9729 (株)トーカイの時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	2,196	2,196	2,158	2,166	7,200	1,083
2012-12-27	2,146	2,199	2,131	2,159	16,600	1,079.50
2012-12-26	2,144	2,157	2,144	2,146	3,500	1,073
2012-12-25	2,151	2,155	2,100	2,144	11,800	1,072
2012-12-21	2,131	2,170	2,131	2,151	10,500	1,075.50
2012-12-20	2,184	2,184	2,127	2,127	19,800	1,063.50
2012-12-19	2,156	2,175	2,150	2,170	18,000	1,085
2012-12-18	2,179	2,179	2,079	2,150	27,100	1,075
2012-12-17	2,157	2,164	2,124	2,145	11,700	1,072.50
2012-12-14	2,219	2,219	2,144	2,144	29,200	1,072
2012-12-13	2,155	2,178	2,153	2,158	14,400	1,079
2012-12-12	2,230	2,230	2,181	2,183	13,900	1,091.50
2012-12-11	2,193	2,193	2,174	2,180	23,400	1,090
2012-12-10	2,216	2,219	2,177	2,193	16,800	1,096.50
2012-12-07	2,208	2,240	2,172	2,176	22,500	1,088
2012-12-06	2,150	2,210	2,141	2,210	18,600	1,105
2012-12-05	2,137	2,152	2,130	2,137	14,800	1,068.50
2012-12-04	2,157	2,180	2,157	2,165	17,400	1,082.50
2012-12-03	2,169	2,183	2,156	2,157	21,000	1,078.50
2012-11-30	2,150	2,169	2,143	2,163	26,500	1,081.50
2012-11-29	2,124	2,149	2,120	2,144	19,400	1,072
2012-11-28	2,099	2,119	2,091	2,100	13,900	1,050
2012-11-27	2,074	2,105	2,074	2,085	23,300	1,042.50
2012-11-26	2,089	2,090	2,071	2,074	13,600	1,037
2012-11-22	2,068	2,080	2,058	2,079	7,700	1,039.50
2012-11-21	2,060	2,064	2,037	2,059	13,500	1,029.50
2012-11-20	2,066	2,073	2,043	2,069	17,600	1,034.50
2012-11-19	2,020	2,049	2,020	2,046	5,400	1,023
2012-11-16	2,010	2,020	2,009	2,016	11,900	1,008
2012-11-15	2,002	2,016	2,001	2,016	6,900	1,008
2012-11-14	2,000	2,005	1,991	2,002	6,400	1,001
2012-11-13	2,001	2,011	1,984	2,001	6,400	1,000.50
2012-11-12	1,998	2,013	1,994	2,000	5,000	1,000
2012-11-09	1,995	2,010	1,988	1,998	12,800	999
2012-11-08	2,006	2,042	1,995	2,007	13,200	1,003.50
2012-11-07	2,038	2,046	2,006	2,046	14,800	1,023
2012-11-06	2,047	2,050	1,990	2,026	10,700	1,013
2012-11-05	2,033	2,050	2,019	2,047	27,400	1,023.50
2012-11-02	1,975	2,048	1,975	2,020	27,100	1,010
2012-11-01	1,997	2,006	1,967	1,979	5,400	989.50
2012-10-31	1,977	2,001	1,966	1,966	8,200	983
2012-10-30	1,986	2,005	1,975	1,976	19,300	988
2012-10-29	1,990	2,005	1,969	1,985	13,600	992.50
2012-10-26	2,005	2,005	2,000	2,005	5,800	1,002.50
2012-10-25	1,997	2,010	1,997	2,010	7,500	1,005
2012-10-24	2,003	2,009	1,990	2,009	6,700	1,004.50
2012-10-23	2,007	2,007	1,982	2,007	4,200	1,003.50
2012-10-22	2,007	2,026	1,990	1,997	15,800	998.50
2012-10-19	2,005	2,018	1,994	1,997	21,100	998.50
2012-10-18	2,017	2,018	1,995	2,000	9,700	1,000
2012-10-17	2,000	2,008	1,985	2,000	9,600	1,000
2012-10-16	2,006	2,010	2,000	2,004	5,000	1,002
2012-10-15	2,015	2,020	2,009	2,020	12,200	1,010
2012-10-12	1,976	2,020	1,976	2,020	23,300	1,010
2012-10-11	1,980	1,994	1,975	1,976	9,500	988
2012-10-10	1,975	1,999	1,975	1,996	7,100	998
2012-10-09	2,005	2,010	1,997	2,000	13,800	1,000
2012-10-05	2,000	2,005	1,965	2,000	19,300	1,000
2012-10-04	2,009	2,017	1,989	1,991	15,200	995.50
2012-10-03	2,003	2,010	1,988	2,001	20,500	1,000.50
2012-10-02	1,980	2,020	1,968	2,003	23,200	1,001.50
2012-10-01	1,993	1,993	1,966	1,974	6,800	987
2012-09-28	2,005	2,005	1,982	2,001	9,300	1,000.50
2012-09-27	2,010	2,020	2,002	2,014	6,900	1,007
2012-09-26	1,996	2,044	1,996	2,011	8,100	1,005.50
2012-09-25	2,008	2,070	1,998	1,998	9,400	999
2012-09-24	2,010	2,010	1,999	2,010	6,500	1,005
2012-09-21	1,976	2,040	1,970	2,010	12,200	1,005
2012-09-20	2,010	2,016	1,970	1,981	10,900	990.50
2012-09-19	1,979	2,023	1,979	2,006	8,000	1,003
2012-09-18	2,028	2,028	1,954	1,978	16,400	989
2012-09-14	1,998	2,030	1,950	2,028	11,100	1,014
2012-09-13	1,998	1,998	1,950	1,984	4,100	992
2012-09-12	1,999	2,000	1,967	1,999	10,900	999.50
2012-09-11	1,971	1,989	1,960	1,989	1,800	994.50
2012-09-10	1,971	1,978	1,967	1,971	1,300	985.50
2012-09-07	1,969	1,994	1,947	1,979	7,000	989.50
2012-09-06	1,995	1,995	1,874	1,953	11,900	976.50
2012-09-05	1,961	2,000	1,954	1,998	20,100	999
2012-09-04	1,985	2,000	1,952	1,977	10,900	988.50
2012-09-03	1,957	2,008	1,956	1,972	7,900	986
2012-08-31	2,023	2,026	1,951	1,951	9,300	975.50
2012-08-30	2,026	2,028	1,998	2,028	6,400	1,014
2012-08-29	2,015	2,025	1,999	2,011	3,100	1,005.50
2012-08-28	2,017	2,029	1,987	2,015	8,200	1,007.50
2012-08-27	2,030	2,039	1,978	2,016	30,200	1,008
2012-08-24	2,014	2,017	1,983	2,014	7,100	1,007
2012-08-23	1,978	2,017	1,978	2,001	12,600	1,000.50
2012-08-22	2,015	2,047	2,015	2,028	5,100	1,014
2012-08-21	1,996	2,029	1,990	2,013	5,600	1,006.50
2012-08-20	2,009	2,011	1,995	1,995	10,800	997.50
2012-08-17	2,008	2,026	1,993	2,000	8,200	1,000
2012-08-16	2,000	2,005	1,992	2,002	3,100	1,001
2012-08-15	1,979	2,025	1,979	2,000	10,100	1,000
2012-08-14	1,995	2,030	1,976	2,029	12,100	1,014.50
2012-08-13	1,979	1,997	1,968	1,973	8,900	986.50
2012-08-10	1,978	2,010	1,978	1,997	7,900	998.50
2012-08-09	2,000	2,018	1,961	1,976	13,200	988
2012-08-08	1,977	2,050	1,977	2,050	26,800	1,025
2012-08-07	1,965	1,987	1,937	1,977	15,000	988.50
2012-08-06	1,996	1,999	1,961	1,965	11,800	982.50
2012-08-03	1,995	2,017	1,982	1,996	10,700	998
2012-08-02	2,030	2,030	1,999	2,006	14,100	1,003
2012-08-01	2,006	2,018	1,984	2,012	9,500	1,006
2012-07-31	2,000	2,030	1,999	2,005	14,100	1,002.50
2012-07-30	2,022	2,036	2,015	2,030	22,000	1,015
2012-07-27	2,058	2,058	1,996	2,022	29,700	1,011
2012-07-26	2,032	2,060	2,017	2,043	26,800	1,021.50
2012-07-25	1,961	2,099	1,961	2,033	42,000	1,016.50
2012-07-24	2,020	2,055	1,955	1,960	40,700	980
2012-07-23	2,152	2,170	2,057	2,059	43,500	1,029.50
2012-07-20	2,096	2,156	2,056	2,150	78,400	1,075
2012-07-19	2,080	2,093	2,067	2,077	46,600	1,038.50
2012-07-18	2,056	2,079	2,050	2,072	37,400	1,036
2012-07-17	2,049	2,057	2,030	2,056	28,400	1,028
2012-07-13	2,000	2,074	2,000	2,033	60,400	1,016.50
2012-07-12	1,950	2,000	1,936	1,995	46,900	997.50
2012-07-11	1,933	1,964	1,933	1,954	28,500	977
2012-07-10	1,959	1,984	1,948	1,948	28,900	974
2012-07-09	1,967	1,987	1,945	1,958	28,600	979
2012-07-06	1,955	1,975	1,930	1,948	28,600	974
2012-07-05	1,920	1,945	1,906	1,916	23,100	958
2012-07-04	1,898	1,926	1,881	1,888	29,200	944
2012-07-03	1,831	1,894	1,829	1,894	36,800	947
2012-07-02	1,839	1,840	1,817	1,831	17,400	915.50
2012-06-29	1,827	1,840	1,816	1,835	36,200	917.50
2012-06-28	1,824	1,835	1,820	1,827	24,000	913.50
2012-06-27	1,840	1,840	1,817	1,823	27,000	911.50
2012-06-26	1,830	1,840	1,821	1,840	30,500	920
2012-06-25	1,820	1,834	1,810	1,832	21,800	916
2012-06-22	1,815	1,840	1,793	1,829	36,800	914.50
2012-06-21	1,824	1,824	1,781	1,819	24,500	909.50
2012-06-20	1,830	1,848	1,804	1,813	34,300	906.50
2012-06-19	1,826	1,835	1,803	1,822	39,300	911
2012-06-18	1,791	1,818	1,787	1,818	33,500	909
2012-06-15	1,760	1,797	1,757	1,790	41,400	895
2012-06-14	1,718	1,750	1,699	1,743	42,800	871.50
2012-06-13	1,705	1,710	1,678	1,680	33,300	840
2012-06-12	1,713	1,713	1,690	1,705	19,900	852.50
2012-06-11	1,745	1,754	1,730	1,730	36,400	865
2012-06-08	1,717	1,725	1,702	1,707	33,500	853.50
2012-06-07	1,693	1,726	1,685	1,696	46,600	848
2012-06-06	1,718	1,718	1,694	1,707	20,600	853.50
2012-06-05	1,753	1,753	1,717	1,727	23,100	863.50
2012-06-04	1,738	1,760	1,732	1,748	20,500	874
2012-06-01	1,700	1,758	1,675	1,746	29,800	873
2012-05-31	1,689	1,759	1,625	1,707	127,900	853.50
2012-05-30	1,689	1,726	1,688	1,714	49,000	857
2012-05-29	1,710	1,733	1,693	1,714	26,700	857
2012-05-28	1,759	1,771	1,717	1,722	20,400	861
2012-05-25	1,765	1,766	1,720	1,743	22,100	871.50
2012-05-24	1,743	1,759	1,715	1,732	43,500	866
2012-05-23	1,750	1,755	1,735	1,743	28,300	871.50
2012-05-22	1,770	1,788	1,753	1,784	13,800	892
2012-05-21	1,766	1,797	1,760	1,797	21,500	898.50
2012-05-18	1,764	1,784	1,745	1,765	21,600	882.50
2012-05-17	1,764	1,799	1,747	1,799	40,400	899.50
2012-05-16	1,714	1,770	1,714	1,770	38,100	885
2012-05-15	1,744	1,744	1,683	1,714	17,100	857
2012-05-14	1,752	1,754	1,730	1,747	17,500	873.50
2012-05-11	1,763	1,769	1,744	1,751	16,300	875.50
2012-05-10	1,726	1,768	1,726	1,751	15,600	875.50
2012-05-09	1,725	1,742	1,724	1,734	9,200	867
2012-05-08	1,744	1,765	1,744	1,747	10,300	873.50
2012-05-07	1,745	1,745	1,721	1,741	13,600	870.50
2012-05-02	1,750	1,752	1,733	1,746	9,300	873
2012-05-01	1,769	1,769	1,745	1,753	2,900	876.50
2012-04-27	1,763	1,770	1,746	1,770	16,000	885
2012-04-26	1,768	1,768	1,739	1,741	5,600	870.50
2012-04-25	1,760	1,769	1,757	1,769	9,400	884.50
2012-04-24	1,737	1,760	1,734	1,760	5,800	880
2012-04-23	1,768	1,768	1,749	1,755	6,300	877.50
2012-04-20	1,759	1,762	1,743	1,762	8,100	881
2012-04-19	1,753	1,753	1,732	1,737	5,000	868.50
2012-04-18	1,725	1,756	1,725	1,756	4,200	878
2012-04-17	1,740	1,740	1,716	1,727	3,400	863.50
2012-04-16	1,759	1,759	1,739	1,747	9,000	873.50
2012-04-13	1,759	1,759	1,737	1,759	11,400	879.50
2012-04-12	1,742	1,750	1,693	1,732	22,300	866
2012-04-11	1,700	1,749	1,681	1,742	16,700	871
2012-04-10	1,731	1,738	1,708	1,715	21,800	857.50
2012-04-09	1,731	1,747	1,726	1,726	14,500	863
2012-04-06	1,752	1,771	1,680	1,771	20,600	885.50
2012-04-05	1,775	1,775	1,750	1,752	21,600	876
2012-04-04	1,762	1,787	1,762	1,774	18,800	887
2012-04-03	1,755	1,770	1,740	1,760	18,100	880
2012-04-02	1,733	1,800	1,731	1,770	37,600	885
2012-03-30	1,715	1,729	1,710	1,715	7,400	857.50
2012-03-29	1,700	1,723	1,700	1,715	12,500	857.50
2012-03-28	1,661	1,740	1,661	1,735	25,700	867.50
2012-03-27	1,671	1,707	1,671	1,707	28,600	853.50
2012-03-26	1,699	1,706	1,670	1,670	18,700	835
2012-03-23	1,684	1,699	1,680	1,699	15,200	849.50
2012-03-22	1,674	1,689	1,668	1,684	24,400	842
2012-03-21	1,650	1,667	1,650	1,659	14,200	829.50
2012-03-19	1,668	1,668	1,658	1,661	9,100	830.50
2012-03-16	1,659	1,676	1,659	1,668	13,000	834
2012-03-15	1,670	1,670	1,651	1,651	9,600	825.50
2012-03-14	1,680	1,680	1,652	1,652	13,100	826
2012-03-13	1,646	1,680	1,646	1,662	16,000	831
2012-03-12	1,654	1,654	1,630	1,630	8,700	815
2012-03-09	1,645	1,646	1,620	1,640	36,700	820
2012-03-08	1,636	1,636	1,620	1,620	10,400	810
2012-03-07	1,620	1,638	1,615	1,636	14,600	818
2012-03-06	1,630	1,635	1,620	1,634	21,900	817
2012-03-05	1,636	1,636	1,618	1,625	19,200	812.50
2012-03-02	1,633	1,645	1,630	1,634	21,300	817
2012-03-01	1,642	1,648	1,628	1,633	17,300	816.50
2012-02-29	1,643	1,650	1,635	1,642	13,100	821
2012-02-28	1,638	1,660	1,630	1,643	25,400	821.50
2012-02-27	1,627	1,638	1,625	1,633	8,200	816.50
2012-02-24	1,644	1,644	1,626	1,637	10,200	818.50
2012-02-23	1,644	1,657	1,621	1,644	13,700	822
2012-02-22	1,601	1,647	1,601	1,647	13,300	823.50
2012-02-21	1,592	1,619	1,592	1,600	24,000	800
2012-02-20	1,630	1,635	1,600	1,611	47,500	805.50
2012-02-17	1,642	1,668	1,603	1,636	20,900	818
2012-02-16	1,679	1,679	1,641	1,648	11,800	824
2012-02-15	1,641	1,686	1,641	1,683	12,600	841.50
2012-02-14	1,641	1,647	1,634	1,637	22,200	818.50
2012-02-13	1,650	1,659	1,636	1,637	16,800	818.50
2012-02-10	1,680	1,681	1,655	1,660	13,600	830
2012-02-09	1,691	1,700	1,679	1,680	15,400	840
2012-02-08	1,693	1,731	1,693	1,710	11,300	855
2012-02-07	1,682	1,732	1,682	1,732	11,600	866
2012-02-06	1,700	1,740	1,696	1,700	37,000	850
2012-02-03	1,730	1,730	1,702	1,714	12,200	857
2012-02-02	1,716	1,735	1,716	1,735	11,900	867.50
2012-02-01	1,695	1,723	1,690	1,723	9,000	861.50
2012-01-31	1,698	1,698	1,682	1,690	6,700	845
2012-01-30	1,680	1,705	1,680	1,700	14,100	850
2012-01-27	1,684	1,689	1,680	1,680	3,300	840
2012-01-26	1,672	1,703	1,669	1,703	9,200	851.50
2012-01-25	1,667	1,680	1,664	1,670	16,400	835
2012-01-24	1,701	1,707	1,662	1,662	11,600	831
2012-01-23	1,679	1,701	1,671	1,701	18,400	850.50
2012-01-20	1,685	1,690	1,665	1,685	21,600	842.50
2012-01-19	1,691	1,701	1,660	1,673	16,700	836.50
2012-01-18	1,689	1,700	1,685	1,695	5,200	847.50
2012-01-17	1,680	1,694	1,675	1,688	8,100	844
2012-01-16	1,690	1,699	1,673	1,691	4,500	845.50
2012-01-13	1,687	1,710	1,680	1,698	9,500	849
2012-01-12	1,693	1,697	1,689	1,697	3,600	848.50
2012-01-11	1,700	1,720	1,691	1,707	5,400	853.50
2012-01-10	1,697	1,747	1,682	1,720	11,100	860
2012-01-06	1,703	1,703	1,683	1,696	13,500	848
2012-01-05	1,714	1,741	1,671	1,725	26,200	862.50
2012-01-04	1,699	1,754	1,687	1,754	27,100	877

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

2024年05月
日	月	火	水	木	金	土
« 04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 [2012年度]

9729 (株)トーカイの時系列データ [2012年度]