4636 (株)T&K TOKA の時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	1,151	1,195	1,146	1,186	72,200	1,186
2022-12-29	1,103	1,149	1,100	1,137	45,700	1,137
2022-12-28	1,098	1,108	1,091	1,108	37,300	1,108
2022-12-27	1,078	1,111	1,073	1,105	25,700	1,105
2022-12-26	1,080	1,087	1,070	1,078	24,200	1,078
2022-12-23	1,086	1,092	1,050	1,080	91,800	1,080
2022-12-22	1,101	1,127	1,090	1,095	35,500	1,095
2022-12-21	1,097	1,097	1,076	1,087	49,600	1,087
2022-12-20	1,083	1,133	1,051	1,089	110,200	1,089
2022-12-19	1,048	1,139	1,045	1,087	71,200	1,087
2022-12-16	1,062	1,075	1,052	1,065	40,900	1,065
2022-12-15	1,079	1,086	1,067	1,074	25,500	1,074
2022-12-14	1,111	1,114	1,078	1,082	38,800	1,082
2022-12-13	1,131	1,135	1,099	1,107	82,200	1,107
2022-12-12	1,098	1,131	1,096	1,124	46,000	1,124
2022-12-09	1,062	1,090	1,062	1,090	55,600	1,090
2022-12-08	1,052	1,070	1,033	1,066	43,300	1,066
2022-12-07	1,047	1,057	1,046	1,052	31,800	1,052
2022-12-06	1,050	1,065	1,030	1,062	56,900	1,062
2022-12-05	1,037	1,066	1,034	1,058	100,200	1,058
2022-12-02	1,012	1,038	989	1,038	63,400	1,038
2022-12-01	1,002	1,027	986	1,027	51,100	1,027
2022-11-30	982	1,007	982	1,002	50,100	1,002
2022-11-29	978	998	973	997	51,100	997
2022-11-28	981	992	977	986	130,900	986
2022-11-25	947	983	941	981	120,100	981
2022-11-24	945	949	935	946	59,500	946
2022-11-22	913	932	910	930	43,400	930
2022-11-21	908	912	901	912	13,000	912
2022-11-18	920	920	901	905	23,500	905
2022-11-17	897	912	893	909	23,500	909
2022-11-16	894	901	886	892	41,600	892
2022-11-15	907	910	892	893	17,600	893
2022-11-14	904	918	896	906	44,000	906
2022-11-11	904	907	886	899	53,000	899
2022-11-10	887	897	878	889	76,000	889
2022-11-09	916	916	887	892	54,200	892
2022-11-08	896	913	881	913	154,500	913
2022-11-07	966	978	947	956	60,500	956
2022-11-04	949	963	949	955	22,400	955
2022-11-02	957	974	957	964	20,800	964
2022-11-01	958	959	949	955	7,300	955
2022-10-31	938	957	932	957	18,500	957
2022-10-28	930	942	919	923	33,300	923
2022-10-27	957	957	945	945	8,700	945
2022-10-26	962	962	950	957	9,100	957
2022-10-25	950	960	950	950	13,500	950
2022-10-24	944	956	944	945	8,600	945
2022-10-21	936	944	933	935	7,100	935
2022-10-20	939	949	937	937	10,200	937
2022-10-19	943	959	943	959	14,000	959
2022-10-18	929	943	926	943	18,700	943
2022-10-17	915	925	915	916	11,500	916
2022-10-14	917	933	911	926	24,700	926
2022-10-13	887	898	884	896	23,500	896
2022-10-12	900	900	892	900	17,000	900
2022-10-11	919	921	902	902	28,500	902
2022-10-07	955	963	940	940	24,900	940
2022-10-06	935	967	935	966	29,100	966
2022-10-05	943	946	934	934	25,200	934
2022-10-04	914	933	911	929	47,700	929
2022-10-03	871	894	867	890	31,200	890
2022-09-30	891	895	877	881	27,900	881
2022-09-29	903	905	889	899	32,100	899
2022-09-28	912	912	886	902	57,000	902
2022-09-27	929	929	911	911	20,100	911
2022-09-26	941	941	907	914	39,500	914
2022-09-22	958	960	947	947	32,300	947
2022-09-21	976	978	964	971	21,700	971
2022-09-20	971	988	971	976	49,600	976
2022-09-16	990	990	962	962	49,300	962
2022-09-15	990	1,001	986	994	24,400	994
2022-09-14	1,005	1,008	988	988	35,700	988
2022-09-13	1,055	1,055	1,019	1,024	23,000	1,024
2022-09-12	1,050	1,058	1,039	1,045	69,900	1,045
2022-09-09	1,050	1,055	1,040	1,050	105,000	1,050
2022-09-08	1,010	1,051	1,010	1,050	69,600	1,050
2022-09-07	1,007	1,013	999	1,004	53,100	1,004
2022-09-06	1,014	1,022	1,005	1,015	30,500	1,015
2022-09-05	1,025	1,025	1,012	1,018	32,300	1,018
2022-09-02	1,029	1,040	1,024	1,028	37,600	1,028
2022-09-01	1,063	1,068	1,031	1,033	83,700	1,033
2022-08-31	1,035	1,064	1,015	1,063	111,000	1,063
2022-08-30	989	1,004	989	998	30,100	998
2022-08-29	995	1,002	987	988	45,800	988
2022-08-26	990	1,008	988	1,008	68,600	1,008
2022-08-25	963	997	962	990	144,000	990
2022-08-24	937	947	937	943	11,800	943
2022-08-23	933	941	933	935	12,000	935
2022-08-22	930	945	926	945	20,800	945
2022-08-19	934	940	927	930	23,400	930
2022-08-18	917	930	914	930	24,100	930
2022-08-17	918	928	917	924	39,700	924
2022-08-16	905	915	905	907	20,900	907
2022-08-15	917	919	905	905	13,200	905
2022-08-12	901	917	901	917	28,300	917
2022-08-10	887	899	884	898	12,500	898
2022-08-09	895	896	878	886	37,400	886
2022-08-08	893	902	893	895	27,400	895
2022-08-05	883	899	880	893	44,700	893
2022-08-04	891	891	868	868	27,400	868
2022-08-03	885	889	874	886	16,600	886
2022-08-02	892	894	880	880	20,300	880
2022-08-01	884	899	880	898	29,700	898
2022-07-29	902	902	877	877	22,700	877
2022-07-28	883	908	870	908	68,900	908
2022-07-27	878	887	874	883	15,700	883
2022-07-26	869	879	866	879	25,500	879
2022-07-25	869	870	857	870	47,100	870
2022-07-22	875	878	868	872	32,900	872
2022-07-21	875	875	865	871	48,600	871
2022-07-20	870	877	867	876	28,500	876
2022-07-19	859	861	853	859	24,700	859
2022-07-15	851	856	837	854	63,600	854
2022-07-14	842	853	832	851	56,500	851
2022-07-13	845	853	834	852	45,300	852
2022-07-12	838	839	827	838	53,500	838
2022-07-11	834	852	833	845	143,000	845
2022-07-08	822	831	817	819	81,100	819
2022-07-07	819	832	811	828	51,300	828
2022-07-06	810	816	806	810	36,500	810
2022-07-05	817	817	809	812	28,800	812
2022-07-04	815	827	810	817	64,400	817
2022-07-01	808	819	800	807	23,500	807
2022-06-30	833	833	808	808	36,400	808
2022-06-29	813	839	807	839	64,100	839
2022-06-28	813	814	805	813	26,000	813
2022-06-27	784	810	784	805	33,600	805
2022-06-24	790	791	781	782	18,400	782
2022-06-23	784	787	779	787	22,300	787
2022-06-22	785	790	779	784	40,400	784
2022-06-21	777	788	773	779	80,900	779
2022-06-20	800	801	777	778	31,500	778
2022-06-17	800	808	787	801	67,100	801
2022-06-16	798	813	796	804	50,700	804
2022-06-15	812	813	797	797	55,900	797
2022-06-14	812	820	811	813	23,900	813
2022-06-13	819	824	813	823	35,700	823
2022-06-10	854	854	829	829	28,800	829
2022-06-09	850	857	847	855	15,900	855
2022-06-08	848	852	845	850	17,900	850
2022-06-07	838	852	838	844	25,500	844
2022-06-06	830	838	824	838	31,400	838
2022-06-03	841	847	826	838	35,200	838
2022-06-02	842	846	833	841	23,800	841
2022-06-01	833	851	830	850	43,900	850
2022-05-31	845	851	827	833	46,800	833
2022-05-30	825	853	825	853	76,000	853
2022-05-27	824	825	818	825	14,700	825
2022-05-26	819	825	812	812	22,600	812
2022-05-25	812	817	808	814	32,900	814
2022-05-24	823	827	812	813	22,200	813
2022-05-23	822	829	816	826	43,900	826
2022-05-20	813	822	807	822	31,700	822
2022-05-19	811	816	800	815	33,600	815
2022-05-18	821	830	818	826	21,100	826
2022-05-17	804	818	803	816	28,200	816
2022-05-16	802	810	792	804	30,000	804
2022-05-13	792	819	792	802	52,000	802
2022-05-12	806	811	795	798	48,300	798
2022-05-11	809	814	803	809	30,200	809
2022-05-10	807	823	802	815	23,500	815
2022-05-09	840	840	813	813	29,300	813
2022-05-06	840	840	831	840	23,600	840
2022-05-02	813	832	809	831	19,700	831
2022-04-28	780	816	780	816	27,200	816
2022-04-27	776	779	766	776	60,800	776
2022-04-26	783	785	781	783	11,800	783
2022-04-25	789	789	782	784	17,400	784
2022-04-22	795	799	791	797	25,800	797
2022-04-21	810	819	804	810	20,800	810
2022-04-20	804	810	797	810	27,100	810
2022-04-19	795	803	794	797	43,300	797
2022-04-18	799	800	785	793	24,900	793
2022-04-15	819	819	803	806	13,500	806
2022-04-14	810	819	807	819	10,700	819
2022-04-13	798	810	797	808	22,700	808
2022-04-12	813	816	798	798	17,600	798
2022-04-11	834	834	808	816	22,500	816
2022-04-08	835	836	819	829	37,400	829
2022-04-07	846	861	836	837	35,000	837
2022-04-06	877	880	855	860	34,400	860
2022-04-05	912	912	885	889	37,400	889
2022-04-04	904	920	890	908	29,500	908
2022-04-01	884	921	874	907	51,500	907
2022-03-31	889	900	884	889	30,400	889
2022-03-30	903	904	882	894	72,800	894
2022-03-29	952	952	922	930	141,900	930
2022-03-28	921	952	907	952	149,000	952
2022-03-25	912	923	902	920	197,300	920
2022-03-24	900	905	887	905	58,300	905
2022-03-23	892	922	877	909	47,200	909
2022-03-22	886	892	870	881	87,300	881
2022-03-18	872	877	858	874	113,400	874
2022-03-17	871	877	862	877	50,900	877
2022-03-16	863	865	851	861	56,200	861
2022-03-15	869	869	844	855	45,700	855
2022-03-14	863	872	854	865	63,000	865
2022-03-11	864	869	847	863	92,100	863
2022-03-10	856	885	852	885	47,500	885
2022-03-09	832	852	823	837	35,700	837
2022-03-08	846	857	821	828	34,100	828
2022-03-07	906	906	854	854	76,300	854
2022-03-04	920	944	919	920	53,700	920
2022-03-03	905	923	902	923	29,400	923
2022-03-02	912	913	892	892	33,900	892
2022-03-01	950	950	920	927	34,200	927
2022-02-28	948	952	918	940	39,500	940
2022-02-25	912	947	899	947	59,300	947
2022-02-24	907	910	885	910	35,700	910
2022-02-22	898	902	888	890	9,700	890
2022-02-21	892	904	892	900	10,100	900
2022-02-18	894	910	885	910	32,700	910
2022-02-17	901	909	895	904	11,800	904
2022-02-16	900	905	883	903	15,400	903
2022-02-15	882	909	881	887	21,000	887
2022-02-14	881	885	867	881	23,700	881
2022-02-10	910	912	889	899	31,500	899
2022-02-09	860	914	855	906	77,100	906
2022-02-08	864	866	845	856	47,100	856
2022-02-07	867	876	849	865	112,600	865
2022-02-04	781	797	777	792	21,200	792
2022-02-03	808	808	780	780	19,000	780
2022-02-02	790	809	785	808	26,100	808
2022-02-01	802	803	786	788	7,600	788
2022-01-31	791	796	786	796	5,400	796
2022-01-28	764	789	764	789	27,400	789
2022-01-27	783	791	749	749	24,300	749
2022-01-26	786	793	781	783	6,600	783
2022-01-25	806	806	783	791	12,500	791
2022-01-24	796	807	784	805	5,900	805
2022-01-21	780	796	776	796	14,500	796
2022-01-20	771	790	771	777	9,000	777
2022-01-19	792	794	774	774	21,300	774
2022-01-18	804	806	792	798	15,200	798
2022-01-17	817	817	800	800	7,600	800
2022-01-14	810	818	800	812	22,800	812
2022-01-13	827	827	813	813	5,400	813
2022-01-12	802	826	802	825	9,700	825
2022-01-11	803	803	793	801	9,500	801
2022-01-07	807	815	800	802	12,700	802
2022-01-06	825	825	807	807	9,400	807
2022-01-05	828	830	821	827	8,900	827
2022-01-04	832	838	811	834	13,300	834

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