4636 (株)T&K TOKA の時系列データ [2020年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2020-12-30 | 890 | 890 | 876 | 876 | 8,400 | 876 |
2020-12-29 | 883 | 890 | 874 | 890 | 6,800 | 890 |
2020-12-28 | 890 | 890 | 876 | 883 | 8,600 | 883 |
2020-12-25 | 903 | 903 | 890 | 890 | 12,300 | 890 |
2020-12-24 | 900 | 903 | 888 | 903 | 10,400 | 903 |
2020-12-23 | 903 | 903 | 878 | 890 | 8,500 | 890 |
2020-12-22 | 901 | 907 | 896 | 899 | 8,900 | 899 |
2020-12-21 | 907 | 909 | 900 | 909 | 23,800 | 909 |
2020-12-18 | 904 | 927 | 904 | 907 | 30,100 | 907 |
2020-12-17 | 916 | 949 | 915 | 949 | 11,100 | 949 |
2020-12-16 | 908 | 917 | 905 | 916 | 6,100 | 916 |
2020-12-15 | 917 | 930 | 906 | 908 | 14,800 | 908 |
2020-12-14 | 941 | 947 | 918 | 924 | 87,900 | 924 |
2020-12-11 | 821 | 971 | 816 | 971 | 152,900 | 971 |
2020-12-10 | 821 | 830 | 821 | 821 | 6,900 | 821 |
2020-12-09 | 825 | 833 | 825 | 827 | 3,200 | 827 |
2020-12-08 | 823 | 825 | 821 | 825 | 7,400 | 825 |
2020-12-07 | 827 | 830 | 816 | 830 | 12,200 | 830 |
2020-12-04 | 825 | 832 | 817 | 827 | 13,900 | 827 |
2020-12-03 | 822 | 842 | 821 | 825 | 10,100 | 825 |
2020-12-02 | 839 | 850 | 814 | 822 | 36,800 | 822 |
2020-12-01 | 862 | 867 | 842 | 842 | 6,300 | 842 |
2020-11-30 | 889 | 889 | 860 | 860 | 10,000 | 860 |
2020-11-27 | 884 | 903 | 877 | 894 | 25,400 | 894 |
2020-11-26 | 880 | 887 | 874 | 882 | 7,200 | 882 |
2020-11-25 | 894 | 894 | 879 | 879 | 7,400 | 879 |
2020-11-24 | 892 | 897 | 877 | 889 | 8,500 | 889 |
2020-11-20 | 876 | 880 | 863 | 877 | 3,500 | 877 |
2020-11-19 | 872 | 883 | 864 | 876 | 4,900 | 876 |
2020-11-18 | 856 | 877 | 852 | 876 | 5,300 | 876 |
2020-11-17 | 893 | 893 | 864 | 864 | 11,900 | 864 |
2020-11-16 | 870 | 885 | 861 | 885 | 11,800 | 885 |
2020-11-13 | 899 | 899 | 857 | 860 | 8,900 | 860 |
2020-11-12 | 900 | 900 | 887 | 899 | 4,900 | 899 |
2020-11-11 | 899 | 900 | 874 | 900 | 14,500 | 900 |
2020-11-10 | 887 | 897 | 873 | 893 | 21,100 | 893 |
2020-11-09 | 879 | 882 | 870 | 882 | 11,700 | 882 |
2020-11-06 | 825 | 871 | 821 | 871 | 24,300 | 871 |
2020-11-05 | 851 | 885 | 851 | 885 | 15,100 | 885 |
2020-11-04 | 835 | 839 | 823 | 836 | 4,900 | 836 |
2020-11-02 | 815 | 826 | 815 | 826 | 8,800 | 826 |
2020-10-30 | 817 | 822 | 815 | 815 | 4,800 | 815 |
2020-10-29 | 834 | 835 | 815 | 815 | 6,200 | 815 |
2020-10-28 | 825 | 829 | 812 | 829 | 5,600 | 829 |
2020-10-27 | 837 | 838 | 824 | 835 | 4,200 | 835 |
2020-10-26 | 836 | 842 | 836 | 836 | 2,200 | 836 |
2020-10-23 | 845 | 845 | 822 | 843 | 6,100 | 843 |
2020-10-22 | 841 | 841 | 821 | 830 | 3,700 | 830 |
2020-10-21 | 811 | 835 | 811 | 835 | 3,500 | 835 |
2020-10-20 | 819 | 819 | 811 | 811 | 1,500 | 811 |
2020-10-19 | 813 | 836 | 813 | 824 | 3,200 | 824 |
2020-10-16 | 849 | 849 | 819 | 819 | 5,700 | 819 |
2020-10-15 | 846 | 846 | 839 | 843 | 5,500 | 843 |
2020-10-14 | 841 | 842 | 834 | 840 | 5,000 | 840 |
2020-10-13 | 852 | 861 | 843 | 849 | 6,000 | 849 |
2020-10-12 | 867 | 867 | 850 | 851 | 2,400 | 851 |
2020-10-09 | 865 | 870 | 856 | 869 | 8,400 | 869 |
2020-10-08 | 860 | 865 | 859 | 865 | 7,400 | 865 |
2020-10-07 | 861 | 863 | 854 | 860 | 6,000 | 860 |
2020-10-06 | 866 | 868 | 843 | 868 | 5,800 | 868 |
2020-10-05 | 856 | 856 | 841 | 856 | 14,200 | 856 |
2020-10-02 | 880 | 880 | 856 | 856 | 11,700 | 856 |
2020-09-30 | 900 | 900 | 876 | 885 | 20,700 | 885 |
2020-09-29 | 856 | 900 | 837 | 900 | 31,700 | 900 |
2020-09-28 | 828 | 861 | 822 | 861 | 31,400 | 861 |
2020-09-25 | 810 | 823 | 801 | 823 | 21,400 | 823 |
2020-09-24 | 821 | 822 | 807 | 815 | 9,600 | 815 |
2020-09-23 | 814 | 821 | 805 | 818 | 10,800 | 818 |
2020-09-18 | 826 | 835 | 814 | 831 | 23,100 | 831 |
2020-09-17 | 816 | 829 | 813 | 819 | 20,200 | 819 |
2020-09-16 | 805 | 830 | 800 | 809 | 24,800 | 809 |
2020-09-15 | 805 | 805 | 797 | 803 | 6,700 | 803 |
2020-09-14 | 806 | 817 | 799 | 803 | 10,300 | 803 |
2020-09-11 | 810 | 817 | 792 | 796 | 23,400 | 796 |
2020-09-10 | 789 | 800 | 778 | 800 | 13,300 | 800 |
2020-09-09 | 787 | 799 | 787 | 796 | 17,100 | 796 |
2020-09-08 | 775 | 801 | 774 | 801 | 11,200 | 801 |
2020-09-07 | 750 | 780 | 750 | 778 | 8,000 | 778 |
2020-09-04 | 744 | 759 | 744 | 747 | 4,900 | 747 |
2020-09-03 | 757 | 766 | 751 | 756 | 8,400 | 756 |
2020-09-02 | 750 | 751 | 744 | 748 | 3,700 | 748 |
2020-09-01 | 768 | 769 | 750 | 750 | 7,600 | 750 |
2020-08-31 | 761 | 779 | 761 | 768 | 8,500 | 768 |
2020-08-28 | 760 | 781 | 755 | 765 | 12,200 | 765 |
2020-08-27 | 762 | 762 | 755 | 757 | 4,700 | 757 |
2020-08-26 | 757 | 761 | 751 | 752 | 4,800 | 752 |
2020-08-25 | 755 | 765 | 750 | 757 | 12,800 | 757 |
2020-08-24 | 739 | 740 | 728 | 740 | 8,300 | 740 |
2020-08-21 | 733 | 736 | 732 | 733 | 3,200 | 733 |
2020-08-20 | 732 | 737 | 730 | 730 | 9,900 | 730 |
2020-08-19 | 742 | 746 | 731 | 732 | 9,500 | 732 |
2020-08-18 | 749 | 752 | 738 | 742 | 13,400 | 742 |
2020-08-17 | 750 | 752 | 742 | 751 | 3,400 | 751 |
2020-08-14 | 759 | 761 | 749 | 751 | 8,800 | 751 |
2020-08-13 | 762 | 764 | 752 | 760 | 13,400 | 760 |
2020-08-12 | 752 | 758 | 748 | 757 | 12,700 | 757 |
2020-08-11 | 703 | 769 | 703 | 757 | 17,100 | 757 |
2020-08-07 | 710 | 710 | 701 | 706 | 8,300 | 706 |
2020-08-06 | 740 | 740 | 704 | 704 | 26,000 | 704 |
2020-08-05 | 776 | 776 | 756 | 756 | 10,900 | 756 |
2020-08-04 | 792 | 796 | 776 | 784 | 9,900 | 784 |
2020-08-03 | 777 | 786 | 774 | 781 | 8,300 | 781 |
2020-07-31 | 807 | 807 | 778 | 778 | 11,000 | 778 |
2020-07-30 | 815 | 821 | 805 | 812 | 6,300 | 812 |
2020-07-29 | 828 | 829 | 814 | 814 | 3,600 | 814 |
2020-07-28 | 841 | 841 | 824 | 837 | 9,300 | 837 |
2020-07-27 | 835 | 841 | 822 | 841 | 10,000 | 841 |
2020-07-22 | 845 | 845 | 820 | 820 | 8,400 | 820 |
2020-07-21 | 820 | 837 | 818 | 837 | 5,900 | 837 |
2020-07-20 | 835 | 835 | 812 | 820 | 6,200 | 820 |
2020-07-17 | 843 | 843 | 831 | 835 | 3,500 | 835 |
2020-07-16 | 847 | 847 | 841 | 842 | 3,900 | 842 |
2020-07-15 | 844 | 849 | 837 | 847 | 8,500 | 847 |
2020-07-14 | 833 | 843 | 829 | 836 | 14,100 | 836 |
2020-07-13 | 801 | 827 | 801 | 827 | 5,900 | 827 |
2020-07-10 | 839 | 839 | 796 | 796 | 13,000 | 796 |
2020-07-09 | 849 | 849 | 830 | 844 | 38,000 | 844 |
2020-07-08 | 848 | 859 | 841 | 841 | 26,500 | 841 |
2020-07-07 | 848 | 869 | 848 | 851 | 18,600 | 851 |
2020-07-06 | 826 | 861 | 826 | 859 | 12,400 | 859 |
2020-07-03 | 826 | 841 | 823 | 836 | 17,900 | 836 |
2020-07-02 | 805 | 822 | 800 | 819 | 9,900 | 819 |
2020-07-01 | 821 | 823 | 800 | 800 | 10,600 | 800 |
2020-06-30 | 832 | 839 | 821 | 821 | 7,200 | 821 |
2020-06-29 | 835 | 841 | 817 | 817 | 13,100 | 817 |
2020-06-26 | 830 | 843 | 830 | 841 | 17,300 | 841 |
2020-06-25 | 853 | 853 | 831 | 832 | 11,600 | 832 |
2020-06-24 | 839 | 857 | 835 | 853 | 14,000 | 853 |
2020-06-23 | 819 | 848 | 819 | 838 | 14,700 | 838 |
2020-06-22 | 804 | 819 | 804 | 819 | 8,300 | 819 |
2020-06-19 | 805 | 805 | 791 | 804 | 6,400 | 804 |
2020-06-18 | 797 | 803 | 792 | 798 | 5,300 | 798 |
2020-06-17 | 792 | 794 | 780 | 793 | 5,900 | 793 |
2020-06-16 | 766 | 792 | 757 | 792 | 11,700 | 792 |
2020-06-15 | 765 | 769 | 746 | 746 | 12,400 | 746 |
2020-06-12 | 766 | 773 | 753 | 766 | 14,700 | 766 |
2020-06-11 | 830 | 830 | 792 | 795 | 10,400 | 795 |
2020-06-10 | 819 | 830 | 816 | 830 | 5,700 | 830 |
2020-06-09 | 828 | 828 | 811 | 821 | 9,800 | 821 |
2020-06-08 | 833 | 836 | 817 | 823 | 11,100 | 823 |
2020-06-05 | 816 | 826 | 806 | 826 | 6,200 | 826 |
2020-06-04 | 811 | 817 | 808 | 817 | 15,100 | 817 |
2020-06-03 | 810 | 810 | 798 | 803 | 16,800 | 803 |
2020-06-02 | 798 | 809 | 788 | 802 | 11,700 | 802 |
2020-06-01 | 792 | 793 | 784 | 786 | 8,600 | 786 |
2020-05-29 | 814 | 814 | 790 | 798 | 18,300 | 798 |
2020-05-28 | 790 | 821 | 790 | 821 | 27,100 | 821 |
2020-05-27 | 786 | 788 | 780 | 784 | 16,200 | 784 |
2020-05-26 | 769 | 785 | 769 | 783 | 11,300 | 783 |
2020-05-25 | 770 | 770 | 757 | 768 | 8,600 | 768 |
2020-05-22 | 750 | 756 | 749 | 756 | 7,500 | 756 |
2020-05-21 | 740 | 749 | 740 | 749 | 7,600 | 749 |
2020-05-20 | 735 | 746 | 735 | 744 | 12,400 | 744 |
2020-05-19 | 732 | 735 | 725 | 734 | 10,500 | 734 |
2020-05-18 | 721 | 723 | 709 | 718 | 9,600 | 718 |
2020-05-15 | 705 | 721 | 696 | 721 | 11,100 | 721 |
2020-05-14 | 714 | 714 | 701 | 701 | 18,000 | 701 |
2020-05-13 | 715 | 725 | 712 | 715 | 16,800 | 715 |
2020-05-12 | 731 | 731 | 716 | 720 | 10,900 | 720 |
2020-05-11 | 720 | 738 | 717 | 726 | 27,100 | 726 |
2020-05-08 | 700 | 723 | 700 | 720 | 32,600 | 720 |
2020-05-07 | 701 | 711 | 694 | 694 | 19,800 | 694 |
2020-05-01 | 723 | 723 | 701 | 701 | 11,000 | 701 |
2020-04-30 | 746 | 746 | 725 | 729 | 20,500 | 729 |
2020-04-28 | 742 | 742 | 709 | 722 | 24,500 | 722 |
2020-04-27 | 733 | 743 | 727 | 740 | 13,100 | 740 |
2020-04-24 | 750 | 752 | 727 | 730 | 34,000 | 730 |
2020-04-23 | 681 | 720 | 681 | 720 | 32,500 | 720 |
2020-04-22 | 721 | 725 | 707 | 720 | 13,300 | 720 |
2020-04-21 | 722 | 732 | 720 | 732 | 7,400 | 732 |
2020-04-20 | 724 | 738 | 724 | 731 | 15,400 | 731 |
2020-04-17 | 745 | 759 | 727 | 739 | 21,000 | 739 |
2020-04-16 | 702 | 730 | 695 | 730 | 24,300 | 730 |
2020-04-15 | 730 | 730 | 702 | 702 | 14,200 | 702 |
2020-04-14 | 730 | 730 | 714 | 730 | 12,100 | 730 |
2020-04-13 | 730 | 730 | 713 | 720 | 6,300 | 720 |
2020-04-10 | 716 | 732 | 709 | 732 | 20,300 | 732 |
2020-04-09 | 714 | 729 | 703 | 723 | 20,700 | 723 |
2020-04-08 | 691 | 724 | 691 | 712 | 20,100 | 712 |
2020-04-07 | 666 | 701 | 665 | 701 | 21,900 | 701 |
2020-04-06 | 642 | 670 | 637 | 656 | 35,800 | 656 |
2020-04-03 | 654 | 658 | 638 | 644 | 29,200 | 644 |
2020-04-02 | 671 | 672 | 650 | 652 | 30,100 | 652 |
2020-04-01 | 715 | 715 | 682 | 688 | 27,700 | 688 |
2020-03-31 | 760 | 760 | 703 | 710 | 37,200 | 710 |
2020-03-30 | 751 | 761 | 730 | 761 | 74,700 | 761 |
2020-03-27 | 750 | 804 | 742 | 804 | 128,400 | 804 |
2020-03-26 | 721 | 739 | 707 | 738 | 48,600 | 738 |
2020-03-25 | 719 | 738 | 701 | 736 | 42,000 | 736 |
2020-03-24 | 683 | 703 | 680 | 699 | 42,500 | 699 |
2020-03-23 | 672 | 691 | 667 | 680 | 90,400 | 680 |
2020-03-19 | 652 | 685 | 632 | 685 | 47,900 | 685 |
2020-03-18 | 652 | 662 | 615 | 638 | 58,200 | 638 |
2020-03-17 | 621 | 655 | 616 | 637 | 80,400 | 637 |
2020-03-16 | 623 | 648 | 623 | 629 | 42,000 | 629 |
2020-03-13 | 618 | 633 | 601 | 621 | 61,200 | 621 |
2020-03-12 | 671 | 681 | 649 | 655 | 55,700 | 655 |
2020-03-11 | 689 | 711 | 679 | 680 | 61,700 | 680 |
2020-03-10 | 677 | 707 | 665 | 699 | 51,700 | 699 |
2020-03-09 | 713 | 715 | 691 | 705 | 83,500 | 705 |
2020-03-06 | 761 | 770 | 742 | 742 | 114,900 | 742 |
2020-03-05 | 791 | 804 | 785 | 785 | 73,800 | 785 |
2020-03-04 | 800 | 815 | 793 | 796 | 23,700 | 796 |
2020-03-03 | 840 | 846 | 800 | 800 | 75,100 | 800 |
2020-03-02 | 813 | 867 | 812 | 851 | 55,900 | 851 |
2020-02-28 | 843 | 843 | 813 | 816 | 82,300 | 816 |
2020-02-27 | 865 | 866 | 859 | 860 | 69,700 | 860 |
2020-02-26 | 859 | 886 | 859 | 882 | 31,700 | 882 |
2020-02-25 | 893 | 901 | 874 | 874 | 41,600 | 874 |
2020-02-21 | 918 | 933 | 918 | 930 | 14,500 | 930 |
2020-02-20 | 941 | 951 | 920 | 920 | 13,700 | 920 |
2020-02-19 | 952 | 964 | 930 | 930 | 20,000 | 930 |
2020-02-18 | 970 | 976 | 952 | 954 | 21,200 | 954 |
2020-02-17 | 975 | 980 | 962 | 970 | 27,100 | 970 |
2020-02-14 | 971 | 987 | 967 | 983 | 15,700 | 983 |
2020-02-13 | 995 | 995 | 974 | 986 | 18,200 | 986 |
2020-02-12 | 1,000 | 1,000 | 986 | 986 | 17,200 | 986 |
2020-02-10 | 1,025 | 1,025 | 1,003 | 1,003 | 10,700 | 1,003 |
2020-02-07 | 1,029 | 1,029 | 1,008 | 1,025 | 13,400 | 1,025 |
2020-02-06 | 995 | 1,034 | 995 | 1,029 | 15,500 | 1,029 |
2020-02-05 | 980 | 993 | 980 | 987 | 8,900 | 987 |
2020-02-04 | 967 | 977 | 960 | 969 | 9,500 | 969 |
2020-02-03 | 971 | 984 | 965 | 965 | 14,800 | 965 |
2020-01-31 | 982 | 990 | 980 | 989 | 12,200 | 989 |
2020-01-30 | 980 | 989 | 970 | 973 | 8,200 | 973 |
2020-01-29 | 979 | 990 | 975 | 977 | 12,400 | 977 |
2020-01-28 | 985 | 987 | 968 | 968 | 15,600 | 968 |
2020-01-27 | 1,006 | 1,009 | 990 | 990 | 11,600 | 990 |
2020-01-24 | 1,049 | 1,049 | 1,013 | 1,013 | 8,900 | 1,013 |
2020-01-23 | 1,041 | 1,044 | 1,029 | 1,030 | 4,000 | 1,030 |
2020-01-22 | 1,028 | 1,050 | 1,028 | 1,045 | 6,600 | 1,045 |
2020-01-21 | 1,044 | 1,050 | 1,026 | 1,026 | 9,900 | 1,026 |
2020-01-20 | 1,027 | 1,044 | 1,027 | 1,040 | 16,900 | 1,040 |
2020-01-17 | 1,024 | 1,033 | 1,023 | 1,029 | 12,000 | 1,029 |
2020-01-16 | 1,031 | 1,034 | 1,022 | 1,024 | 7,400 | 1,024 |
2020-01-15 | 1,027 | 1,032 | 1,021 | 1,031 | 7,900 | 1,031 |
2020-01-14 | 1,016 | 1,031 | 1,016 | 1,028 | 6,300 | 1,028 |
2020-01-10 | 1,013 | 1,022 | 1,010 | 1,014 | 2,800 | 1,014 |
2020-01-09 | 1,017 | 1,017 | 1,010 | 1,012 | 2,600 | 1,012 |
2020-01-08 | 1,010 | 1,010 | 997 | 1,004 | 12,600 | 1,004 |
2020-01-07 | 1,002 | 1,024 | 1,002 | 1,011 | 17,700 | 1,011 |
2020-01-06 | 1,013 | 1,013 | 1,001 | 1,001 | 10,300 | 1,001 |
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