9729 (株)トーカイの時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	1,669	1,700	1,667	1,699	5,000	849.50
2011-12-29	1,667	1,671	1,643	1,650	15,100	825
2011-12-28	1,695	1,708	1,680	1,686	20,600	843
2011-12-27	1,669	1,700	1,667	1,675	11,400	837.50
2011-12-26	1,670	1,688	1,652	1,664	5,300	832
2011-12-22	1,647	1,668	1,640	1,668	17,200	834
2011-12-21	1,676	1,696	1,651	1,668	6,500	834
2011-12-20	1,648	1,684	1,646	1,676	16,000	838
2011-12-19	1,662	1,666	1,636	1,647	31,100	823.50
2011-12-16	1,655	1,665	1,632	1,652	14,100	826
2011-12-15	1,657	1,664	1,638	1,645	7,800	822.50
2011-12-14	1,637	1,666	1,637	1,651	18,300	825.50
2011-12-13	1,626	1,658	1,620	1,641	21,100	820.50
2011-12-12	1,730	1,730	1,663	1,666	14,600	833
2011-12-09	1,693	1,696	1,664	1,670	17,200	835
2011-12-08	1,654	1,692	1,654	1,687	22,300	843.50
2011-12-07	1,650	1,696	1,646	1,684	16,000	842
2011-12-06	1,657	1,660	1,643	1,654	13,500	827
2011-12-05	1,697	1,697	1,668	1,668	15,400	834
2011-12-02	1,709	1,715	1,693	1,694	7,700	847
2011-12-01	1,725	1,745	1,705	1,727	12,600	863.50
2011-11-30	1,690	1,736	1,680	1,725	26,300	862.50
2011-11-29	1,671	1,712	1,664	1,711	4,300	855.50
2011-11-28	1,669	1,699	1,635	1,675	4,100	837.50
2011-11-25	1,653	1,691	1,630	1,685	10,200	842.50
2011-11-24	1,682	1,700	1,635	1,693	18,100	846.50
2011-11-22	1,684	1,720	1,669	1,709	13,600	854.50
2011-11-21	1,698	1,698	1,649	1,682	8,600	841
2011-11-18	1,690	1,700	1,689	1,695	16,800	847.50
2011-11-17	1,628	1,673	1,617	1,659	15,400	829.50
2011-11-16	1,676	1,681	1,630	1,647	6,800	823.50
2011-11-15	1,698	1,710	1,685	1,700	31,900	850
2011-11-14	1,680	1,698	1,659	1,685	7,200	842.50
2011-11-11	1,629	1,682	1,628	1,682	13,300	841
2011-11-10	1,618	1,644	1,614	1,629	8,200	814.50
2011-11-09	1,650	1,671	1,645	1,660	6,800	830
2011-11-08	1,643	1,668	1,630	1,650	12,800	825
2011-11-07	1,672	1,692	1,618	1,618	19,600	809
2011-11-04	1,680	1,680	1,627	1,647	13,900	823.50
2011-11-02	1,601	1,680	1,578	1,680	13,700	840
2011-11-01	1,650	1,689	1,600	1,605	26,300	802.50
2011-10-31	1,672	1,733	1,665	1,665	15,500	832.50
2011-10-28	1,779	1,779	1,694	1,694	32,300	847
2011-10-27	1,693	1,770	1,686	1,746	21,200	873
2011-10-26	1,732	1,738	1,713	1,721	14,500	860.50
2011-10-25	1,750	1,750	1,723	1,727	15,200	863.50
2011-10-24	1,719	1,749	1,696	1,748	11,800	874
2011-10-21	1,655	1,700	1,655	1,688	7,000	844
2011-10-20	1,737	1,737	1,665	1,670	18,600	835
2011-10-19	1,742	1,755	1,728	1,753	23,400	876.50
2011-10-18	1,740	1,740	1,696	1,712	11,800	856
2011-10-17	1,739	1,745	1,726	1,733	16,100	866.50
2011-10-14	1,702	1,726	1,683	1,699	14,000	849.50
2011-10-13	1,725	1,759	1,721	1,732	12,800	866
2011-10-12	1,765	1,765	1,732	1,741	13,800	870.50
2011-10-11	1,740	1,752	1,714	1,744	29,600	872
2011-10-07	1,726	1,740	1,722	1,733	33,100	866.50
2011-10-06	1,710	1,755	1,669	1,707	28,100	853.50
2011-10-05	1,750	1,752	1,704	1,713	50,000	856.50
2011-10-04	1,745	1,772	1,724	1,749	38,500	874.50
2011-10-03	1,750	1,775	1,738	1,745	35,900	872.50
2011-09-30	1,780	1,781	1,769	1,775	34,400	887.50
2011-09-29	1,755	1,790	1,735	1,790	68,500	895
2011-09-28	1,685	1,755	1,684	1,755	34,900	877.50
2011-09-27	1,627	1,680	1,627	1,680	33,200	840
2011-09-26	1,662	1,662	1,548	1,550	39,100	775
2011-09-22	1,631	1,676	1,622	1,676	15,500	838
2011-09-21	1,684	1,686	1,630	1,630	10,400	815
2011-09-20	1,700	1,700	1,658	1,683	29,400	841.50
2011-09-16	1,674	1,688	1,667	1,687	26,800	843.50
2011-09-15	1,687	1,687	1,650	1,673	14,500	836.50
2011-09-14	1,670	1,677	1,649	1,652	12,200	826
2011-09-13	1,670	1,680	1,645	1,665	15,500	832.50
2011-09-12	1,681	1,724	1,603	1,648	28,800	824
2011-09-09	1,701	1,800	1,700	1,773	48,200	886.50
2011-09-08	1,698	1,701	1,671	1,701	23,300	850.50
2011-09-07	1,704	1,708	1,663	1,698	16,700	849
2011-09-06	1,670	1,738	1,641	1,703	30,100	851.50
2011-09-05	1,615	1,650	1,592	1,638	23,400	819
2011-09-02	1,589	1,625	1,515	1,615	18,100	807.50
2011-09-01	1,590	1,608	1,581	1,588	17,000	794
2011-08-31	1,590	1,596	1,580	1,584	7,100	792
2011-08-30	1,603	1,603	1,555	1,590	16,200	795
2011-08-29	1,570	1,590	1,561	1,585	9,200	792.50
2011-08-26	1,600	1,608	1,571	1,575	14,100	787.50
2011-08-25	1,639	1,639	1,607	1,607	7,200	803.50
2011-08-24	1,669	1,669	1,616	1,639	8,900	819.50
2011-08-23	1,655	1,670	1,655	1,666	6,900	833
2011-08-22	1,683	1,688	1,655	1,655	12,400	827.50
2011-08-19	1,660	1,685	1,660	1,676	12,400	838
2011-08-18	1,668	1,689	1,665	1,686	3,100	843
2011-08-17	1,680	1,680	1,666	1,668	3,800	834
2011-08-16	1,690	1,690	1,681	1,683	6,900	841.50
2011-08-15	1,699	1,699	1,648	1,686	6,300	843
2011-08-12	1,693	1,693	1,665	1,691	17,100	845.50
2011-08-11	1,653	1,680	1,646	1,680	14,900	840
2011-08-10	1,675	1,675	1,645	1,665	11,300	832.50
2011-08-09	1,681	1,681	1,636	1,654	28,000	827
2011-08-08	1,699	1,700	1,681	1,698	13,600	849
2011-08-05	1,622	1,700	1,601	1,697	19,400	848.50
2011-08-04	1,710	1,727	1,674	1,674	22,100	837
2011-08-03	1,745	1,750	1,712	1,732	10,800	866
2011-08-02	1,756	1,775	1,750	1,751	13,900	875.50
2011-08-01	1,764	1,767	1,749	1,756	10,400	878
2011-07-29	1,795	1,795	1,770	1,774	11,600	887
2011-07-28	1,834	1,840	1,792	1,840	28,800	920
2011-07-27	1,844	1,844	1,815	1,816	6,700	908
2011-07-26	1,831	1,845	1,831	1,844	10,900	922
2011-07-25	1,842	1,842	1,828	1,830	6,200	915
2011-07-22	1,823	1,847	1,823	1,842	24,200	921
2011-07-21	1,835	1,841	1,796	1,797	18,300	898.50
2011-07-20	1,848	1,860	1,837	1,853	17,500	926.50
2011-07-19	1,845	1,847	1,827	1,847	18,600	923.50
2011-07-15	1,844	1,870	1,777	1,806	38,300	903
2011-07-14	1,800	1,846	1,797	1,842	42,700	921
2011-07-13	1,783	1,799	1,743	1,798	25,000	899
2011-07-12	1,750	1,762	1,733	1,743	30,700	871.50
2011-07-11	1,712	1,745	1,712	1,744	13,000	872
2011-07-08	1,700	1,719	1,688	1,704	25,100	852
2011-07-07	1,686	1,695	1,667	1,670	21,000	835
2011-07-06	1,706	1,717	1,700	1,700	18,900	850
2011-07-05	1,740	1,740	1,717	1,717	15,600	858.50
2011-07-04	1,756	1,770	1,733	1,740	26,200	870
2011-07-01	1,763	1,770	1,738	1,742	10,000	871
2011-06-30	1,700	1,770	1,688	1,763	31,900	881.50
2011-06-29	1,731	1,733	1,717	1,725	22,700	862.50
2011-06-28	1,718	1,759	1,718	1,731	17,800	865.50
2011-06-27	1,707	1,740	1,676	1,736	23,200	868
2011-06-24	1,740	1,748	1,707	1,707	12,800	853.50
2011-06-23	1,678	1,735	1,675	1,730	32,900	865
2011-06-22	1,692	1,704	1,683	1,698	15,500	849
2011-06-21	1,685	1,703	1,679	1,691	27,800	845.50
2011-06-20	1,619	1,675	1,614	1,670	37,000	835
2011-06-17	1,590	1,612	1,581	1,609	27,700	804.50
2011-06-16	1,599	1,604	1,590	1,600	26,800	800
2011-06-15	1,540	1,608	1,540	1,607	43,000	803.50
2011-06-14	1,495	1,526	1,485	1,526	57,300	763
2011-06-13	1,482	1,498	1,474	1,492	39,800	746
2011-06-10	1,480	1,487	1,476	1,480	40,800	740
2011-06-09	1,480	1,486	1,474	1,482	26,200	741
2011-06-08	1,480	1,485	1,474	1,475	31,700	737.50
2011-06-07	1,480	1,499	1,474	1,491	45,200	745.50
2011-06-06	1,479	1,503	1,475	1,482	50,400	741
2011-06-03	1,475	1,486	1,475	1,477	41,300	738.50
2011-06-02	1,469	1,488	1,469	1,480	41,800	740
2011-06-01	1,494	1,498	1,473	1,489	45,900	744.50
2011-05-31	1,474	1,494	1,469	1,494	21,700	747
2011-05-30	1,475	1,475	1,461	1,462	7,700	731
2011-05-27	1,478	1,486	1,468	1,480	18,800	740
2011-05-26	1,479	1,487	1,462	1,467	12,600	733.50
2011-05-25	1,482	1,485	1,469	1,477	26,600	738.50
2011-05-24	1,453	1,482	1,453	1,482	10,300	741
2011-05-23	1,479	1,479	1,469	1,473	11,300	736.50
2011-05-20	1,477	1,485	1,471	1,477	31,200	738.50
2011-05-19	1,480	1,484	1,467	1,479	20,300	739.50
2011-05-18	1,480	1,491	1,473	1,483	15,300	741.50
2011-05-17	1,487	1,487	1,448	1,466	12,500	733
2011-05-16	1,491	1,491	1,470	1,486	18,400	743
2011-05-13	1,480	1,497	1,460	1,497	28,400	748.50
2011-05-12	1,500	1,510	1,475	1,484	28,500	742
2011-05-11	1,493	1,536	1,479	1,487	49,500	743.50
2011-05-10	1,463	1,485	1,463	1,482	18,700	741
2011-05-09	1,460	1,470	1,456	1,463	13,800	731.50
2011-05-06	1,493	1,493	1,441	1,459	50,700	729.50
2011-05-02	1,499	1,500	1,474	1,492	38,500	746
2011-04-28	1,480	1,500	1,455	1,500	207,700	750
2011-04-27	1,530	1,534	1,470	1,499	277,400	749.50
2011-04-26	1,593	1,599	1,520	1,538	113,800	769
2011-04-25	1,581	1,592	1,580	1,592	14,200	796
2011-04-22	1,586	1,586	1,562	1,581	11,300	790.50
2011-04-21	1,570	1,595	1,570	1,595	14,600	797.50
2011-04-20	1,601	1,606	1,590	1,599	13,900	799.50
2011-04-19	1,582	1,604	1,582	1,601	20,300	800.50
2011-04-18	1,599	1,605	1,599	1,605	18,300	802.50
2011-04-15	1,595	1,602	1,591	1,599	16,600	799.50
2011-04-14	1,598	1,600	1,581	1,600	11,300	800
2011-04-13	1,580	1,599	1,567	1,597	11,000	798.50
2011-04-12	1,585	1,599	1,550	1,590	15,000	795
2011-04-11	1,599	1,625	1,599	1,600	18,900	800
2011-04-08	1,555	1,585	1,540	1,583	31,000	791.50
2011-04-07	1,521	1,550	1,500	1,550	20,200	775
2011-04-06	1,491	1,510	1,487	1,510	16,600	755
2011-04-05	1,519	1,519	1,478	1,504	14,100	752
2011-04-04	1,473	1,515	1,473	1,515	8,800	757.50
2011-04-01	1,426	1,500	1,426	1,498	15,100	749
2011-03-31	1,411	1,448	1,401	1,425	34,600	712.50
2011-03-30	1,430	1,430	1,382	1,400	8,600	700
2011-03-29	1,383	1,418	1,380	1,418	3,900	709
2011-03-28	1,457	1,457	1,390	1,401	6,200	700.50
2011-03-25	1,493	1,493	1,455	1,455	1,000	727.50
2011-03-24	1,544	1,544	1,463	1,463	4,400	731.50
2011-03-23	1,550	1,550	1,520	1,549	10,400	774.50
2011-03-22	1,550	1,600	1,523	1,543	13,100	771.50
2011-03-18	1,451	1,499	1,451	1,499	7,100	749.50
2011-03-17	1,289	1,470	1,289	1,450	12,000	725
2011-03-16	1,185	1,419	1,184	1,409	14,900	704.50
2011-03-15	1,455	1,455	1,125	1,125	12,900	562.50
2011-03-14	1,287	1,425	1,235	1,425	12,900	712.50
2011-03-11	1,582	1,582	1,577	1,577	900	788.50
2011-03-10	1,595	1,595	1,590	1,590	400	795
2011-03-09	1,600	1,600	1,596	1,596	200	798
2011-03-08	1,608	1,617	1,594	1,617	1,400	808.50
2011-03-07	1,619	1,627	1,601	1,627	6,000	813.50
2011-03-04	1,608	1,609	1,600	1,602	3,700	801
2011-03-03	1,590	1,600	1,590	1,591	1,600	795.50
2011-03-02	1,590	1,590	1,564	1,585	1,800	792.50
2011-03-01	1,641	1,667	1,590	1,590	6,300	795
2011-02-28	1,623	1,674	1,623	1,674	1,600	837
2011-02-25	1,640	1,648	1,593	1,600	2,900	800
2011-02-24	1,669	1,669	1,640	1,640	3,500	820
2011-02-23	1,670	1,670	1,644	1,644	3,100	822
2011-02-22	1,694	1,695	1,661	1,680	2,000	840
2011-02-21	1,694	1,704	1,669	1,698	5,300	849
2011-02-18	1,590	1,654	1,580	1,654	5,600	827
2011-02-17	1,575	1,590	1,575	1,590	3,000	795
2011-02-16	1,529	1,555	1,529	1,555	900	777.50
2011-02-15	1,518	1,525	1,518	1,525	600	762.50
2011-02-14	1,512	1,515	1,512	1,515	400	757.50
2011-02-10	1,519	1,519	1,510	1,510	2,200	755
2011-02-09	1,514	1,520	1,514	1,520	2,700	760
2011-02-08	1,522	1,522	1,511	1,511	600	755.50
2011-02-07	1,513	1,528	1,510	1,510	6,300	755
2011-02-04	1,510	1,513	1,506	1,513	2,200	756.50
2011-02-03	1,502	1,515	1,501	1,510	1,700	755
2011-02-02	1,509	1,509	1,500	1,502	1,400	751
2011-02-01	1,495	1,495	1,494	1,494	300	747
2011-01-31	1,498	1,539	1,466	1,525	2,100	762.50
2011-01-28	1,486	1,500	1,486	1,499	2,600	749.50
2011-01-27	1,453	1,483	1,450	1,475	1,900	737.50
2011-01-26	1,453	1,453	1,393	1,450	4,700	725
2011-01-25	1,440	1,453	1,440	1,453	1,300	726.50
2011-01-24	1,444	1,449	1,444	1,449	400	724.50
2011-01-21	1,431	1,435	1,431	1,434	1,100	717
2011-01-20	1,441	1,441	1,431	1,431	4,100	715.50
2011-01-19	1,421	1,439	1,421	1,430	2,400	715
2011-01-18	1,421	1,436	1,420	1,420	3,400	710
2011-01-17	1,485	1,485	1,435	1,440	6,900	720
2011-01-14	1,453	1,453	1,438	1,442	1,100	721
2011-01-13	1,457	1,457	1,457	1,457	1,000	728.50
2011-01-12	1,470	1,470	1,457	1,457	2,800	728.50
2011-01-11	1,498	1,498	1,450	1,470	4,700	735
2011-01-07	1,443	1,450	1,442	1,450	1,200	725
2011-01-06	1,439	1,459	1,432	1,442	3,600	721
2011-01-05	1,419	1,460	1,419	1,460	9,800	730
2011-01-04	1,398	1,410	1,398	1,410	2,000	705

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

2025年01月
日	月	火	水	木	金	土
« 12月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31

9729 (株)トーカイ の時系列データ [2011年度]

9729 (株)トーカイの時系列データ [2011年度]