1. HOME >
  2. 株価時系列 >
  3. 9729 >
  4. 2010年

9729 (株)トーカイ の時系列データ [2010年度]

日付始値高値安値終値出来高調整後終値
2010-12-301,3961,3981,3601,3981,500699
2010-12-291,3781,4001,3781,3902,000695
2010-12-281,3581,3801,3501,3501,800675
2010-12-271,3381,3591,3161,3573,700678.50
2010-12-241,3791,3791,2701,33819,900669
2010-12-221,3331,3661,3041,3662,400683
2010-12-211,3521,3631,2851,3635,800681.50
2010-12-201,3901,3901,3501,3508,400675
2010-12-171,3451,3451,3301,330700665
2010-12-161,3451,3451,3211,3303,000665
2010-12-151,3401,3501,3201,3503,700675
2010-12-141,2811,3301,2811,3304,000665
2010-12-131,2741,3001,2501,2703,800635
2010-12-101,2751,2751,2511,25910,700629.50
2010-12-091,2201,2451,2201,245400622.50
2010-12-081,2201,2401,2201,239900619.50
2010-12-061,2291,2291,2201,2287,300614
2010-12-031,2021,2151,2011,2152,100607.50
2010-12-021,2051,2051,2011,201600600.50
2010-11-301,1901,1901,1901,190100595
2010-11-291,2001,2001,2001,200200600
2010-11-261,1851,2131,1851,200600600
2010-11-251,2331,2331,2051,205900602.50
2010-11-241,2331,2331,2331,233300616.50
2010-11-221,2351,2351,2211,2305,400615
2010-11-191,2111,2271,1951,2052,300602.50
2010-11-181,2151,2351,2151,235400617.50
2010-11-171,2141,2141,2001,2001,700600
2010-11-161,2001,2141,1951,2148,000607
2010-11-151,2001,2001,2001,2001,100600
2010-11-121,1911,1911,1901,190300595
2010-11-111,1991,1991,1991,199900599.50
2010-11-101,1901,2091,1901,1992,300599.50
2010-11-091,1901,1901,1901,190200595
2010-11-081,2201,2201,1901,190700595
2010-11-051,2271,2271,2201,2205,700610
2010-11-041,2081,2151,2051,215800607.50
2010-11-021,2101,2101,2081,208800604
2010-11-011,2011,2101,2011,210500605
2010-10-291,1961,2101,1961,2101,200605
2010-10-281,2101,2191,2101,219500609.50
2010-10-271,2001,2001,1901,190500595
2010-10-261,2101,2101,2101,210500605
2010-10-251,2101,2111,1801,2101,400605
2010-10-211,2201,2201,2201,220100610
2010-10-201,2501,2501,2201,2495,800624.50
2010-10-191,2421,2501,2401,2503,200625
2010-10-181,2411,2421,2401,2403,500620
2010-10-151,2391,2421,2391,2422,000621
2010-10-141,2321,2321,2321,232300616
2010-10-131,2301,2321,2301,232700616
2010-10-121,2101,2321,2101,2321,000616
2010-10-081,2101,2101,2101,210200605
2010-10-071,2101,2101,2101,2101,300605
2010-10-061,2091,2091,2091,2091,100604.50
2010-10-051,2101,2101,2001,2094,900604.50
2010-10-041,2001,2001,2001,2001,400600
2010-10-011,2001,2001,2001,200100600
2010-09-301,2011,2021,2001,200400600
2010-09-291,2101,2101,2011,201400600.50
2010-09-281,2281,2281,2171,220800610
2010-09-271,2271,2351,2271,235800617.50
2010-09-221,2341,2341,2121,231900615.50
2010-09-211,2231,2351,2121,212900606
2010-09-171,2281,2281,2281,228600614
2010-09-161,2281,2281,2281,228200614
2010-09-151,2281,2281,2281,228900614
2010-09-091,2271,2271,2271,227200613.50
2010-09-081,2201,2291,2121,2281,600614
2010-09-071,2421,2421,2201,2201,100610
2010-09-061,2381,2421,2381,2424,800621
2010-09-031,2201,2311,2201,2311,300615.50
2010-09-021,2151,2151,2031,203300601.50
2010-09-011,2101,2101,2001,2002,000600
2010-08-311,1991,2001,1991,200800600
2010-08-301,2001,2001,2001,200200600
2010-08-271,1991,2001,1851,2001,300600
2010-08-261,2001,2001,1981,2001,300600
2010-08-251,2051,2051,1711,2002,600600
2010-08-241,1971,2111,1901,2112,100605.50
2010-08-231,1761,1981,1761,1981,100599
2010-08-201,1561,1761,1561,1761,000588
2010-08-191,1731,1751,1691,1751,000587.50
2010-08-181,1921,1921,1751,175400587.50
2010-08-171,1601,1721,1601,172500586
2010-08-161,2041,2041,1761,1821,700591
2010-08-131,1441,1761,1441,176400588
2010-08-121,1501,1501,1401,140400570
2010-08-111,1801,1801,1801,180100590
2010-08-101,1901,1901,1801,180400590
2010-08-091,1861,1901,1861,190600595
2010-08-061,2001,2001,1851,1851,200592.50
2010-08-051,2021,2021,1951,2004,900600
2010-08-041,1931,1951,1901,195900597.50
2010-08-031,1961,1961,1951,195700597.50
2010-08-021,1571,1961,1571,196700598
2010-07-301,1841,1851,1401,140900570
2010-07-291,1951,2091,1841,1841,600592
2010-07-281,2001,2001,1841,1841,000592
2010-07-261,2051,2051,2051,205400602.50
2010-07-231,2011,2051,2001,2051,600602.50
2010-07-221,2051,2051,2031,203500601.50
2010-07-211,2351,2351,2351,235200617.50
2010-07-201,2351,2431,2351,2351,400617.50
2010-07-161,2301,2351,2251,2351,600617.50
2010-07-151,2401,2421,2301,2304,300615
2010-07-141,2121,2201,2121,220400610
2010-07-131,2291,2291,2241,2241,900612
2010-07-121,2471,2501,2151,22910,900614.50
2010-07-091,2441,2441,2021,2234,100611.50
2010-07-081,2151,2151,2151,215100607.50
2010-07-071,2321,2321,2321,232100616
2010-07-061,2321,2321,2321,232100616
2010-07-051,2181,2321,2181,232500616
2010-07-021,2211,2221,2151,2151,100607.50
2010-07-011,2451,2451,2221,2221,100611
2010-06-301,2461,2461,2461,246200623
2010-06-291,2451,2461,2341,246800623
2010-06-281,2521,2521,2451,245500622.50
2010-06-251,2541,2541,2541,254300627
2010-06-241,2611,2611,2551,2552,100627.50
2010-06-231,2481,2651,2481,2611,700630.50
2010-06-221,2701,2701,2501,2693,300634.50
2010-06-211,2451,2701,2451,2702,300635
2010-06-181,2301,2491,2301,2496,900624.50
2010-06-171,2291,2291,2201,2202,600610
2010-06-161,2181,2261,2181,2232,700611.50
2010-06-151,1821,2201,1821,2191,000609.50
2010-06-141,1801,1801,1801,180100590
2010-06-111,1911,1911,1801,1802,100590
2010-06-101,1801,1891,1801,189400594.50
2010-06-091,1801,1901,1801,190600595
2010-06-081,1801,1801,1801,180100590
2010-06-071,1641,1801,1641,1802,200590
2010-06-041,1991,1991,1601,1942,400597
2010-06-031,1571,1801,1571,1801,600590
2010-06-021,1751,1751,1751,175800587.50
2010-06-011,1711,1711,1701,170400585
2010-05-311,1701,1891,1701,1891,000594.50
2010-05-281,1301,1581,1301,1581,000579
2010-05-271,1291,1351,1231,123600561.50
2010-05-261,1451,1451,1251,125600562.50
2010-05-251,1311,1311,1301,131800565.50
2010-05-241,1601,1601,1601,160300580
2010-05-211,1501,1551,1401,1551,900577.50
2010-05-201,1651,1801,1631,1802,900590
2010-05-191,1691,1691,1321,1411,000570.50
2010-05-181,1871,1871,1801,1802,500590
2010-05-171,2001,2031,1811,1833,100591.50
2010-05-141,2151,2301,2141,2302,600615
2010-05-131,1951,2181,1951,2159,700607.50
2010-05-121,2021,2021,1901,1901,400595
2010-05-111,2201,2201,1951,2002,900600
2010-05-101,1521,2161,1521,2162,900608
2010-05-071,1311,1901,1251,1644,300582
2010-05-061,2061,2201,0701,21515,800607.50
2010-04-301,2051,2361,2011,2363,300618
2010-04-281,1941,2061,1861,2065,900603
2010-04-271,2101,2101,1761,2055,700602.50
2010-04-261,1101,1901,1051,18124,800590.50
2010-04-231,1131,1131,1021,1131,000556.50
2010-04-221,1101,1201,1051,1051,900552.50
2010-04-211,1051,1051,1051,105100552.50
2010-04-201,0851,1081,0851,0874,100543.50
2010-04-191,0851,0991,0851,099800549.50
2010-04-161,1101,1101,0881,0882,700544
2010-04-151,1231,1251,1111,1112,500555.50
2010-04-141,1101,1201,0961,1204,300560
2010-04-131,1241,1271,1091,1132,000556.50
2010-04-121,0921,1211,0921,1071,400553.50
2010-04-091,0851,0911,0801,0912,000545.50
2010-04-081,0691,0791,0691,0791,300539.50
2010-04-071,0531,0661,0531,0664,700533
2010-04-061,0541,0551,0491,049700524.50
2010-04-051,0521,0571,0451,0554,500527.50
2010-04-021,0371,0651,0371,0508,800525
2010-04-011,0101,0301,0011,0303,500515
2010-03-311,0131,0141,0091,0142,100507
2010-03-301,0181,0181,0051,0129,900506
2010-03-291,0171,0211,0131,0174,200508.50
2010-03-261,0281,0301,0141,0276,000513.50
2010-03-251,0171,0331,0101,0128,100506
2010-03-241,0351,0381,0011,02113,900510.50
2010-03-231,0011,0339861,03018,100515
2010-03-199901,04096099039,100495

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