,2371,2111,23723,9001,237
2017-07-311,2151,2201,1961,21231,4001,212
2017-07-281,2151,2181,2021,21012,8001,210
2017-07-271,2161,2301,2131,2155,9001,215
2017-07-261,2281,2351,2001,21218,2001,212
2017-07-251,2201,2411,2201,22920,3001,229
2017-07-241,2101,2191,2071,21916,3001,219
2017-07-211,2021,2121,1991,21013,2001,210
2017-07-201,1981,2061,1931,20212,3001,202
2017-07-191,1611,1911,1611,18321,6001,183
2017-07-181,1601,1681,1521,1656,6001,165
2017-07-141,1531,1711,1531,16111,2001,161
2017-07-131,1701,1731,1571,1619,2001,161
2017-07-121,1781,1781,1601,16415,7001,164
2017-07-111,1621,1791,1301,17934,9001,179
2017-07-101,1481,1571,1401,14319,0001,143
2017-07-071,1621,1741,1511,15321,0001,153
2017-07-061,1901,1901,1711,17116,1001,171
2017-07-051,1951,2021,1901,1958,6001,195
2017-07-041,2091,2091,1951,19518,3001,195
2017-07-031,1941,2071,1931,20213,5001,202
2017-06-301,1971,1981,1891,19310,7001,193
2017-06-291,2101,2101,2031,2036,8001,203
2017-06-281,2051,2071,1971,20211,5001,202
2017-06-271,1941,2131,1851,2058,0001,205
2017-06-261,2001,2001,1781,18510,4001,185
2017-06-231,2091,2091,1971,20013,3001,200
2017-06-221,2061,2081,1951,20214,5001,202
2017-06-211,2111,2161,2051,2089,6001,208
2017-06-201,2071,2171,2071,21620,6001,216
2017-06-191,1971,2101,1951,20723,0001,207
2017-06-161,1821,1951,1821,19319,8001,193
2017-06-151,1691,1781,1681,17510,3001,175
2017-06-141,1751,1791,1701,17410,7001,174
2017-06-131,1651,1791,1651,17511,4001,175
2017-06-121,1671,1771,1671,17010,2001,170
2017-06-091,1631,1751,1591,16916,8001,169
2017-06-081,1711,1771,1621,16712,4001,167
2017-06-071,1711,1801,1621,17515,5001,175
2017-06-061,1671,1791,1621,17115,8001,171
2017-06-051,1751,1851,1241,18021,8001,180
2017-06-021,1601,1891,1541,18526,1001,185
2017-06-011,1411,1681,1411,16426,4001,164
2017-05-311,1411,1541,1351,15218,2001,152
2017-05-301,1281,1491,1281,14820,7001,148
2017-05-291,1331,1401,1331,1368,5001,136
2017-05-261,1511,1521,1331,13311,1001,133
2017-05-251,1491,1551,1441,15024,4001,150
2017-05-241,1381,1451,1381,14511,9001,145
2017-05-231,1301,1391,1281,13022,4001,130
2017-05-221,1351,1451,1311,13317,5001,133
2017-05-191,1291,1341,1201,13410,4001,134
2017-05-181,1341,1341,1191,13018,2001,130
2017-05-171,1411,1471,1371,14133,9001,141
2017-05-161,1301,1361,1181,13611,5001,136
2017-05-151,1331,1391,1281,13110,1001,131
2017-05-121,1461,1461,1361,14617,6001,146
2017-05-111,1491,1491,1381,14527,9001,145
2017-05-101,0851,1451,0841,14521,4001,145
2017-05-091,1391,1391,1271,13714,0001,137
2017-05-081,1181,1381,1141,13823,8001,138
2017-05-021,1171,1171,1001,11712,1001,117
2017-05-011,0911,1101,0901,11011,2001,110
2017-04-281,1051,1111,0981,09813,7001,098
2017-04-271,0951,1061,0871,10617,2001,106
2017-04-261,0681,0911,0681,09111,8001,091
2017-04-251,0601,0711,0561,06815,0001,068
2017-04-241,0541,0541,0421,05016,5001,050
2017-04-211,0231,0391,0201,03410,7001,034
2017-04-201,0121,0291,0121,02330,8001,023
2017-04-191,0071,0201,0041,00935,0001,009
2017-04-181,0231,0261,0181,02116,8001,021
2017-04-171,0021,0311,0021,02325,1001,023
2017-04-141,0041,0049931,00217,8001,002
2017-04-139921,0069791,00025,3001,000
2017-04-129981,00399199722,900997
2017-04-111,0041,0191,0041,01412,9001,014
2017-04-101,0131,0231,0081,01215,3001,012
2017-04-071,0001,0221,0001,01125,3001,011
2017-04-061,0231,02499499922,200999
2017-04-051,0241,0321,0201,02510,8001,025
2017-04-041,0571,0571,0241,03716,5001,037
2017-04-031,0671,0741,0551,05521,0001,055
2017-03-311,0931,0951,0601,06023,1001,060
2017-03-301,0861,0971,0791,09311,8001,093
2017-03-291,0991,0991,0721,09246,1001,092
2017-03-281,0801,1061,0771,103104,1001,103
2017-03-271,0801,0881,0681,07641,2001,076
2017-03-241,0871,0941,0831,08818,1001,088
2017-03-231,0831,0891,0811,08416,1001,084
2017-03-221,1001,1011,0821,08325,0001,083
2017-03-211,1101,1211,1051,11930,3001,119
2017-03-171,1171,1181,1081,11019,7001,110
2017-03-161,1011,1211,1001,12118,4001,121
2017-03-151,1251,1251,1031,10826,1001,108
2017-03-141,1431,1431,1111,11823,4001,118
2017-03-131,1301,1301,1151,12837,2001,128
2017-03-101,1051,1111,0971,11028,5001,110
2017-03-091,0851,0861,0811,0869,3001,086
2017-03-081,0911,0951,0821,08313,5001,083
2017-03-071,0951,0951,0881,09110,8001,091
2017-03-061,0901,1101,0901,09528,2001,095
2017-03-031,1001,1011,0951,09911,7001,099
2017-03-021,1081,1091,0911,10030,4001,100
2017-03-011,1001,1001,0851,0976,2001,097
2017-02-281,1101,1171,0881,09019,2001,090
2017-02-271,0971,1131,0971,10314,7001,103
2017-02-241,1191,1191,1071,11317,0001,113
2017-02-231,1181,1181,1011,11414,8001,114
2017-02-221,1151,1201,1071,11312,4001,113
2017-02-211,1091,1331,0911,10933,9001,109
2017-02-201,0791,0821,0601,08220,7001,082
2017-02-171,0791,0921,0791,0925,6001,092
2017-02-161,0951,0951,0771,0829,7001,082
2017-02-151,1001,1001,0851,09910,7001,099
2017-02-141,0961,1011,0851,0949,0001,094
2017-02-131,0901,1051,0871,09817,4001,098
2017-02-101,0501,0811,0371,08015,3001,080
2017-02-091,0501,0501,0361,0378,7001,037
2017-02-081,0421,0571,0421,0507,8001,050
2017-02-071,0401,0491,0321,0425,9001,042
2017-02-061,0541,0601,0391,04810,1001,048
2017-02-031,0301,0461,0101,0148,6001,014
2017-02-021,0371,0511,0321,0347,5001,034
2017-02-011,0311,0481,0311,0417,4001,041
2017-01-311,0521,0531,0391,0396,4001,039
2017-01-301,0601,0611,0521,05710,4001,057
2017-01-271,0661,0681,0561,0588,4001,058
2017-01-261,0501,0631,0441,05910,1001,059
2017-01-251,0671,0671,0151,0379,3001,037
2017-01-241,0411,0531,0351,0477,6001,047
2017-01-231,0341,0501,0341,0428,7001,042
2017-01-201,0371,0501,0281,0468,4001,046
2017-01-191,0331,0381,0201,0378,5001,037
2017-01-181,0201,0379771,01615,2001,016
2017-01-171,0281,0481,0221,0228,8001,022
2017-01-161,0541,0541,0351,0436,4001,043
2017-01-131,0431,0551,0411,05411,2001,054
2017-01-121,0651,0651,0401,05510,0001,055
2017-01-111,0641,0671,0431,0609,0001,060
2017-01-101,0601,0721,0501,06313,1001,063
2017-01-061,0501,0661,0501,06416,9001,064
2017-01-051,0601,0741,0591,06918,6001,069
2017-01-041,0191,0611,0191,06025,8001,060

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