9729 (株)トーカイ の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-07-03 | 2,146 | 2,179 | 2,138 | 2,140 | 25,300 | 2,140 |
| 2025-07-02 | 2,168 | 2,187 | 2,133 | 2,147 | 55,800 | 2,147 |
| 2025-07-01 | 2,129 | 2,167 | 2,113 | 2,160 | 39,800 | 2,160 |
| 2025-06-30 | 2,164 | 2,185 | 2,128 | 2,128 | 38,200 | 2,128 |
| 2025-06-27 | 2,160 | 2,160 | 2,132 | 2,152 | 31,900 | 2,152 |
| 2025-06-26 | 2,117 | 2,155 | 2,117 | 2,140 | 29,200 | 2,140 |
| 2025-06-25 | 2,110 | 2,127 | 2,103 | 2,127 | 22,000 | 2,127 |
| 2025-06-24 | 2,148 | 2,194 | 2,101 | 2,120 | 32,600 | 2,120 |
| 2025-06-23 | 2,089 | 2,137 | 2,089 | 2,129 | 23,600 | 2,129 |
| 2025-06-20 | 2,135 | 2,149 | 2,072 | 2,072 | 70,100 | 2,072 |
| 2025-06-19 | 2,145 | 2,158 | 2,128 | 2,146 | 18,500 | 2,146 |
| 2025-06-18 | 2,145 | 2,156 | 2,133 | 2,151 | 18,000 | 2,151 |
| 2025-06-17 | 2,155 | 2,158 | 2,127 | 2,145 | 19,000 | 2,145 |
| 2025-06-16 | 2,166 | 2,187 | 2,143 | 2,155 | 23,000 | 2,155 |
| 2025-06-13 | 2,168 | 2,168 | 2,120 | 2,135 | 29,700 | 2,135 |
| 2025-06-12 | 2,182 | 2,197 | 2,165 | 2,175 | 21,800 | 2,175 |
| 2025-06-11 | 2,178 | 2,212 | 2,155 | 2,182 | 52,800 | 2,182 |
| 2025-06-10 | 2,177 | 2,198 | 2,162 | 2,175 | 28,400 | 2,175 |
| 2025-06-09 | 2,186 | 2,205 | 2,175 | 2,175 | 17,500 | 2,175 |
| 2025-06-06 | 2,200 | 2,215 | 2,170 | 2,181 | 26,800 | 2,181 |
| 2025-06-05 | 2,130 | 2,199 | 2,127 | 2,188 | 44,300 | 2,188 |
| 2025-06-04 | 2,125 | 2,153 | 2,125 | 2,130 | 24,900 | 2,130 |
| 2025-06-03 | 2,157 | 2,189 | 2,108 | 2,110 | 47,200 | 2,110 |
| 2025-06-02 | 2,176 | 2,239 | 2,140 | 2,157 | 34,700 | 2,157 |
| 2025-05-30 | 2,117 | 2,201 | 2,111 | 2,201 | 104,100 | 2,201 |
| 2025-05-29 | 2,157 | 2,183 | 2,142 | 2,162 | 36,400 | 2,162 |
| 2025-05-28 | 2,209 | 2,209 | 2,147 | 2,148 | 23,200 | 2,148 |
| 2025-05-27 | 2,171 | 2,196 | 2,146 | 2,177 | 23,300 | 2,177 |
| 2025-05-26 | 2,093 | 2,210 | 2,091 | 2,188 | 65,600 | 2,188 |
| 2025-05-23 | 2,114 | 2,136 | 2,081 | 2,106 | 26,300 | 2,106 |
| 2025-05-22 | 2,083 | 2,129 | 2,064 | 2,096 | 28,100 | 2,096 |
| 2025-05-21 | 2,093 | 2,115 | 2,073 | 2,092 | 31,000 | 2,092 |
| 2025-05-20 | 2,132 | 2,147 | 2,080 | 2,080 | 29,000 | 2,080 |
| 2025-05-19 | 2,136 | 2,160 | 2,130 | 2,152 | 28,100 | 2,152 |
| 2025-05-16 | 2,171 | 2,171 | 2,106 | 2,132 | 25,200 | 2,132 |
| 2025-05-15 | 2,151 | 2,193 | 2,151 | 2,177 | 19,200 | 2,177 |
| 2025-05-14 | 2,167 | 2,200 | 2,135 | 2,175 | 35,000 | 2,175 |
| 2025-05-13 | 2,165 | 2,201 | 2,165 | 2,170 | 11,200 | 2,170 |
| 2025-05-12 | 2,146 | 2,188 | 2,144 | 2,171 | 14,000 | 2,171 |
| 2025-05-09 | 2,200 | 2,225 | 2,116 | 2,146 | 33,600 | 2,146 |
| 2025-05-08 | 2,178 | 2,207 | 2,127 | 2,189 | 47,300 | 2,189 |
| 2025-05-07 | 2,180 | 2,202 | 2,175 | 2,198 | 27,900 | 2,198 |
| 2025-05-02 | 2,156 | 2,183 | 2,114 | 2,148 | 40,500 | 2,148 |
| 2025-05-01 | 2,115 | 2,172 | 2,112 | 2,170 | 35,600 | 2,170 |
| 2025-04-30 | 2,124 | 2,135 | 2,100 | 2,102 | 25,600 | 2,102 |
| 2025-04-28 | 2,106 | 2,142 | 2,106 | 2,127 | 20,500 | 2,127 |
| 2025-04-25 | 2,126 | 2,144 | 2,109 | 2,131 | 15,500 | 2,131 |
| 2025-04-24 | 2,160 | 2,164 | 2,108 | 2,129 | 19,800 | 2,129 |
| 2025-04-23 | 2,183 | 2,183 | 2,145 | 2,172 | 28,200 | 2,172 |
| 2025-04-22 | 2,135 | 2,184 | 2,116 | 2,148 | 28,000 | 2,148 |
| 2025-04-21 | 2,105 | 2,131 | 2,085 | 2,085 | 18,500 | 2,085 |
| 2025-04-18 | 2,033 | 2,122 | 2,033 | 2,122 | 20,500 | 2,122 |
| 2025-04-17 | 2,010 | 2,023 | 1,996 | 2,004 | 12,000 | 2,004 |
| 2025-04-16 | 2,065 | 2,065 | 2,009 | 2,010 | 19,700 | 2,010 |
| 2025-04-15 | 2,057 | 2,076 | 2,046 | 2,046 | 12,500 | 2,046 |
| 2025-04-14 | 2,067 | 2,067 | 2,032 | 2,032 | 28,600 | 2,032 |
| 2025-04-11 | 1,994 | 2,070 | 1,958 | 2,047 | 22,700 | 2,047 |
| 2025-04-10 | 2,007 | 2,063 | 1,990 | 2,044 | 32,000 | 2,044 |
| 2025-04-09 | 1,931 | 1,944 | 1,886 | 1,903 | 34,400 | 1,903 |
| 2025-04-08 | 1,927 | 1,992 | 1,914 | 1,971 | 31,100 | 1,971 |
| 2025-04-07 | 1,920 | 1,954 | 1,850 | 1,893 | 90,900 | 1,893 |
| 2025-04-04 | 2,027 | 2,031 | 1,908 | 1,921 | 55,800 | 1,921 |
| 2025-04-03 | 2,045 | 2,075 | 2,036 | 2,052 | 30,600 | 2,052 |
| 2025-04-02 | 2,099 | 2,099 | 2,057 | 2,057 | 14,500 | 2,057 |
| 2025-04-01 | 2,104 | 2,104 | 2,079 | 2,079 | 12,000 | 2,079 |
| 2025-03-31 | 2,131 | 2,158 | 2,090 | 2,090 | 46,400 | 2,090 |
| 2025-03-28 | 2,191 | 2,201 | 2,148 | 2,155 | 57,000 | 2,155 |
| 2025-03-27 | 2,181 | 2,221 | 2,165 | 2,221 | 53,000 | 2,221 |
| 2025-03-26 | 2,188 | 2,193 | 2,163 | 2,183 | 38,600 | 2,183 |
| 2025-03-25 | 2,168 | 2,195 | 2,156 | 2,169 | 22,000 | 2,169 |
| 2025-03-24 | 2,188 | 2,188 | 2,147 | 2,147 | 35,300 | 2,147 |
| 2025-03-21 | 2,152 | 2,186 | 2,140 | 2,186 | 36,600 | 2,186 |
| 2025-03-19 | 2,109 | 2,138 | 2,106 | 2,122 | 21,100 | 2,122 |
| 2025-03-18 | 2,129 | 2,164 | 2,129 | 2,130 | 16,400 | 2,130 |
| 2025-03-17 | 2,100 | 2,133 | 2,100 | 2,109 | 28,100 | 2,109 |
| 2025-03-14 | 2,081 | 2,110 | 2,075 | 2,094 | 26,100 | 2,094 |
| 2025-03-13 | 2,068 | 2,117 | 2,068 | 2,089 | 22,800 | 2,089 |
| 2025-03-12 | 2,066 | 2,077 | 2,034 | 2,061 | 17,600 | 2,061 |
| 2025-03-11 | 2,053 | 2,074 | 2,030 | 2,066 | 24,000 | 2,066 |
| 2025-03-10 | 2,140 | 2,140 | 2,055 | 2,071 | 24,500 | 2,071 |
| 2025-03-07 | 2,165 | 2,175 | 2,110 | 2,140 | 17,500 | 2,140 |
| 2025-03-06 | 2,150 | 2,194 | 2,150 | 2,168 | 19,900 | 2,168 |
| 2025-03-05 | 2,085 | 2,147 | 2,085 | 2,140 | 38,700 | 2,140 |
| 2025-03-04 | 2,098 | 2,151 | 2,053 | 2,060 | 24,700 | 2,060 |
| 2025-03-03 | 2,055 | 2,133 | 2,055 | 2,080 | 21,900 | 2,080 |
| 2025-02-28 | 2,045 | 2,061 | 2,014 | 2,020 | 36,500 | 2,020 |
| 2025-02-27 | 2,050 | 2,064 | 2,019 | 2,053 | 20,300 | 2,053 |
| 2025-02-26 | 2,045 | 2,045 | 1,997 | 2,026 | 17,900 | 2,026 |
| 2025-02-25 | 1,993 | 2,041 | 1,990 | 2,041 | 22,700 | 2,041 |
| 2025-02-21 | 2,033 | 2,072 | 1,972 | 1,990 | 23,800 | 1,990 |
| 2025-02-20 | 2,070 | 2,097 | 2,030 | 2,035 | 20,400 | 2,035 |
| 2025-02-19 | 2,113 | 2,129 | 2,083 | 2,083 | 17,400 | 2,083 |
| 2025-02-18 | 2,095 | 2,115 | 2,095 | 2,115 | 4,900 | 2,115 |
| 2025-02-17 | 2,136 | 2,150 | 2,093 | 2,093 | 16,200 | 2,093 |
| 2025-02-14 | 2,140 | 2,140 | 2,090 | 2,091 | 18,700 | 2,091 |
| 2025-02-13 | 2,175 | 2,194 | 2,158 | 2,165 | 8,200 | 2,165 |
| 2025-02-12 | 2,204 | 2,204 | 2,169 | 2,170 | 5,300 | 2,170 |
| 2025-02-10 | 2,201 | 2,201 | 2,154 | 2,174 | 6,300 | 2,174 |
| 2025-02-07 | 2,176 | 2,208 | 2,175 | 2,187 | 10,900 | 2,187 |
| 2025-02-06 | 2,164 | 2,199 | 2,157 | 2,191 | 6,300 | 2,191 |
| 2025-02-05 | 2,192 | 2,208 | 2,127 | 2,145 | 19,800 | 2,145 |
| 2025-02-04 | 2,151 | 2,203 | 2,131 | 2,171 | 25,000 | 2,171 |
| 2025-02-03 | 2,180 | 2,205 | 2,051 | 2,051 | 25,200 | 2,051 |
| 2025-01-31 | 2,212 | 2,216 | 2,186 | 2,205 | 8,900 | 2,205 |
| 2025-01-30 | 2,185 | 2,209 | 2,185 | 2,192 | 15,100 | 2,192 |
| 2025-01-29 | 2,205 | 2,205 | 2,184 | 2,184 | 6,900 | 2,184 |
| 2025-01-28 | 2,186 | 2,207 | 2,163 | 2,203 | 10,800 | 2,203 |
| 2025-01-27 | 2,133 | 2,191 | 2,133 | 2,182 | 8,200 | 2,182 |
| 2025-01-24 | 2,124 | 2,129 | 2,095 | 2,110 | 11,900 | 2,110 |
| 2025-01-23 | 2,114 | 2,126 | 2,091 | 2,112 | 14,400 | 2,112 |
| 2025-01-22 | 2,089 | 2,127 | 2,089 | 2,120 | 8,200 | 2,120 |
| 2025-01-21 | 2,129 | 2,129 | 2,075 | 2,089 | 20,300 | 2,089 |
| 2025-01-20 | 2,098 | 2,110 | 2,096 | 2,103 | 8,000 | 2,103 |
| 2025-01-17 | 2,100 | 2,112 | 2,065 | 2,081 | 12,100 | 2,081 |
| 2025-01-16 | 2,113 | 2,149 | 2,096 | 2,096 | 30,500 | 2,096 |
| 2025-01-15 | 2,088 | 2,100 | 2,064 | 2,078 | 13,100 | 2,078 |
| 2025-01-14 | 2,124 | 2,142 | 2,073 | 2,090 | 14,100 | 2,090 |
| 2025-01-10 | 2,152 | 2,174 | 2,121 | 2,138 | 15,400 | 2,138 |
| 2025-01-09 | 2,151 | 2,176 | 2,140 | 2,152 | 20,100 | 2,152 |
| 2025-01-08 | 2,170 | 2,181 | 2,138 | 2,163 | 14,600 | 2,163 |
| 2025-01-07 | 2,200 | 2,201 | 2,171 | 2,185 | 15,300 | 2,185 |
| 2025-01-06 | 2,286 | 2,286 | 2,180 | 2,186 | 34,000 | 2,186 |
分割・併合履歴 ： [2017-12-27]1株→2株 [1992-09-25]1株→1.1株 [1991-03-26]1株→1.1株 [1989-03-28]1株→1.1株