4636 (株)T&K TOKA の時系列データ [2019年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2019-12-30 | 1,009 | 1,017 | 1,009 | 1,016 | 4,300 | 1,016 |
2019-12-27 | 1,010 | 1,022 | 1,010 | 1,020 | 7,200 | 1,020 |
2019-12-26 | 1,000 | 1,012 | 999 | 1,012 | 11,500 | 1,012 |
2019-12-25 | 1,048 | 1,048 | 1,000 | 1,000 | 24,000 | 1,000 |
2019-12-24 | 1,036 | 1,037 | 1,025 | 1,037 | 8,000 | 1,037 |
2019-12-23 | 1,042 | 1,048 | 1,024 | 1,030 | 25,000 | 1,030 |
2019-12-20 | 1,044 | 1,047 | 1,035 | 1,042 | 8,300 | 1,042 |
2019-12-19 | 1,035 | 1,042 | 1,034 | 1,040 | 5,200 | 1,040 |
2019-12-18 | 1,041 | 1,041 | 1,029 | 1,035 | 10,800 | 1,035 |
2019-12-17 | 1,044 | 1,046 | 1,036 | 1,045 | 9,300 | 1,045 |
2019-12-16 | 1,018 | 1,032 | 1,018 | 1,032 | 8,000 | 1,032 |
2019-12-13 | 1,018 | 1,032 | 1,005 | 1,018 | 28,300 | 1,018 |
2019-12-12 | 1,027 | 1,027 | 1,000 | 1,000 | 12,600 | 1,000 |
2019-12-11 | 1,001 | 1,017 | 997 | 1,017 | 8,600 | 1,017 |
2019-12-10 | 1,004 | 1,009 | 997 | 997 | 14,000 | 997 |
2019-12-09 | 995 | 1,005 | 991 | 1,001 | 15,800 | 1,001 |
2019-12-06 | 989 | 996 | 983 | 987 | 9,700 | 987 |
2019-12-05 | 991 | 1,000 | 986 | 986 | 6,400 | 986 |
2019-12-04 | 988 | 991 | 981 | 984 | 8,200 | 984 |
2019-12-03 | 990 | 1,008 | 988 | 997 | 5,400 | 997 |
2019-12-02 | 1,000 | 1,007 | 1,000 | 1,002 | 6,800 | 1,002 |
2019-11-29 | 1,008 | 1,016 | 994 | 999 | 6,000 | 999 |
2019-11-28 | 1,017 | 1,017 | 1,002 | 1,006 | 3,300 | 1,006 |
2019-11-27 | 1,017 | 1,017 | 1,007 | 1,008 | 2,700 | 1,008 |
2019-11-26 | 1,031 | 1,031 | 1,007 | 1,007 | 7,500 | 1,007 |
2019-11-25 | 1,018 | 1,037 | 1,013 | 1,016 | 12,000 | 1,016 |
2019-11-22 | 1,015 | 1,015 | 997 | 1,009 | 7,800 | 1,009 |
2019-11-21 | 1,010 | 1,010 | 997 | 1,005 | 4,000 | 1,005 |
2019-11-20 | 998 | 1,018 | 998 | 1,010 | 8,000 | 1,010 |
2019-11-19 | 1,032 | 1,032 | 981 | 1,001 | 11,500 | 1,001 |
2019-11-18 | 1,052 | 1,054 | 1,016 | 1,031 | 16,200 | 1,031 |
2019-11-15 | 1,020 | 1,064 | 1,013 | 1,056 | 28,500 | 1,056 |
2019-11-14 | 1,045 | 1,049 | 1,018 | 1,018 | 7,300 | 1,018 |
2019-11-13 | 1,060 | 1,060 | 1,037 | 1,046 | 15,400 | 1,046 |
2019-11-12 | 1,055 | 1,063 | 1,050 | 1,060 | 11,400 | 1,060 |
2019-11-11 | 1,059 | 1,061 | 1,045 | 1,055 | 9,300 | 1,055 |
2019-11-08 | 1,060 | 1,061 | 1,047 | 1,052 | 13,200 | 1,052 |
2019-11-07 | 1,055 | 1,057 | 1,046 | 1,053 | 9,800 | 1,053 |
2019-11-06 | 1,045 | 1,052 | 1,030 | 1,051 | 12,100 | 1,051 |
2019-11-05 | 1,061 | 1,061 | 1,021 | 1,045 | 35,800 | 1,045 |
2019-11-01 | 1,029 | 1,043 | 1,020 | 1,031 | 3,200 | 1,031 |
2019-10-31 | 1,050 | 1,056 | 1,029 | 1,040 | 11,200 | 1,040 |
2019-10-30 | 1,020 | 1,059 | 1,017 | 1,059 | 24,800 | 1,059 |
2019-10-29 | 1,015 | 1,025 | 1,014 | 1,025 | 13,900 | 1,025 |
2019-10-28 | 1,005 | 1,010 | 1,000 | 1,010 | 13,600 | 1,010 |
2019-10-25 | 1,007 | 1,007 | 1,000 | 1,006 | 9,900 | 1,006 |
2019-10-24 | 1,003 | 1,007 | 996 | 1,007 | 10,500 | 1,007 |
2019-10-23 | 998 | 1,003 | 995 | 995 | 11,500 | 995 |
2019-10-21 | 1,001 | 1,003 | 994 | 1,002 | 5,300 | 1,002 |
2019-10-18 | 994 | 999 | 989 | 999 | 6,300 | 999 |
2019-10-17 | 992 | 1,005 | 988 | 996 | 17,100 | 996 |
2019-10-16 | 995 | 999 | 975 | 999 | 14,300 | 999 |
2019-10-15 | 975 | 990 | 975 | 990 | 13,600 | 990 |
2019-10-11 | 970 | 973 | 965 | 971 | 5,100 | 971 |
2019-10-10 | 966 | 974 | 964 | 974 | 3,800 | 974 |
2019-10-09 | 960 | 965 | 950 | 965 | 4,400 | 965 |
2019-10-08 | 964 | 964 | 958 | 962 | 4,800 | 962 |
2019-10-07 | 939 | 958 | 938 | 955 | 3,900 | 955 |
2019-10-04 | 948 | 951 | 941 | 944 | 4,600 | 944 |
2019-10-03 | 926 | 949 | 926 | 948 | 7,100 | 948 |
2019-10-02 | 938 | 963 | 937 | 954 | 7,800 | 954 |
2019-10-01 | - | - | - | 932 | - | 932 |
2019-09-30 | 946 | 954 | 932 | 932 | 8,800 | 932 |
2019-09-27 | 975 | 975 | 945 | 960 | 9,900 | 960 |
2019-09-26 | 981 | 986 | 968 | 977 | 27,400 | 977 |
2019-09-25 | 980 | 980 | 973 | 977 | 11,300 | 977 |
2019-09-24 | 977 | 989 | 974 | 987 | 13,300 | 987 |
2019-09-20 | 977 | 980 | 972 | 972 | 10,000 | 972 |
2019-09-19 | 978 | 987 | 970 | 977 | 12,500 | 977 |
2019-09-18 | 989 | 989 | 958 | 971 | 10,200 | 971 |
2019-09-17 | 978 | 990 | 961 | 982 | 16,500 | 982 |
2019-09-13 | 969 | 984 | 963 | 972 | 43,300 | 972 |
2019-09-12 | 975 | 983 | 946 | 963 | 25,100 | 963 |
2019-09-11 | 939 | 976 | 939 | 976 | 16,800 | 976 |
2019-09-10 | 927 | 941 | 924 | 941 | 8,700 | 941 |
2019-09-09 | 915 | 932 | 911 | 927 | 9,200 | 927 |
2019-09-06 | 916 | 916 | 899 | 908 | 4,700 | 908 |
2019-09-05 | 889 | 913 | 885 | 913 | 13,200 | 913 |
2019-09-04 | 886 | 902 | 885 | 885 | 8,100 | 885 |
2019-09-03 | 881 | 897 | 881 | 895 | 2,600 | 895 |
2019-09-02 | 897 | 897 | 886 | 886 | 2,300 | 886 |
2019-08-30 | 877 | 897 | 876 | 897 | 7,900 | 897 |
2019-08-29 | 871 | 876 | 863 | 874 | 4,500 | 874 |
2019-08-28 | 871 | 872 | 869 | 871 | 3,600 | 871 |
2019-08-27 | 881 | 881 | 870 | 870 | 5,700 | 870 |
2019-08-26 | 893 | 893 | 869 | 869 | 18,100 | 869 |
2019-08-23 | 902 | 902 | 893 | 896 | 5,500 | 896 |
2019-08-22 | 908 | 908 | 891 | 894 | 5,800 | 894 |
2019-08-21 | 892 | 898 | 892 | 893 | 4,700 | 893 |
2019-08-20 | 886 | 898 | 886 | 898 | 4,000 | 898 |
2019-08-19 | 889 | 889 | 886 | 886 | 4,000 | 886 |
2019-08-16 | 883 | 897 | 883 | 887 | 4,100 | 887 |
2019-08-15 | 894 | 894 | 885 | 885 | 5,900 | 885 |
2019-08-14 | 892 | 897 | 888 | 897 | 6,200 | 897 |
2019-08-13 | 886 | 890 | 881 | 882 | 9,700 | 882 |
2019-08-09 | 898 | 901 | 888 | 893 | 9,700 | 893 |
2019-08-08 | 885 | 898 | 885 | 894 | 7,800 | 894 |
2019-08-07 | 890 | 894 | 883 | 883 | 10,000 | 883 |
2019-08-06 | 894 | 897 | 885 | 890 | 16,900 | 890 |
2019-08-05 | 921 | 928 | 908 | 908 | 21,600 | 908 |
2019-08-02 | 962 | 965 | 922 | 922 | 20,900 | 922 |
2019-08-01 | 973 | 976 | 966 | 966 | 11,000 | 966 |
2019-07-31 | 984 | 989 | 972 | 973 | 7,300 | 973 |
2019-07-30 | 985 | 990 | 978 | 985 | 11,800 | 985 |
2019-07-29 | 979 | 981 | 974 | 980 | 4,500 | 980 |
2019-07-26 | 980 | 984 | 976 | 980 | 3,400 | 980 |
2019-07-25 | 985 | 990 | 973 | 985 | 16,100 | 985 |
2019-07-24 | 992 | 992 | 962 | 970 | 27,500 | 970 |
2019-07-23 | 988 | 993 | 982 | 982 | 11,900 | 982 |
2019-07-22 | 980 | 980 | 971 | 974 | 18,000 | 974 |
2019-07-19 | 965 | 980 | 965 | 969 | 9,700 | 969 |
2019-07-18 | 981 | 987 | 965 | 965 | 22,500 | 965 |
2019-07-17 | 983 | 988 | 983 | 985 | 3,600 | 985 |
2019-07-16 | 993 | 993 | 981 | 986 | 3,800 | 986 |
2019-07-12 | 998 | 998 | 990 | 993 | 3,900 | 993 |
2019-07-11 | 984 | 999 | 984 | 997 | 7,100 | 997 |
2019-07-10 | 997 | 1,010 | 980 | 980 | 23,000 | 980 |
2019-07-09 | 1,051 | 1,058 | 1,024 | 1,027 | 34,600 | 1,027 |
2019-07-08 | 1,034 | 1,034 | 1,024 | 1,026 | 18,000 | 1,026 |
2019-07-05 | 1,014 | 1,046 | 1,010 | 1,036 | 30,500 | 1,036 |
2019-07-04 | 995 | 1,018 | 995 | 1,011 | 16,100 | 1,011 |
2019-07-03 | 997 | 1,000 | 990 | 999 | 4,700 | 999 |
2019-07-02 | 994 | 999 | 966 | 997 | 9,900 | 997 |
2019-07-01 | 969 | 995 | 969 | 995 | 8,100 | 995 |
2019-06-28 | 976 | 986 | 954 | 954 | 11,700 | 954 |
2019-06-27 | 958 | 989 | 958 | 988 | 9,200 | 988 |
2019-06-26 | 963 | 973 | 950 | 955 | 5,400 | 955 |
2019-06-25 | 983 | 983 | 962 | 968 | 11,000 | 968 |
2019-06-24 | 968 | 977 | 967 | 975 | 6,100 | 975 |
2019-06-21 | 977 | 978 | 972 | 972 | 6,900 | 972 |
2019-06-20 | 972 | 978 | 964 | 977 | 9,600 | 977 |
2019-06-19 | 957 | 979 | 956 | 976 | 10,000 | 976 |
2019-06-18 | 966 | 976 | 947 | 947 | 9,900 | 947 |
2019-06-17 | 969 | 975 | 961 | 961 | 13,000 | 961 |
2019-06-14 | 979 | 982 | 966 | 975 | 9,900 | 975 |
2019-06-13 | 981 | 982 | 967 | 971 | 12,100 | 971 |
2019-06-12 | 979 | 992 | 979 | 981 | 7,500 | 981 |
2019-06-11 | 972 | 989 | 972 | 984 | 16,300 | 984 |
2019-06-10 | 963 | 977 | 963 | 972 | 9,500 | 972 |
2019-06-07 | 962 | 969 | 953 | 963 | 6,600 | 963 |
2019-06-06 | 971 | 973 | 962 | 963 | 5,200 | 963 |
2019-06-05 | 950 | 974 | 950 | 972 | 19,200 | 972 |
2019-06-04 | 932 | 942 | 916 | 941 | 10,600 | 941 |
2019-06-03 | 914 | 934 | 908 | 929 | 14,400 | 929 |
2019-05-31 | 924 | 925 | 910 | 922 | 13,300 | 922 |
2019-05-30 | 912 | 923 | 907 | 922 | 6,400 | 922 |
2019-05-29 | 925 | 925 | 905 | 912 | 13,300 | 912 |
2019-05-28 | 954 | 954 | 928 | 928 | 15,200 | 928 |
2019-05-27 | 948 | 960 | 945 | 958 | 5,500 | 958 |
2019-05-24 | 933 | 948 | 930 | 947 | 11,900 | 947 |
2019-05-23 | 940 | 942 | 936 | 938 | 6,600 | 938 |
2019-05-22 | 944 | 946 | 938 | 939 | 6,000 | 939 |
2019-05-21 | 937 | 942 | 929 | 940 | 7,400 | 940 |
2019-05-20 | 946 | 950 | 939 | 940 | 4,600 | 940 |
2019-05-17 | 942 | 949 | 939 | 946 | 11,100 | 946 |
2019-05-16 | 940 | 941 | 929 | 936 | 20,000 | 936 |
2019-05-15 | 943 | 943 | 931 | 940 | 11,800 | 940 |
2019-05-14 | 936 | 949 | 929 | 938 | 16,700 | 938 |
2019-05-13 | 956 | 962 | 944 | 945 | 8,900 | 945 |
2019-05-10 | 941 | 971 | 941 | 956 | 21,600 | 956 |
2019-05-09 | 950 | 970 | 936 | 956 | 29,500 | 956 |
2019-05-08 | 948 | 948 | 932 | 935 | 22,100 | 935 |
2019-05-07 | 979 | 979 | 951 | 951 | 9,700 | 951 |
2019-04-26 | 969 | 987 | 962 | 979 | 19,100 | 979 |
2019-04-25 | 998 | 998 | 952 | 969 | 46,000 | 969 |
2019-04-24 | 1,002 | 1,004 | 998 | 998 | 26,600 | 998 |
2019-04-23 | 997 | 1,001 | 994 | 1,001 | 24,100 | 1,001 |
2019-04-22 | 995 | 999 | 992 | 997 | 24,200 | 997 |
2019-04-19 | 1,001 | 1,001 | 997 | 1,001 | 6,000 | 1,001 |
2019-04-18 | 999 | 1,001 | 994 | 999 | 29,300 | 999 |
2019-04-17 | 995 | 999 | 989 | 999 | 22,200 | 999 |
2019-04-16 | 997 | 1,004 | 992 | 996 | 8,700 | 996 |
2019-04-15 | 984 | 998 | 984 | 997 | 15,500 | 997 |
2019-04-12 | 977 | 980 | 971 | 975 | 8,800 | 975 |
2019-04-11 | 975 | 979 | 968 | 974 | 10,100 | 974 |
2019-04-10 | 976 | 980 | 964 | 975 | 15,000 | 975 |
2019-04-09 | 977 | 983 | 973 | 982 | 10,800 | 982 |
2019-04-08 | 976 | 982 | 975 | 977 | 7,500 | 977 |
2019-04-05 | 972 | 989 | 972 | 985 | 13,600 | 985 |
2019-04-04 | 974 | 991 | 974 | 985 | 13,800 | 985 |
2019-04-03 | 964 | 980 | 964 | 980 | 17,000 | 980 |
2019-04-02 | 962 | 971 | 960 | 964 | 11,500 | 964 |
2019-04-01 | 932 | 961 | 932 | 959 | 28,100 | 959 |
2019-03-29 | 944 | 945 | 926 | 928 | 16,900 | 928 |
2019-03-28 | 951 | 951 | 940 | 943 | 22,700 | 943 |
2019-03-27 | 958 | 966 | 951 | 964 | 62,800 | 964 |
2019-03-26 | 955 | 981 | 953 | 980 | 155,600 | 980 |
2019-03-25 | 950 | 953 | 937 | 944 | 85,300 | 944 |
2019-03-22 | 936 | 953 | 936 | 953 | 67,300 | 953 |
2019-03-20 | 931 | 941 | 931 | 936 | 74,000 | 936 |
2019-03-19 | 955 | 956 | 943 | 943 | 58,200 | 943 |
2019-03-18 | 952 | 969 | 952 | 957 | 109,100 | 957 |
2019-03-15 | 968 | 984 | 966 | 967 | 44,000 | 967 |
2019-03-14 | 996 | 1,002 | 975 | 976 | 36,900 | 976 |
2019-03-13 | 1,002 | 1,016 | 995 | 995 | 23,100 | 995 |
2019-03-12 | 999 | 1,022 | 999 | 1,013 | 29,600 | 1,013 |
2019-03-11 | 989 | 999 | 989 | 994 | 21,100 | 994 |
2019-03-08 | 1,000 | 1,010 | 988 | 989 | 39,100 | 989 |
2019-03-07 | 1,013 | 1,031 | 1,011 | 1,020 | 30,400 | 1,020 |
2019-03-06 | 1,020 | 1,037 | 1,020 | 1,024 | 26,300 | 1,024 |
2019-03-05 | 1,023 | 1,033 | 1,022 | 1,032 | 13,000 | 1,032 |
2019-03-04 | 1,026 | 1,032 | 1,025 | 1,028 | 39,300 | 1,028 |
2019-03-01 | 1,036 | 1,040 | 1,021 | 1,026 | 22,100 | 1,026 |
2019-02-28 | 1,053 | 1,067 | 1,032 | 1,041 | 28,900 | 1,041 |
2019-02-27 | 1,064 | 1,077 | 1,053 | 1,058 | 21,300 | 1,058 |
2019-02-26 | 1,069 | 1,069 | 1,058 | 1,064 | 7,900 | 1,064 |
2019-02-25 | 1,072 | 1,074 | 1,060 | 1,072 | 13,400 | 1,072 |
2019-02-22 | 1,045 | 1,054 | 1,035 | 1,053 | 10,800 | 1,053 |
2019-02-21 | 1,044 | 1,048 | 1,036 | 1,045 | 10,100 | 1,045 |
2019-02-20 | 1,024 | 1,041 | 1,024 | 1,040 | 9,600 | 1,040 |
2019-02-19 | 1,016 | 1,027 | 1,013 | 1,027 | 8,900 | 1,027 |
2019-02-18 | 1,010 | 1,017 | 1,000 | 1,017 | 17,600 | 1,017 |
2019-02-15 | 999 | 999 | 980 | 995 | 10,700 | 995 |
2019-02-14 | 1,007 | 1,013 | 998 | 1,001 | 7,000 | 1,001 |
2019-02-13 | 1,000 | 1,009 | 990 | 1,006 | 7,600 | 1,006 |
2019-02-12 | 986 | 1,001 | 982 | 990 | 15,400 | 990 |
2019-02-08 | 979 | 983 | 973 | 975 | 14,200 | 975 |
2019-02-07 | 997 | 998 | 980 | 991 | 6,900 | 991 |
2019-02-06 | 1,000 | 1,007 | 991 | 995 | 9,400 | 995 |
2019-02-05 | 994 | 1,000 | 976 | 999 | 15,000 | 999 |
2019-02-04 | 975 | 996 | 975 | 996 | 18,300 | 996 |
2019-02-01 | 976 | 976 | 960 | 960 | 12,100 | 960 |
2019-01-31 | 968 | 986 | 968 | 972 | 10,500 | 972 |
2019-01-30 | 1,004 | 1,004 | 962 | 962 | 23,300 | 962 |
2019-01-29 | 973 | 1,000 | 973 | 998 | 13,300 | 998 |
2019-01-28 | 990 | 996 | 969 | 969 | 12,300 | 969 |
2019-01-25 | 977 | 1,003 | 977 | 986 | 14,600 | 986 |
2019-01-24 | 963 | 971 | 955 | 967 | 9,400 | 967 |
2019-01-23 | 978 | 983 | 963 | 963 | 14,900 | 963 |
2019-01-22 | 996 | 1,003 | 989 | 991 | 10,300 | 991 |
2019-01-21 | 978 | 998 | 977 | 990 | 17,000 | 990 |
2019-01-18 | 965 | 986 | 965 | 971 | 12,800 | 971 |
2019-01-17 | 971 | 974 | 953 | 963 | 13,700 | 963 |
2019-01-16 | 976 | 977 | 961 | 963 | 12,500 | 963 |
2019-01-15 | 959 | 985 | 959 | 974 | 11,600 | 974 |
2019-01-11 | 976 | 980 | 970 | 970 | 10,600 | 970 |
2019-01-10 | 983 | 988 | 964 | 982 | 19,700 | 982 |
2019-01-09 | 992 | 997 | 980 | 985 | 14,600 | 985 |
2019-01-08 | 996 | 1,003 | 985 | 992 | 18,700 | 992 |
2019-01-07 | 993 | 1,004 | 986 | 993 | 16,500 | 993 |
2019-01-04 | 1,006 | 1,006 | 973 | 978 | 18,000 | 978 |
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