9729 (株)トーカイの時系列データ [2018年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2018-12-28	2,823	2,828	2,734	2,789	24,300	2,789
2018-12-27	2,599	2,791	2,599	2,773	44,100	2,773
2018-12-26	2,667	2,849	2,509	2,549	34,400	2,549
2018-12-25	2,496	2,569	2,453	2,567	35,800	2,567
2018-12-21	2,583	2,639	2,528	2,587	60,100	2,587
2018-12-20	2,700	2,701	2,600	2,633	25,900	2,633
2018-12-19	2,710	2,775	2,671	2,712	19,400	2,712
2018-12-18	2,774	2,817	2,698	2,714	21,000	2,714
2018-12-17	2,770	2,862	2,770	2,803	57,100	2,803
2018-12-14	2,780	2,795	2,719	2,778	43,900	2,778
2018-12-13	2,780	2,797	2,722	2,785	27,100	2,785
2018-12-12	2,722	2,795	2,678	2,787	66,500	2,787
2018-12-11	2,632	2,633	2,522	2,572	30,300	2,572
2018-12-10	2,657	2,658	2,596	2,631	23,100	2,631
2018-12-07	2,636	2,683	2,620	2,657	14,500	2,657
2018-12-06	2,660	2,669	2,614	2,636	15,200	2,636
2018-12-05	2,660	2,681	2,623	2,680	23,000	2,680
2018-12-04	2,767	2,768	2,670	2,675	17,800	2,675
2018-12-03	2,797	2,810	2,750	2,768	11,800	2,768
2018-11-30	2,734	2,804	2,676	2,793	21,200	2,793
2018-11-29	2,700	2,828	2,700	2,720	26,400	2,720
2018-11-28	2,675	2,706	2,675	2,681	16,600	2,681
2018-11-27	2,728	2,839	2,671	2,688	46,800	2,688
2018-11-26	2,649	2,683	2,635	2,648	6,900	2,648
2018-11-22	2,652	2,699	2,618	2,649	21,100	2,649
2018-11-21	2,663	2,705	2,641	2,652	21,300	2,652
2018-11-20	2,860	2,894	2,690	2,713	42,700	2,713
2018-11-19	2,791	2,922	2,782	2,854	48,200	2,854
2018-11-16	2,767	2,855	2,767	2,817	56,800	2,817
2018-11-15	2,711	2,790	2,655	2,767	40,800	2,767
2018-11-14	2,600	2,720	2,600	2,661	54,900	2,661
2018-11-13	2,577	2,596	2,520	2,580	25,400	2,580
2018-11-12	2,538	2,600	2,524	2,578	28,400	2,578
2018-11-09	2,546	2,588	2,445	2,492	47,600	2,492
2018-11-08	2,527	2,602	2,527	2,546	29,600	2,546
2018-11-07	2,433	2,600	2,433	2,517	27,700	2,517
2018-11-06	2,421	2,503	2,421	2,483	25,900	2,483
2018-11-05	2,373	2,461	2,362	2,426	24,000	2,426
2018-11-02	2,340	2,413	2,340	2,394	25,200	2,394
2018-11-01	2,277	2,322	2,255	2,295	16,300	2,295
2018-10-31	2,273	2,289	2,255	2,277	15,900	2,277
2018-10-30	2,162	2,276	2,160	2,254	30,900	2,254
2018-10-29	2,184	2,234	2,165	2,167	13,500	2,167
2018-10-26	2,239	2,259	2,187	2,201	15,500	2,201
2018-10-25	2,278	2,278	2,213	2,229	21,200	2,229
2018-10-24	2,318	2,355	2,304	2,337	15,900	2,337
2018-10-23	2,425	2,435	2,314	2,317	15,400	2,317
2018-10-22	2,400	2,503	2,388	2,475	32,500	2,475
2018-10-19	2,422	2,427	2,401	2,419	23,000	2,419
2018-10-18	2,406	2,452	2,390	2,395	21,200	2,395
2018-10-17	2,390	2,437	2,390	2,420	16,600	2,420
2018-10-16	2,337	2,381	2,332	2,362	14,500	2,362
2018-10-15	2,425	2,426	2,342	2,352	37,700	2,352
2018-10-12	2,455	2,476	2,413	2,416	23,200	2,416
2018-10-11	2,456	2,492	2,445	2,466	23,600	2,466
2018-10-10	2,607	2,607	2,511	2,553	19,000	2,553
2018-10-09	2,637	2,645	2,582	2,606	15,900	2,606
2018-10-05	2,650	2,659	2,631	2,637	18,000	2,637
2018-10-04	2,641	2,664	2,618	2,657	15,400	2,657
2018-10-03	2,686	2,688	2,642	2,644	23,400	2,644
2018-10-02	2,658	2,711	2,658	2,687	17,600	2,687
2018-10-01	2,612	2,650	2,612	2,636	14,100	2,636
2018-09-28	2,592	2,656	2,573	2,616	26,400	2,616
2018-09-27	2,619	2,645	2,595	2,615	26,300	2,615
2018-09-26	2,591	2,620	2,580	2,619	26,500	2,619
2018-09-25	2,570	2,615	2,565	2,608	40,700	2,608
2018-09-21	2,545	2,580	2,539	2,559	29,500	2,559
2018-09-20	2,570	2,579	2,523	2,550	29,600	2,550
2018-09-19	2,515	2,580	2,515	2,563	41,200	2,563
2018-09-18	2,457	2,474	2,386	2,469	38,400	2,469
2018-09-14	2,522	2,524	2,448	2,460	34,700	2,460
2018-09-13	2,513	2,529	2,496	2,521	26,500	2,521
2018-09-12	2,493	2,519	2,464	2,517	21,500	2,517
2018-09-11	2,508	2,520	2,478	2,516	24,500	2,516
2018-09-10	2,510	2,514	2,494	2,508	11,800	2,508
2018-09-07	2,471	2,500	2,456	2,497	12,800	2,497
2018-09-06	2,502	2,509	2,478	2,497	10,700	2,497
2018-09-05	2,515	2,516	2,477	2,502	18,700	2,502
2018-09-04	2,494	2,528	2,494	2,502	19,400	2,502
2018-09-03	2,512	2,517	2,466	2,492	18,400	2,492
2018-08-31	2,487	2,536	2,485	2,512	24,000	2,512
2018-08-30	2,513	2,520	2,479	2,510	11,200	2,510
2018-08-29	2,495	2,521	2,495	2,503	11,300	2,503
2018-08-28	2,523	2,536	2,492	2,500	45,700	2,500
2018-08-27	2,497	2,513	2,471	2,497	28,000	2,497
2018-08-24	2,428	2,479	2,427	2,475	16,500	2,475
2018-08-23	2,440	2,448	2,408	2,437	10,200	2,437
2018-08-22	2,439	2,445	2,393	2,400	12,400	2,400
2018-08-21	2,484	2,484	2,436	2,443	14,200	2,443
2018-08-20	2,511	2,511	2,426	2,485	20,400	2,485
2018-08-17	2,506	2,530	2,501	2,513	13,700	2,513
2018-08-16	2,476	2,504	2,468	2,500	24,900	2,500
2018-08-15	2,501	2,525	2,469	2,518	36,800	2,518
2018-08-14	2,399	2,519	2,375	2,508	31,600	2,508
2018-08-13	2,309	2,425	2,307	2,373	30,300	2,373
2018-08-10	2,417	2,440	2,379	2,409	25,900	2,409
2018-08-09	2,445	2,449	2,373	2,431	27,600	2,431
2018-08-08	2,451	2,451	2,418	2,445	25,900	2,445
2018-08-07	2,441	2,457	2,412	2,451	20,500	2,451
2018-08-06	2,444	2,451	2,403	2,440	27,200	2,440
2018-08-03	2,436	2,456	2,394	2,450	28,000	2,450
2018-08-02	2,449	2,449	2,406	2,424	14,700	2,424
2018-08-01	2,438	2,450	2,410	2,449	20,900	2,449
2018-07-31	2,452	2,454	2,398	2,447	31,100	2,447
2018-07-30	2,444	2,452	2,422	2,452	9,800	2,452
2018-07-27	2,435	2,455	2,411	2,448	21,700	2,448
2018-07-26	2,398	2,447	2,389	2,437	32,500	2,437
2018-07-25	2,372	2,379	2,342	2,370	17,400	2,370
2018-07-24	2,370	2,383	2,344	2,372	19,100	2,372
2018-07-23	2,406	2,416	2,350	2,361	20,800	2,361
2018-07-20	2,417	2,436	2,380	2,426	26,600	2,426
2018-07-19	2,405	2,420	2,364	2,407	35,900	2,407
2018-07-18	2,338	2,405	2,332	2,404	23,500	2,404
2018-07-17	2,311	2,353	2,308	2,337	14,600	2,337
2018-07-13	2,330	2,337	2,289	2,317	12,700	2,317
2018-07-12	2,347	2,358	2,318	2,330	22,000	2,330
2018-07-11	2,354	2,366	2,317	2,342	15,800	2,342
2018-07-10	2,392	2,406	2,368	2,375	30,100	2,375
2018-07-09	2,343	2,383	2,343	2,383	11,000	2,383
2018-07-06	2,345	2,347	2,325	2,341	12,400	2,341
2018-07-05	2,345	2,374	2,341	2,350	35,500	2,350
2018-07-04	2,360	2,403	2,345	2,373	44,800	2,373
2018-07-03	2,341	2,363	2,312	2,324	23,300	2,324
2018-07-02	2,404	2,416	2,321	2,327	47,800	2,327
2018-06-29	2,410	2,412	2,368	2,387	24,300	2,387
2018-06-28	2,444	2,457	2,399	2,410	23,300	2,410
2018-06-27	2,455	2,474	2,417	2,456	31,900	2,456
2018-06-26	2,436	2,474	2,427	2,440	60,900	2,440
2018-06-25	2,450	2,466	2,443	2,450	44,800	2,450
2018-06-22	2,398	2,506	2,398	2,480	78,900	2,480
2018-06-21	2,438	2,461	2,417	2,427	68,800	2,427
2018-06-20	2,459	2,515	2,445	2,508	50,100	2,508
2018-06-19	2,465	2,475	2,437	2,442	18,200	2,442
2018-06-18	2,408	2,475	2,408	2,465	23,800	2,465
2018-06-15	2,463	2,472	2,405	2,409	29,600	2,409
2018-06-14	2,463	2,497	2,446	2,460	25,800	2,460
2018-06-13	2,465	2,488	2,464	2,487	25,700	2,487
2018-06-12	2,460	2,470	2,440	2,446	26,000	2,446
2018-06-11	2,449	2,459	2,431	2,450	23,800	2,450
2018-06-08	2,397	2,415	2,383	2,401	38,800	2,401
2018-06-07	2,363	2,393	2,346	2,384	15,300	2,384
2018-06-06	2,362	2,383	2,349	2,363	23,100	2,363
2018-06-05	2,354	2,396	2,343	2,373	42,500	2,373
2018-06-04	2,321	2,344	2,308	2,322	24,400	2,322
2018-06-01	2,270	2,322	2,240	2,305	37,000	2,305
2018-05-31	2,258	2,272	2,240	2,262	29,100	2,262
2018-05-30	2,266	2,272	2,237	2,252	11,400	2,252
2018-05-29	2,298	2,298	2,265	2,291	14,200	2,291
2018-05-28	2,335	2,337	2,317	2,323	7,700	2,323
2018-05-25	2,342	2,346	2,323	2,330	4,800	2,330
2018-05-24	2,335	2,359	2,324	2,337	15,600	2,337
2018-05-23	2,359	2,376	2,335	2,353	21,800	2,353
2018-05-22	2,417	2,417	2,353	2,359	16,100	2,359
2018-05-21	2,427	2,447	2,416	2,427	20,500	2,427
2018-05-18	2,476	2,489	2,422	2,430	22,900	2,430
2018-05-17	2,481	2,481	2,447	2,472	17,100	2,472
2018-05-16	2,463	2,480	2,434	2,474	15,700	2,474
2018-05-15	2,432	2,456	2,409	2,448	41,600	2,448
2018-05-14	2,375	2,422	2,370	2,410	46,500	2,410
2018-05-11	2,452	2,472	2,381	2,425	38,200	2,425
2018-05-10	2,488	2,488	2,430	2,452	18,300	2,452
2018-05-09	2,498	2,526	2,472	2,492	51,000	2,492
2018-05-08	2,458	2,481	2,432	2,479	30,500	2,479
2018-05-07	2,410	2,435	2,406	2,431	26,000	2,431
2018-05-02	2,464	2,464	2,398	2,413	22,000	2,413
2018-05-01	2,479	2,479	2,440	2,464	22,800	2,464
2018-04-27	2,417	2,472	2,409	2,466	47,900	2,466
2018-04-26	2,390	2,412	2,347	2,412	37,000	2,412
2018-04-25	2,291	2,416	2,271	2,357	77,900	2,357
2018-04-24	2,341	2,498	2,257	2,293	243,400	2,293
2018-04-23	2,260	2,279	2,235	2,241	17,900	2,241
2018-04-20	2,224	2,277	2,205	2,235	30,200	2,235
2018-04-19	2,220	2,228	2,200	2,219	20,200	2,219
2018-04-18	2,147	2,190	2,144	2,182	26,700	2,182
2018-04-17	2,245	2,245	2,128	2,142	68,500	2,142
2018-04-16	2,247	2,279	2,239	2,273	13,300	2,273
2018-04-13	2,242	2,247	2,220	2,233	12,600	2,233
2018-04-12	2,250	2,260	2,234	2,234	10,100	2,234
2018-04-11	2,262	2,264	2,239	2,250	10,900	2,250
2018-04-10	2,286	2,292	2,265	2,266	13,800	2,266
2018-04-09	2,290	2,308	2,278	2,286	13,500	2,286
2018-04-06	2,322	2,322	2,277	2,299	27,200	2,299
2018-04-05	2,284	2,302	2,256	2,285	22,800	2,285
2018-04-04	2,228	2,268	2,213	2,258	21,500	2,258
2018-04-03	2,200	2,219	2,168	2,206	22,600	2,206
2018-03-30	2,181	2,242	2,181	2,235	24,100	2,235
2018-03-29	2,205	2,210	2,157	2,180	24,700	2,180
2018-03-28	2,217	2,222	2,171	2,196	54,300	2,196
2018-03-27	2,323	2,345	2,264	2,280	77,300	2,280
2018-03-26	2,279	2,337	2,259	2,325	32,900	2,325
2018-03-23	2,353	2,364	2,285	2,301	29,600	2,301
2018-03-22	2,382	2,400	2,377	2,397	16,000	2,397
2018-03-20	2,375	2,388	2,358	2,380	19,500	2,380
2018-03-19	2,392	2,395	2,373	2,391	21,300	2,391
2018-03-16	2,402	2,420	2,392	2,416	39,700	2,416
2018-03-15	2,452	2,452	2,399	2,400	30,300	2,400
2018-03-14	2,410	2,458	2,410	2,450	17,600	2,450
2018-03-13	2,424	2,434	2,404	2,433	19,100	2,433
2018-03-12	2,427	2,430	2,410	2,430	14,500	2,430
2018-03-09	2,458	2,463	2,402	2,411	46,700	2,411
2018-03-08	2,452	2,454	2,411	2,426	23,000	2,426
2018-03-07	2,490	2,498	2,446	2,461	17,600	2,461
2018-03-06	2,512	2,522	2,477	2,491	15,500	2,491
2018-03-05	2,474	2,497	2,454	2,479	20,900	2,479
2018-03-02	2,473	2,487	2,455	2,467	20,800	2,467
2018-03-01	2,642	2,642	2,508	2,523	40,600	2,523
2018-02-28	2,555	2,653	2,551	2,628	41,800	2,628
2018-02-27	2,573	2,590	2,535	2,570	23,800	2,570
2018-02-26	2,567	2,581	2,514	2,527	16,400	2,527
2018-02-23	2,635	2,635	2,541	2,566	18,300	2,566
2018-02-22	2,658	2,671	2,597	2,599	23,000	2,599
2018-02-21	2,613	2,718	2,596	2,695	72,000	2,695
2018-02-20	2,655	2,664	2,582	2,618	41,700	2,618
2018-02-19	2,558	2,578	2,550	2,578	16,400	2,578
2018-02-16	2,495	2,530	2,492	2,508	22,700	2,508
2018-02-15	2,509	2,510	2,474	2,487	24,300	2,487
2018-02-14	2,540	2,553	2,462	2,476	39,000	2,476
2018-02-13	2,500	2,553	2,475	2,542	53,600	2,542
2018-02-09	2,494	2,496	2,436	2,458	33,000	2,458
2018-02-08	2,500	2,562	2,500	2,519	43,300	2,519
2018-02-07	2,523	2,588	2,481	2,481	43,900	2,481
2018-02-06	2,539	2,555	2,465	2,500	63,700	2,500
2018-02-05	2,662	2,667	2,633	2,639	41,900	2,639
2018-02-02	2,705	2,727	2,700	2,709	40,900	2,709
2018-02-01	2,663	2,726	2,663	2,723	28,800	2,723
2018-01-31	2,695	2,713	2,660	2,663	44,100	2,663
2018-01-30	2,730	2,740	2,703	2,703	30,900	2,703
2018-01-29	2,745	2,753	2,725	2,730	21,700	2,730
2018-01-26	2,741	2,762	2,723	2,735	23,900	2,735
2018-01-25	2,756	2,766	2,727	2,736	19,600	2,736
2018-01-24	2,766	2,786	2,754	2,756	19,500	2,756
2018-01-23	2,751	2,771	2,739	2,766	27,800	2,766
2018-01-22	2,744	2,744	2,718	2,734	18,900	2,734
2018-01-19	2,747	2,762	2,731	2,740	34,900	2,740
2018-01-18	2,772	2,781	2,709	2,714	37,500	2,714
2018-01-17	2,785	2,798	2,756	2,765	43,300	2,765
2018-01-16	2,748	2,775	2,748	2,769	31,200	2,769
2018-01-15	2,672	2,759	2,672	2,748	40,400	2,748
2018-01-12	2,693	2,700	2,654	2,662	47,600	2,662
2018-01-11	2,715	2,736	2,696	2,699	40,100	2,699
2018-01-10	2,690	2,714	2,684	2,712	22,800	2,712
2018-01-09	2,718	2,718	2,697	2,701	54,900	2,701
2018-01-05	2,686	2,715	2,676	2,712	55,600	2,712
2018-01-04	2,729	2,729	2,608	2,672	130,000	2,672

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 [2018年度]

9729 (株)トーカイの時系列データ [2018年度]