4636 (株)T&K TOKA の時系列データ [2021年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2021-12-30 | 831 | 833 | 828 | 832 | 2,900 | 832 |
2021-12-29 | 825 | 838 | 816 | 838 | 14,800 | 838 |
2021-12-28 | 827 | 829 | 811 | 829 | 13,800 | 829 |
2021-12-27 | 819 | 821 | 809 | 821 | 10,500 | 821 |
2021-12-24 | 818 | 818 | 805 | 817 | 19,800 | 817 |
2021-12-23 | 801 | 801 | 793 | 799 | 5,900 | 799 |
2021-12-22 | 799 | 801 | 793 | 796 | 8,000 | 796 |
2021-12-21 | 801 | 801 | 786 | 799 | 15,500 | 799 |
2021-12-20 | 824 | 824 | 790 | 790 | 11,700 | 790 |
2021-12-17 | 831 | 831 | 812 | 817 | 14,000 | 817 |
2021-12-16 | 823 | 829 | 816 | 829 | 16,600 | 829 |
2021-12-15 | 813 | 817 | 809 | 809 | 12,300 | 809 |
2021-12-14 | 827 | 832 | 815 | 823 | 24,500 | 823 |
2021-12-13 | 820 | 826 | 801 | 808 | 32,500 | 808 |
2021-12-10 | 850 | 850 | 817 | 822 | 37,000 | 822 |
2021-12-09 | 825 | 833 | 825 | 830 | 11,600 | 830 |
2021-12-08 | 820 | 823 | 809 | 822 | 18,200 | 822 |
2021-12-07 | 789 | 817 | 789 | 817 | 16,600 | 817 |
2021-12-06 | 785 | 794 | 777 | 789 | 14,200 | 789 |
2021-12-03 | 753 | 778 | 753 | 778 | 12,500 | 778 |
2021-12-02 | 746 | 767 | 746 | 748 | 30,800 | 748 |
2021-12-01 | 746 | 763 | 740 | 752 | 23,900 | 752 |
2021-11-30 | 771 | 775 | 746 | 746 | 21,600 | 746 |
2021-11-29 | 773 | 779 | 755 | 760 | 27,200 | 760 |
2021-11-26 | 799 | 803 | 779 | 779 | 15,500 | 779 |
2021-11-25 | 808 | 809 | 798 | 799 | 10,300 | 799 |
2021-11-24 | 815 | 818 | 805 | 805 | 10,000 | 805 |
2021-11-22 | 807 | 818 | 807 | 810 | 7,400 | 810 |
2021-11-19 | 812 | 812 | 802 | 811 | 10,700 | 811 |
2021-11-18 | 818 | 818 | 803 | 811 | 10,500 | 811 |
2021-11-17 | 825 | 825 | 807 | 807 | 13,600 | 807 |
2021-11-16 | 814 | 826 | 811 | 820 | 14,300 | 820 |
2021-11-15 | 825 | 829 | 811 | 813 | 9,800 | 813 |
2021-11-12 | 805 | 821 | 805 | 821 | 20,300 | 821 |
2021-11-11 | 803 | 808 | 794 | 796 | 9,700 | 796 |
2021-11-10 | 812 | 815 | 801 | 802 | 7,600 | 802 |
2021-11-09 | 821 | 824 | 805 | 812 | 32,200 | 812 |
2021-11-08 | 836 | 843 | 823 | 825 | 28,100 | 825 |
2021-11-05 | 858 | 858 | 836 | 838 | 24,700 | 838 |
2021-11-04 | 835 | 859 | 833 | 858 | 28,400 | 858 |
2021-11-02 | 824 | 835 | 824 | 830 | 20,000 | 830 |
2021-11-01 | 813 | 835 | 810 | 835 | 26,600 | 835 |
2021-10-29 | 785 | 810 | 785 | 809 | 32,000 | 809 |
2021-10-28 | 787 | 812 | 785 | 790 | 206,900 | 790 |
2021-10-27 | 800 | 808 | 787 | 798 | 38,500 | 798 |
2021-10-26 | 809 | 812 | 802 | 807 | 12,000 | 807 |
2021-10-25 | 799 | 812 | 799 | 804 | 17,700 | 804 |
2021-10-22 | 792 | 810 | 789 | 804 | 35,400 | 804 |
2021-10-21 | 810 | 813 | 795 | 795 | 29,400 | 795 |
2021-10-20 | 821 | 823 | 810 | 810 | 18,000 | 810 |
2021-10-19 | 826 | 832 | 815 | 828 | 22,200 | 828 |
2021-10-18 | 822 | 833 | 817 | 833 | 28,800 | 833 |
2021-10-15 | 803 | 827 | 803 | 823 | 24,700 | 823 |
2021-10-14 | 806 | 808 | 797 | 803 | 26,800 | 803 |
2021-10-13 | 805 | 812 | 805 | 805 | 29,500 | 805 |
2021-10-12 | 808 | 814 | 801 | 806 | 30,800 | 806 |
2021-10-11 | 797 | 817 | 797 | 817 | 24,400 | 817 |
2021-10-08 | 781 | 799 | 781 | 796 | 27,600 | 796 |
2021-10-07 | 798 | 798 | 780 | 785 | 19,400 | 785 |
2021-10-06 | 793 | 800 | 787 | 790 | 22,600 | 790 |
2021-10-05 | 810 | 811 | 786 | 786 | 29,800 | 786 |
2021-10-04 | 819 | 824 | 810 | 821 | 35,200 | 821 |
2021-10-01 | 830 | 838 | 809 | 810 | 35,700 | 810 |
2021-09-30 | 854 | 860 | 837 | 839 | 25,000 | 839 |
2021-09-29 | 866 | 896 | 835 | 854 | 33,200 | 854 |
2021-09-28 | 891 | 893 | 862 | 893 | 26,000 | 893 |
2021-09-27 | 903 | 911 | 886 | 890 | 21,100 | 890 |
2021-09-24 | 877 | 905 | 875 | 903 | 39,700 | 903 |
2021-09-22 | 880 | 880 | 858 | 858 | 22,200 | 858 |
2021-09-21 | 898 | 898 | 882 | 882 | 27,100 | 882 |
2021-09-17 | 898 | 908 | 884 | 908 | 38,100 | 908 |
2021-09-16 | 893 | 893 | 877 | 887 | 23,100 | 887 |
2021-09-15 | 882 | 890 | 865 | 890 | 12,300 | 890 |
2021-09-14 | 870 | 895 | 863 | 895 | 32,700 | 895 |
2021-09-13 | 859 | 870 | 850 | 870 | 13,900 | 870 |
2021-09-10 | 846 | 859 | 839 | 859 | 24,000 | 859 |
2021-09-09 | 865 | 865 | 850 | 850 | 13,600 | 850 |
2021-09-08 | 862 | 866 | 848 | 866 | 23,200 | 866 |
2021-09-07 | 858 | 860 | 848 | 860 | 17,400 | 860 |
2021-09-06 | 853 | 858 | 845 | 858 | 16,700 | 858 |
2021-09-03 | 820 | 844 | 816 | 844 | 23,500 | 844 |
2021-09-02 | 836 | 836 | 817 | 820 | 8,500 | 820 |
2021-09-01 | 812 | 830 | 812 | 830 | 20,100 | 830 |
2021-08-31 | 814 | 821 | 811 | 811 | 8,900 | 811 |
2021-08-30 | 810 | 822 | 809 | 822 | 12,800 | 822 |
2021-08-27 | 791 | 814 | 791 | 811 | 18,400 | 811 |
2021-08-26 | 792 | 792 | 786 | 792 | 6,400 | 792 |
2021-08-25 | 796 | 796 | 784 | 791 | 5,900 | 791 |
2021-08-24 | 786 | 791 | 771 | 791 | 16,700 | 791 |
2021-08-23 | 766 | 791 | 757 | 786 | 15,500 | 786 |
2021-08-20 | 776 | 783 | 766 | 766 | 16,100 | 766 |
2021-08-19 | 790 | 790 | 770 | 770 | 15,300 | 770 |
2021-08-18 | 781 | 794 | 773 | 793 | 16,700 | 793 |
2021-08-17 | 814 | 817 | 789 | 790 | 21,600 | 790 |
2021-08-16 | 836 | 836 | 815 | 815 | 10,100 | 815 |
2021-08-13 | 840 | 841 | 835 | 840 | 6,700 | 840 |
2021-08-12 | 812 | 852 | 803 | 843 | 54,100 | 843 |
2021-08-11 | 810 | 810 | 798 | 804 | 15,500 | 804 |
2021-08-10 | 815 | 815 | 803 | 810 | 11,300 | 810 |
2021-08-06 | 814 | 820 | 811 | 815 | 6,600 | 815 |
2021-08-05 | 816 | 818 | 811 | 811 | 11,800 | 811 |
2021-08-04 | 826 | 826 | 815 | 820 | 5,300 | 820 |
2021-08-03 | 841 | 841 | 826 | 826 | 7,000 | 826 |
2021-08-02 | 816 | 841 | 815 | 841 | 9,600 | 841 |
2021-07-30 | 829 | 829 | 816 | 816 | 3,200 | 816 |
2021-07-29 | 820 | 837 | 817 | 837 | 11,200 | 837 |
2021-07-28 | 830 | 830 | 819 | 819 | 1,700 | 819 |
2021-07-27 | 828 | 829 | 816 | 829 | 5,400 | 829 |
2021-07-26 | 824 | 829 | 808 | 828 | 5,400 | 828 |
2021-07-21 | 803 | 815 | 797 | 813 | 18,500 | 813 |
2021-07-20 | 801 | 806 | 793 | 800 | 12,800 | 800 |
2021-07-19 | 825 | 825 | 805 | 805 | 14,900 | 805 |
2021-07-16 | 825 | 830 | 824 | 825 | 5,500 | 825 |
2021-07-15 | 846 | 846 | 830 | 830 | 12,400 | 830 |
2021-07-14 | 852 | 852 | 849 | 849 | 3,500 | 849 |
2021-07-13 | 853 | 856 | 849 | 855 | 8,600 | 855 |
2021-07-12 | 838 | 858 | 827 | 853 | 22,400 | 853 |
2021-07-09 | 863 | 863 | 820 | 838 | 49,700 | 838 |
2021-07-08 | 845 | 871 | 845 | 859 | 19,600 | 859 |
2021-07-07 | 834 | 848 | 834 | 845 | 9,000 | 845 |
2021-07-06 | 832 | 841 | 832 | 838 | 2,500 | 838 |
2021-07-05 | 829 | 832 | 823 | 827 | 5,900 | 827 |
2021-07-02 | 821 | 834 | 816 | 830 | 11,800 | 830 |
2021-07-01 | 841 | 841 | 823 | 823 | 10,700 | 823 |
2021-06-30 | 850 | 856 | 847 | 847 | 5,400 | 847 |
2021-06-29 | 857 | 860 | 851 | 860 | 7,100 | 860 |
2021-06-28 | 849 | 860 | 845 | 858 | 15,100 | 858 |
2021-06-25 | 843 | 848 | 832 | 848 | 17,700 | 848 |
2021-06-24 | 837 | 840 | 835 | 840 | 8,800 | 840 |
2021-06-23 | 816 | 840 | 814 | 837 | 9,200 | 837 |
2021-06-22 | 790 | 816 | 790 | 816 | 15,600 | 816 |
2021-06-21 | 801 | 803 | 775 | 775 | 27,700 | 775 |
2021-06-18 | 807 | 814 | 807 | 808 | 6,600 | 808 |
2021-06-17 | 801 | 818 | 801 | 806 | 5,300 | 806 |
2021-06-16 | 807 | 808 | 802 | 804 | 4,500 | 804 |
2021-06-15 | 816 | 816 | 806 | 807 | 9,200 | 807 |
2021-06-14 | 811 | 819 | 805 | 813 | 5,800 | 813 |
2021-06-11 | 822 | 822 | 816 | 817 | 14,000 | 817 |
2021-06-10 | 819 | 825 | 819 | 822 | 4,200 | 822 |
2021-06-09 | 817 | 819 | 817 | 819 | 1,400 | 819 |
2021-06-08 | 812 | 824 | 812 | 815 | 5,500 | 815 |
2021-06-07 | 822 | 832 | 818 | 821 | 16,900 | 821 |
2021-06-04 | 830 | 835 | 827 | 829 | 6,400 | 829 |
2021-06-03 | 814 | 832 | 814 | 830 | 7,000 | 830 |
2021-06-02 | 820 | 832 | 814 | 815 | 10,300 | 815 |
2021-06-01 | 819 | 840 | 819 | 826 | 10,300 | 826 |
2021-05-31 | 854 | 854 | 809 | 819 | 15,000 | 819 |
2021-05-28 | 825 | 852 | 825 | 852 | 15,200 | 852 |
2021-05-27 | 822 | 836 | 822 | 828 | 13,200 | 828 |
2021-05-26 | 830 | 831 | 826 | 827 | 9,000 | 827 |
2021-05-25 | 821 | 831 | 820 | 822 | 37,000 | 822 |
2021-05-24 | 814 | 830 | 814 | 830 | 20,200 | 830 |
2021-05-21 | 814 | 823 | 807 | 814 | 11,700 | 814 |
2021-05-20 | 806 | 816 | 806 | 809 | 9,800 | 809 |
2021-05-19 | 800 | 807 | 795 | 807 | 16,200 | 807 |
2021-05-18 | 793 | 804 | 793 | 800 | 9,700 | 800 |
2021-05-17 | 776 | 795 | 776 | 788 | 6,800 | 788 |
2021-05-14 | 763 | 793 | 763 | 774 | 14,900 | 774 |
2021-05-13 | 763 | 777 | 760 | 762 | 15,400 | 762 |
2021-05-12 | 780 | 780 | 760 | 761 | 19,400 | 761 |
2021-05-11 | 793 | 795 | 779 | 779 | 14,300 | 779 |
2021-05-10 | 789 | 810 | 789 | 805 | 22,400 | 805 |
2021-05-07 | 793 | 808 | 791 | 804 | 16,700 | 804 |
2021-05-06 | 759 | 792 | 759 | 783 | 18,500 | 783 |
2021-04-30 | 761 | 774 | 758 | 758 | 27,000 | 758 |
2021-04-28 | 795 | 802 | 754 | 754 | 55,200 | 754 |
2021-04-27 | 816 | 816 | 795 | 795 | 17,200 | 795 |
2021-04-26 | 803 | 805 | 795 | 801 | 13,000 | 801 |
2021-04-23 | 813 | 813 | 804 | 807 | 12,800 | 807 |
2021-04-22 | 800 | 819 | 800 | 812 | 8,900 | 812 |
2021-04-21 | 817 | 821 | 800 | 800 | 24,000 | 800 |
2021-04-20 | 836 | 837 | 820 | 820 | 20,300 | 820 |
2021-04-19 | 844 | 845 | 838 | 842 | 4,000 | 842 |
2021-04-16 | 830 | 842 | 828 | 839 | 6,600 | 839 |
2021-04-15 | 817 | 826 | 817 | 825 | 5,100 | 825 |
2021-04-14 | 829 | 830 | 817 | 817 | 7,100 | 817 |
2021-04-13 | 826 | 835 | 826 | 829 | 5,000 | 829 |
2021-04-12 | 821 | 826 | 820 | 826 | 4,100 | 826 |
2021-04-09 | 817 | 828 | 817 | 820 | 20,600 | 820 |
2021-04-08 | 835 | 836 | 816 | 816 | 33,900 | 816 |
2021-04-07 | 834 | 842 | 834 | 840 | 9,800 | 840 |
2021-04-06 | 850 | 850 | 830 | 833 | 28,100 | 833 |
2021-04-05 | 856 | 860 | 848 | 854 | 16,000 | 854 |
2021-04-02 | 830 | 851 | 830 | 851 | 12,100 | 851 |
2021-04-01 | 863 | 863 | 823 | 823 | 33,400 | 823 |
2021-03-31 | 891 | 894 | 854 | 854 | 26,300 | 854 |
2021-03-30 | 936 | 948 | 893 | 899 | 185,000 | 899 |
2021-03-29 | 931 | 941 | 909 | 941 | 195,400 | 941 |
2021-03-26 | 922 | 933 | 891 | 924 | 187,000 | 924 |
2021-03-25 | 894 | 913 | 887 | 912 | 65,600 | 912 |
2021-03-24 | 896 | 897 | 886 | 891 | 47,800 | 891 |
2021-03-23 | 904 | 919 | 901 | 904 | 54,200 | 904 |
2021-03-22 | 912 | 912 | 890 | 903 | 72,900 | 903 |
2021-03-19 | 908 | 920 | 896 | 920 | 78,500 | 920 |
2021-03-18 | 905 | 908 | 890 | 908 | 25,500 | 908 |
2021-03-17 | 891 | 904 | 891 | 904 | 20,900 | 904 |
2021-03-16 | 883 | 888 | 875 | 888 | 24,400 | 888 |
2021-03-15 | 881 | 883 | 870 | 883 | 39,800 | 883 |
2021-03-12 | 883 | 883 | 872 | 883 | 89,400 | 883 |
2021-03-11 | 862 | 878 | 858 | 874 | 21,000 | 874 |
2021-03-10 | 880 | 880 | 852 | 866 | 26,700 | 866 |
2021-03-09 | 855 | 873 | 845 | 873 | 29,900 | 873 |
2021-03-08 | 847 | 854 | 840 | 849 | 39,300 | 849 |
2021-03-05 | 826 | 846 | 817 | 846 | 80,800 | 846 |
2021-03-04 | 837 | 837 | 822 | 830 | 30,700 | 830 |
2021-03-03 | 806 | 842 | 805 | 842 | 14,400 | 842 |
2021-03-02 | 821 | 821 | 801 | 810 | 20,900 | 810 |
2021-03-01 | 800 | 820 | 800 | 818 | 29,600 | 818 |
2021-02-26 | 815 | 817 | 797 | 797 | 43,000 | 797 |
2021-02-25 | 824 | 824 | 809 | 814 | 24,100 | 814 |
2021-02-24 | 822 | 823 | 806 | 811 | 24,100 | 811 |
2021-02-22 | 832 | 842 | 828 | 828 | 20,000 | 828 |
2021-02-19 | 833 | 845 | 833 | 833 | 15,200 | 833 |
2021-02-18 | 847 | 847 | 832 | 835 | 9,600 | 835 |
2021-02-17 | 838 | 847 | 835 | 840 | 12,600 | 840 |
2021-02-16 | 850 | 854 | 835 | 838 | 10,200 | 838 |
2021-02-15 | 858 | 862 | 847 | 850 | 15,100 | 850 |
2021-02-12 | 846 | 859 | 846 | 846 | 20,800 | 846 |
2021-02-10 | 844 | 845 | 835 | 845 | 8,600 | 845 |
2021-02-09 | 839 | 842 | 828 | 842 | 13,500 | 842 |
2021-02-08 | 823 | 831 | 823 | 830 | 24,800 | 830 |
2021-02-05 | 820 | 829 | 820 | 829 | 12,800 | 829 |
2021-02-04 | 819 | 826 | 819 | 820 | 14,200 | 820 |
2021-02-03 | 825 | 832 | 813 | 819 | 18,800 | 819 |
2021-02-02 | 825 | 842 | 818 | 818 | 9,800 | 818 |
2021-02-01 | 851 | 867 | 820 | 820 | 11,400 | 820 |
2021-01-29 | 886 | 886 | 842 | 842 | 17,500 | 842 |
2021-01-28 | 842 | 898 | 842 | 892 | 26,700 | 892 |
2021-01-27 | 840 | 840 | 835 | 838 | 8,100 | 838 |
2021-01-26 | 817 | 842 | 817 | 842 | 14,200 | 842 |
2021-01-25 | 821 | 831 | 816 | 817 | 15,700 | 817 |
2021-01-22 | 811 | 814 | 809 | 813 | 11,600 | 813 |
2021-01-21 | 809 | 811 | 809 | 810 | 9,600 | 810 |
2021-01-20 | 821 | 821 | 802 | 809 | 9,900 | 809 |
2021-01-19 | 828 | 829 | 821 | 821 | 4,400 | 821 |
2021-01-18 | 830 | 833 | 825 | 828 | 5,900 | 828 |
2021-01-15 | 840 | 840 | 836 | 836 | 5,200 | 836 |
2021-01-14 | 840 | 841 | 837 | 840 | 7,500 | 840 |
2021-01-13 | 847 | 847 | 840 | 844 | 8,200 | 844 |
2021-01-12 | 857 | 860 | 840 | 845 | 15,100 | 845 |
2021-01-08 | 856 | 869 | 855 | 864 | 13,200 | 864 |
2021-01-07 | 865 | 875 | 851 | 856 | 10,800 | 856 |
2021-01-06 | 865 | 865 | 843 | 851 | 11,100 | 851 |
2021-01-05 | 862 | 865 | 862 | 862 | 5,900 | 862 |
2021-01-04 | 878 | 880 | 863 | 863 | 8,400 | 863 |
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