4636 (株)T&K TOKA の時系列データ [2018年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2018-12-28	1,009	1,018	996	1,009	18,300	1,009
2018-12-27	997	1,010	982	1,006	32,500	1,006
2018-12-26	960	982	953	967	20,400	967
2018-12-25	975	975	941	946	51,500	946
2018-12-21	990	990	942	960	38,700	960
2018-12-20	1,018	1,023	989	996	26,800	996
2018-12-19	1,030	1,038	1,018	1,021	12,700	1,021
2018-12-18	1,042	1,044	1,032	1,034	12,600	1,034
2018-12-17	1,064	1,081	1,047	1,052	20,700	1,052
2018-12-14	1,082	1,084	1,056	1,061	43,400	1,061
2018-12-13	1,082	1,095	1,072	1,084	44,800	1,084
2018-12-12	1,079	1,092	1,079	1,085	42,900	1,085
2018-12-11	1,088	1,093	1,069	1,080	35,600	1,080
2018-12-10	1,087	1,095	1,078	1,084	15,700	1,084
2018-12-07	1,108	1,124	1,098	1,104	17,500	1,104
2018-12-06	1,153	1,155	1,113	1,117	21,000	1,117
2018-12-05	1,150	1,179	1,150	1,167	18,300	1,167
2018-12-04	1,207	1,207	1,178	1,180	23,100	1,180
2018-12-03	1,204	1,213	1,193	1,207	23,500	1,207
2018-11-30	1,209	1,212	1,198	1,205	13,600	1,205
2018-11-29	1,210	1,210	1,192	1,200	11,700	1,200
2018-11-28	1,200	1,206	1,187	1,196	24,800	1,196
2018-11-27	1,166	1,197	1,164	1,194	21,300	1,194
2018-11-26	1,149	1,165	1,145	1,160	10,400	1,160
2018-11-22	1,133	1,163	1,130	1,163	18,500	1,163
2018-11-21	1,102	1,122	1,087	1,122	8,500	1,122
2018-11-20	1,131	1,131	1,107	1,116	27,700	1,116
2018-11-19	1,116	1,133	1,116	1,131	9,300	1,131
2018-11-16	1,115	1,132	1,110	1,116	11,400	1,116
2018-11-15	1,100	1,114	1,094	1,114	22,400	1,114
2018-11-14	1,088	1,105	1,087	1,095	17,400	1,095
2018-11-13	1,105	1,106	1,082	1,089	11,900	1,089
2018-11-12	1,096	1,113	1,093	1,109	8,300	1,109
2018-11-09	1,108	1,108	1,094	1,099	15,800	1,099
2018-11-08	1,093	1,109	1,077	1,106	22,800	1,106
2018-11-07	1,060	1,079	1,058	1,063	17,000	1,063
2018-11-06	1,050	1,052	1,025	1,052	29,300	1,052
2018-11-05	1,002	1,046	1,000	1,045	53,000	1,045
2018-11-02	1,111	1,124	1,089	1,113	37,900	1,113
2018-11-01	1,091	1,114	1,091	1,111	30,900	1,111
2018-10-31	1,053	1,080	1,048	1,080	22,200	1,080
2018-10-30	1,044	1,068	1,031	1,031	81,200	1,031
2018-10-29	1,056	1,063	1,031	1,040	34,400	1,040
2018-10-26	1,070	1,081	1,037	1,047	18,500	1,047
2018-10-25	1,100	1,100	1,057	1,063	20,400	1,063
2018-10-24	1,070	1,107	1,065	1,107	20,400	1,107
2018-10-23	1,078	1,091	1,058	1,070	22,900	1,070
2018-10-22	1,072	1,091	1,068	1,081	13,500	1,081
2018-10-19	1,080	1,088	1,059	1,076	18,300	1,076
2018-10-18	1,092	1,095	1,083	1,083	12,200	1,083
2018-10-17	1,066	1,103	1,066	1,086	14,900	1,086
2018-10-16	1,056	1,080	1,055	1,065	16,000	1,065
2018-10-15	1,084	1,086	1,055	1,055	22,100	1,055
2018-10-12	1,093	1,115	1,086	1,092	21,000	1,092
2018-10-11	1,101	1,101	1,071	1,084	26,500	1,084
2018-10-10	1,157	1,159	1,120	1,120	20,200	1,120
2018-10-09	1,191	1,194	1,152	1,152	20,600	1,152
2018-10-05	1,222	1,223	1,184	1,191	17,000	1,191
2018-10-04	1,213	1,224	1,189	1,222	14,300	1,222
2018-10-03	1,237	1,237	1,196	1,198	12,500	1,198
2018-10-02	1,228	1,262	1,228	1,249	35,300	1,249
2018-10-01	1,174	1,229	1,171	1,214	29,600	1,214
2018-09-28	1,193	1,212	1,173	1,179	16,800	1,179
2018-09-27	1,172	1,208	1,168	1,193	27,100	1,193
2018-09-26	1,158	1,180	1,157	1,168	50,300	1,168
2018-09-25	1,219	1,245	1,212	1,235	37,100	1,235
2018-09-21	1,184	1,212	1,181	1,206	17,500	1,206
2018-09-20	1,181	1,184	1,167	1,184	27,700	1,184
2018-09-19	1,158	1,195	1,158	1,179	31,000	1,179
2018-09-18	1,112	1,146	1,112	1,143	20,500	1,143
2018-09-14	1,105	1,132	1,105	1,112	42,600	1,112
2018-09-13	1,090	1,113	1,090	1,113	10,400	1,113
2018-09-12	1,106	1,108	1,082	1,101	21,900	1,101
2018-09-11	1,123	1,126	1,100	1,115	16,400	1,115
2018-09-10	1,115	1,142	1,115	1,129	22,900	1,129
2018-09-07	1,125	1,125	1,107	1,115	12,500	1,115
2018-09-06	1,134	1,138	1,128	1,134	6,500	1,134
2018-09-05	1,135	1,137	1,128	1,135	17,700	1,135
2018-09-04	1,141	1,145	1,131	1,137	13,000	1,137
2018-09-03	1,160	1,160	1,138	1,143	13,300	1,143
2018-08-31	1,145	1,170	1,145	1,164	8,100	1,164
2018-08-30	1,154	1,156	1,133	1,144	7,400	1,144
2018-08-29	1,175	1,179	1,154	1,154	8,400	1,154
2018-08-28	1,165	1,181	1,164	1,169	8,600	1,169
2018-08-27	1,147	1,177	1,147	1,162	8,300	1,162
2018-08-24	1,153	1,173	1,143	1,146	9,600	1,146
2018-08-23	1,125	1,145	1,119	1,135	7,500	1,135
2018-08-22	1,099	1,123	1,099	1,118	7,100	1,118
2018-08-21	1,113	1,114	1,093	1,099	16,400	1,099
2018-08-20	1,167	1,168	1,111	1,113	17,100	1,113
2018-08-17	1,164	1,177	1,155	1,177	8,200	1,177
2018-08-16	1,155	1,169	1,150	1,164	13,100	1,164
2018-08-15	1,164	1,176	1,154	1,165	11,000	1,165
2018-08-14	1,152	1,175	1,152	1,174	5,800	1,174
2018-08-13	1,162	1,169	1,152	1,154	15,400	1,154
2018-08-10	1,185	1,185	1,166	1,170	18,300	1,170
2018-08-09	1,180	1,200	1,175	1,188	16,100	1,188
2018-08-08	1,165	1,181	1,163	1,177	12,200	1,177
2018-08-07	1,151	1,171	1,151	1,161	25,900	1,161
2018-08-06	1,176	1,178	1,138	1,148	64,600	1,148
2018-08-03	1,293	1,293	1,264	1,266	11,400	1,266
2018-08-02	1,294	1,296	1,282	1,293	10,200	1,293
2018-08-01	1,295	1,298	1,288	1,293	10,000	1,293
2018-07-31	1,294	1,294	1,278	1,288	8,000	1,288
2018-07-30	1,289	1,293	1,282	1,290	12,800	1,290
2018-07-27	1,290	1,301	1,285	1,295	9,600	1,295
2018-07-26	1,273	1,300	1,273	1,290	17,100	1,290
2018-07-25	1,250	1,260	1,250	1,260	8,200	1,260
2018-07-24	1,248	1,249	1,238	1,241	5,100	1,241
2018-07-23	1,233	1,244	1,230	1,238	9,300	1,238
2018-07-20	1,232	1,240	1,221	1,229	5,000	1,229
2018-07-19	1,239	1,245	1,233	1,238	6,100	1,238
2018-07-18	1,230	1,243	1,221	1,232	9,600	1,232
2018-07-17	1,210	1,229	1,210	1,222	9,100	1,222
2018-07-13	1,195	1,216	1,194	1,210	6,200	1,210
2018-07-12	1,196	1,203	1,187	1,193	8,800	1,193
2018-07-11	1,192	1,204	1,184	1,193	8,700	1,193
2018-07-10	1,244	1,252	1,214	1,214	49,200	1,214
2018-07-09	1,166	1,210	1,166	1,206	10,800	1,206
2018-07-06	1,137	1,170	1,137	1,168	16,000	1,168
2018-07-05	1,154	1,164	1,135	1,137	11,500	1,137
2018-07-04	1,158	1,165	1,148	1,152	14,300	1,152
2018-07-03	1,172	1,183	1,156	1,164	16,400	1,164
2018-07-02	1,192	1,208	1,167	1,170	11,500	1,170
2018-06-29	1,186	1,200	1,184	1,193	9,300	1,193
2018-06-28	1,184	1,200	1,173	1,186	15,600	1,186
2018-06-27	1,170	1,192	1,170	1,185	7,200	1,185
2018-06-26	1,176	1,201	1,172	1,184	8,800	1,184
2018-06-25	1,228	1,228	1,183	1,187	12,400	1,187
2018-06-22	1,201	1,224	1,191	1,222	12,000	1,222
2018-06-21	1,214	1,224	1,208	1,209	10,200	1,209
2018-06-20	1,221	1,229	1,205	1,215	10,100	1,215
2018-06-19	1,222	1,223	1,204	1,211	10,400	1,211
2018-06-18	1,219	1,227	1,212	1,223	8,400	1,223
2018-06-15	1,250	1,258	1,227	1,228	14,700	1,228
2018-06-14	1,266	1,266	1,252	1,259	12,800	1,259
2018-06-13	1,261	1,272	1,261	1,266	6,300	1,266
2018-06-12	1,262	1,266	1,257	1,262	14,900	1,262
2018-06-11	1,269	1,272	1,260	1,262	11,700	1,262
2018-06-08	1,265	1,265	1,250	1,263	25,700	1,263
2018-06-07	1,253	1,268	1,250	1,265	16,300	1,265
2018-06-06	1,266	1,271	1,245	1,252	17,500	1,252
2018-06-05	1,260	1,273	1,259	1,271	9,100	1,271
2018-06-04	1,250	1,269	1,248	1,260	16,200	1,260
2018-06-01	1,225	1,253	1,217	1,247	23,700	1,247
2018-05-31	1,227	1,235	1,218	1,220	13,700	1,220
2018-05-30	1,231	1,242	1,217	1,225	17,100	1,225
2018-05-29	1,249	1,249	1,237	1,238	7,100	1,238
2018-05-28	1,238	1,252	1,238	1,249	4,800	1,249
2018-05-25	1,259	1,259	1,236	1,237	10,800	1,237
2018-05-24	1,286	1,288	1,250	1,253	11,500	1,253
2018-05-23	1,260	1,286	1,260	1,283	11,800	1,283
2018-05-22	1,271	1,274	1,265	1,270	8,500	1,270
2018-05-21	1,277	1,280	1,253	1,266	13,200	1,266
2018-05-18	1,270	1,277	1,267	1,277	7,100	1,277
2018-05-17	1,265	1,275	1,255	1,267	14,900	1,267
2018-05-16	1,252	1,272	1,252	1,265	11,500	1,265
2018-05-15	1,258	1,266	1,253	1,257	12,000	1,257
2018-05-14	1,257	1,262	1,253	1,261	13,000	1,261
2018-05-11	1,246	1,255	1,242	1,255	8,300	1,255
2018-05-10	1,257	1,257	1,240	1,246	7,600	1,246
2018-05-09	1,245	1,257	1,241	1,244	25,600	1,244
2018-05-08	1,245	1,263	1,232	1,245	62,000	1,245
2018-05-07	1,323	1,331	1,311	1,329	9,300	1,329
2018-05-02	1,324	1,332	1,317	1,332	12,000	1,332
2018-05-01	1,339	1,339	1,323	1,324	6,600	1,324
2018-04-27	1,336	1,342	1,321	1,339	10,700	1,339
2018-04-26	1,324	1,338	1,319	1,334	10,500	1,334
2018-04-25	1,348	1,348	1,320	1,334	7,300	1,334
2018-04-24	1,325	1,332	1,313	1,332	7,900	1,332
2018-04-23	1,332	1,334	1,297	1,317	22,700	1,317
2018-04-20	1,344	1,347	1,329	1,342	9,700	1,342
2018-04-19	1,334	1,346	1,329	1,344	5,800	1,344
2018-04-18	1,312	1,334	1,308	1,334	4,300	1,334
2018-04-17	1,324	1,324	1,301	1,310	4,200	1,310
2018-04-16	1,320	1,327	1,312	1,327	4,100	1,327
2018-04-13	1,309	1,318	1,308	1,318	5,200	1,318
2018-04-12	1,327	1,327	1,301	1,306	6,600	1,306
2018-04-11	1,318	1,328	1,310	1,324	5,400	1,324
2018-04-10	1,313	1,321	1,306	1,318	6,800	1,318
2018-04-09	1,310	1,315	1,283	1,314	8,400	1,314
2018-04-06	1,338	1,338	1,306	1,310	6,200	1,310
2018-04-05	1,321	1,338	1,316	1,338	9,200	1,338
2018-04-04	1,305	1,323	1,297	1,321	9,900	1,321
2018-04-03	1,301	1,315	1,277	1,305	12,000	1,305
2018-03-30	1,315	1,315	1,294	1,298	8,100	1,298
2018-03-29	1,298	1,304	1,285	1,303	13,200	1,303
2018-03-28	1,259	1,302	1,254	1,298	34,700	1,298
2018-03-27	1,274	1,307	1,274	1,306	115,800	1,306
2018-03-26	1,262	1,269	1,252	1,269	52,900	1,269
2018-03-23	1,320	1,320	1,267	1,271	39,200	1,271
2018-03-22	1,342	1,355	1,328	1,336	32,900	1,336
2018-03-20	1,335	1,344	1,324	1,340	17,200	1,340
2018-03-19	1,355	1,361	1,337	1,340	17,600	1,340
2018-03-16	1,371	1,376	1,359	1,362	15,200	1,362
2018-03-15	1,362	1,375	1,362	1,364	12,800	1,364
2018-03-14	1,353	1,372	1,351	1,362	16,100	1,362
2018-03-13	1,359	1,364	1,346	1,360	12,100	1,360
2018-03-12	1,362	1,366	1,346	1,360	24,600	1,360
2018-03-09	1,356	1,366	1,336	1,343	23,700	1,343
2018-03-08	1,363	1,363	1,325	1,329	10,700	1,329
2018-03-07	1,364	1,371	1,341	1,352	25,000	1,352
2018-03-06	1,360	1,387	1,360	1,364	16,800	1,364
2018-03-05	1,360	1,366	1,337	1,359	27,200	1,359
2018-03-02	1,344	1,359	1,337	1,354	18,600	1,354
2018-03-01	1,386	1,387	1,369	1,372	21,600	1,372
2018-02-28	1,382	1,395	1,382	1,386	16,000	1,386
2018-02-27	1,392	1,397	1,385	1,389	18,900	1,389
2018-02-26	1,386	1,396	1,379	1,390	24,400	1,390
2018-02-23	1,375	1,390	1,370	1,381	13,400	1,381
2018-02-22	1,371	1,375	1,364	1,366	14,900	1,366
2018-02-21	1,390	1,395	1,367	1,379	16,700	1,379
2018-02-20	1,390	1,390	1,362	1,371	17,800	1,371
2018-02-19	1,385	1,412	1,385	1,404	14,400	1,404
2018-02-16	1,347	1,372	1,347	1,364	12,400	1,364
2018-02-15	1,351	1,368	1,334	1,342	13,700	1,342
2018-02-14	1,364	1,364	1,321	1,330	62,200	1,330
2018-02-13	1,403	1,413	1,345	1,355	57,200	1,355
2018-02-09	1,453	1,453	1,379	1,403	40,400	1,403
2018-02-08	1,401	1,426	1,350	1,363	39,500	1,363
2018-02-07	1,431	1,475	1,398	1,400	32,600	1,400
2018-02-06	1,397	1,450	1,385	1,404	65,800	1,404
2018-02-05	1,430	1,468	1,422	1,444	40,100	1,444
2018-02-02	1,480	1,514	1,479	1,507	15,300	1,507
2018-02-01	1,466	1,501	1,466	1,494	14,200	1,494
2018-01-31	1,459	1,488	1,456	1,465	19,900	1,465
2018-01-30	1,493	1,504	1,457	1,459	30,000	1,459
2018-01-29	1,490	1,503	1,488	1,493	15,900	1,493
2018-01-26	1,498	1,506	1,494	1,498	13,900	1,498
2018-01-25	1,506	1,506	1,494	1,498	10,900	1,498
2018-01-24	1,509	1,514	1,503	1,507	12,100	1,507
2018-01-23	1,505	1,520	1,503	1,509	6,800	1,509
2018-01-22	1,491	1,499	1,486	1,498	11,000	1,498
2018-01-19	1,484	1,503	1,484	1,495	14,200	1,495
2018-01-18	1,476	1,496	1,476	1,484	24,400	1,484
2018-01-17	1,479	1,481	1,470	1,475	13,400	1,475
2018-01-16	1,487	1,495	1,478	1,482	10,700	1,482
2018-01-15	1,493	1,505	1,450	1,485	22,100	1,485
2018-01-12	1,492	1,500	1,489	1,492	17,200	1,492
2018-01-11	1,489	1,500	1,487	1,498	6,500	1,498
2018-01-10	1,502	1,503	1,489	1,496	10,100	1,496
2018-01-09	1,516	1,516	1,487	1,502	16,700	1,502
2018-01-05	1,515	1,520	1,510	1,517	11,800	1,517
2018-01-04	1,465	1,515	1,465	1,515	20,300	1,515

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