9729 (株)トーカイ の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-05-07 | 2,129 | 2,129 | 2,076 | 2,108 | 19,500 | 2,108 |
| 2024-05-02 | 2,108 | 2,129 | 2,077 | 2,118 | 24,200 | 2,118 |
| 2024-05-01 | 2,104 | 2,119 | 2,091 | 2,111 | 8,000 | 2,111 |
| 2024-04-30 | 2,079 | 2,107 | 2,079 | 2,104 | 22,100 | 2,104 |
| 2024-04-26 | 2,090 | 2,111 | 2,051 | 2,100 | 23,700 | 2,100 |
| 2024-04-25 | 2,131 | 2,131 | 2,101 | 2,102 | 8,800 | 2,102 |
| 2024-04-24 | 2,104 | 2,140 | 2,099 | 2,139 | 31,200 | 2,139 |
| 2024-04-23 | 2,104 | 2,127 | 2,084 | 2,090 | 13,100 | 2,090 |
| 2024-04-22 | 2,089 | 2,118 | 2,089 | 2,104 | 17,500 | 2,104 |
| 2024-04-19 | 2,092 | 2,107 | 2,053 | 2,074 | 20,800 | 2,074 |
| 2024-04-18 | 2,074 | 2,110 | 2,071 | 2,100 | 17,600 | 2,100 |
| 2024-04-17 | 2,091 | 2,091 | 2,054 | 2,066 | 12,500 | 2,066 |
| 2024-04-16 | 2,108 | 2,110 | 2,077 | 2,091 | 17,300 | 2,091 |
| 2024-04-15 | 2,109 | 2,133 | 2,101 | 2,127 | 13,800 | 2,127 |
| 2024-04-12 | 2,082 | 2,123 | 2,082 | 2,112 | 26,400 | 2,112 |
| 2024-04-11 | 2,056 | 2,106 | 2,052 | 2,078 | 11,300 | 2,078 |
| 2024-04-10 | 2,062 | 2,090 | 2,061 | 2,078 | 9,400 | 2,078 |
| 2024-04-09 | 2,064 | 2,071 | 2,056 | 2,060 | 8,800 | 2,060 |
| 2024-04-08 | 2,071 | 2,071 | 2,025 | 2,055 | 32,700 | 2,055 |
| 2024-04-05 | 2,059 | 2,066 | 2,041 | 2,055 | 29,400 | 2,055 |
| 2024-04-04 | 2,091 | 2,091 | 2,071 | 2,084 | 34,900 | 2,084 |
| 2024-04-03 | 2,080 | 2,086 | 2,045 | 2,073 | 27,600 | 2,073 |
| 2024-04-02 | 2,124 | 2,125 | 2,083 | 2,089 | 20,000 | 2,089 |
| 2024-04-01 | 2,185 | 2,185 | 2,124 | 2,133 | 18,100 | 2,133 |
| 2024-03-29 | 2,153 | 2,199 | 2,153 | 2,190 | 28,400 | 2,190 |
| 2024-03-28 | 2,177 | 2,203 | 2,151 | 2,153 | 36,900 | 2,153 |
| 2024-03-27 | 2,174 | 2,240 | 2,174 | 2,222 | 74,000 | 2,222 |
| 2024-03-26 | 2,130 | 2,155 | 2,130 | 2,153 | 20,900 | 2,153 |
| 2024-03-25 | 2,173 | 2,173 | 2,146 | 2,151 | 38,800 | 2,151 |
| 2024-03-22 | 2,177 | 2,189 | 2,164 | 2,175 | 26,900 | 2,175 |
| 2024-03-21 | 2,192 | 2,197 | 2,169 | 2,197 | 37,700 | 2,197 |
| 2024-03-19 | 2,185 | 2,210 | 2,175 | 2,204 | 20,900 | 2,204 |
| 2024-03-18 | 2,192 | 2,201 | 2,182 | 2,187 | 15,300 | 2,187 |
| 2024-03-15 | 2,188 | 2,196 | 2,162 | 2,176 | 15,500 | 2,176 |
| 2024-03-14 | 2,190 | 2,219 | 2,169 | 2,205 | 25,500 | 2,205 |
| 2024-03-13 | 2,195 | 2,197 | 2,167 | 2,184 | 13,100 | 2,184 |
| 2024-03-12 | 2,170 | 2,189 | 2,125 | 2,189 | 25,700 | 2,189 |
| 2024-03-11 | 2,173 | 2,187 | 2,151 | 2,173 | 23,600 | 2,173 |
| 2024-03-08 | 2,141 | 2,209 | 2,141 | 2,200 | 47,600 | 2,200 |
| 2024-03-07 | 2,160 | 2,180 | 2,141 | 2,151 | 19,800 | 2,151 |
| 2024-03-06 | 2,163 | 2,198 | 2,149 | 2,157 | 41,300 | 2,157 |
| 2024-03-05 | 2,162 | 2,180 | 2,102 | 2,165 | 30,500 | 2,165 |
| 2024-03-04 | 2,222 | 2,225 | 2,171 | 2,174 | 40,800 | 2,174 |
| 2024-03-01 | 2,196 | 2,196 | 2,159 | 2,184 | 21,900 | 2,184 |
| 2024-02-29 | 2,184 | 2,220 | 2,171 | 2,196 | 43,000 | 2,196 |
| 2024-02-28 | 2,165 | 2,196 | 2,153 | 2,176 | 35,100 | 2,176 |
| 2024-02-27 | 2,138 | 2,159 | 2,125 | 2,143 | 30,800 | 2,143 |
| 2024-02-26 | 2,155 | 2,155 | 2,102 | 2,103 | 16,700 | 2,103 |
| 2024-02-22 | 2,126 | 2,155 | 2,121 | 2,140 | 19,800 | 2,140 |
| 2024-02-21 | 2,123 | 2,149 | 2,101 | 2,122 | 11,100 | 2,122 |
| 2024-02-20 | 2,140 | 2,159 | 2,134 | 2,138 | 21,400 | 2,138 |
| 2024-02-19 | 2,135 | 2,149 | 2,127 | 2,149 | 18,400 | 2,149 |
| 2024-02-16 | 2,085 | 2,125 | 2,081 | 2,120 | 20,500 | 2,120 |
| 2024-02-15 | 2,077 | 2,086 | 2,048 | 2,076 | 23,800 | 2,076 |
| 2024-02-14 | 2,082 | 2,092 | 2,052 | 2,068 | 24,000 | 2,068 |
| 2024-02-13 | 2,081 | 2,103 | 2,054 | 2,082 | 37,200 | 2,082 |
| 2024-02-09 | 2,132 | 2,141 | 2,084 | 2,107 | 21,000 | 2,107 |
| 2024-02-08 | 2,121 | 2,140 | 2,095 | 2,140 | 22,500 | 2,140 |
| 2024-02-07 | 2,123 | 2,140 | 2,119 | 2,121 | 11,900 | 2,121 |
| 2024-02-06 | 2,134 | 2,149 | 2,119 | 2,133 | 11,500 | 2,133 |
| 2024-02-05 | 2,160 | 2,160 | 2,121 | 2,138 | 17,900 | 2,138 |
| 2024-02-02 | 2,143 | 2,152 | 2,130 | 2,143 | 12,000 | 2,143 |
| 2024-02-01 | 2,117 | 2,150 | 2,113 | 2,143 | 23,400 | 2,143 |
| 2024-01-31 | 2,085 | 2,132 | 2,073 | 2,116 | 17,500 | 2,116 |
| 2024-01-30 | 2,134 | 2,134 | 2,090 | 2,091 | 16,200 | 2,091 |
| 2024-01-29 | 2,100 | 2,142 | 2,100 | 2,121 | 14,100 | 2,121 |
| 2024-01-26 | 2,102 | 2,112 | 2,089 | 2,095 | 19,400 | 2,095 |
| 2024-01-25 | 2,080 | 2,109 | 2,080 | 2,102 | 12,500 | 2,102 |
| 2024-01-24 | 2,083 | 2,100 | 2,062 | 2,087 | 21,500 | 2,087 |
| 2024-01-23 | 2,122 | 2,123 | 2,082 | 2,087 | 13,000 | 2,087 |
| 2024-01-22 | 2,136 | 2,137 | 2,115 | 2,123 | 10,600 | 2,123 |
| 2024-01-19 | 2,146 | 2,147 | 2,123 | 2,125 | 19,100 | 2,125 |
| 2024-01-18 | 2,116 | 2,166 | 2,116 | 2,146 | 28,500 | 2,146 |
| 2024-01-17 | 2,145 | 2,156 | 2,117 | 2,117 | 23,600 | 2,117 |
| 2024-01-16 | 2,178 | 2,178 | 2,132 | 2,138 | 15,500 | 2,138 |
| 2024-01-15 | 2,146 | 2,179 | 2,139 | 2,170 | 26,300 | 2,170 |
| 2024-01-12 | 2,150 | 2,154 | 2,132 | 2,142 | 26,100 | 2,142 |
| 2024-01-11 | 2,120 | 2,140 | 2,118 | 2,139 | 30,200 | 2,139 |
| 2024-01-10 | 2,100 | 2,128 | 2,097 | 2,118 | 26,200 | 2,118 |
| 2024-01-09 | 2,090 | 2,105 | 2,082 | 2,089 | 25,500 | 2,089 |
| 2024-01-05 | 2,100 | 2,112 | 2,091 | 2,098 | 46,400 | 2,098 |
| 2024-01-04 | 2,090 | 2,090 | 2,052 | 2,068 | 26,000 | 2,068 |
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
