9729 (株)トーカイの時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	2,866	2,866	2,810	2,821	15,100	2,821
2019-12-27	2,899	2,899	2,843	2,885	31,400	2,885
2019-12-26	2,832	2,861	2,831	2,860	14,200	2,860
2019-12-25	2,843	2,853	2,828	2,828	5,300	2,828
2019-12-24	2,877	2,898	2,830	2,844	17,100	2,844
2019-12-23	2,927	2,929	2,885	2,895	24,100	2,895
2019-12-20	2,972	2,988	2,917	2,927	38,000	2,927
2019-12-19	2,855	2,983	2,855	2,977	27,700	2,977
2019-12-18	2,969	2,988	2,874	2,881	30,700	2,881
2019-12-17	2,923	2,976	2,909	2,969	32,600	2,969
2019-12-16	2,930	2,957	2,875	2,895	55,900	2,895
2019-12-13	2,991	3,025	2,927	2,930	53,800	2,930
2019-12-12	3,035	3,040	2,937	2,958	75,100	2,958
2019-12-11	3,025	3,070	3,015	3,050	40,400	3,050
2019-12-10	2,963	3,045	2,963	3,010	41,300	3,010
2019-12-09	2,938	2,971	2,892	2,960	49,600	2,960
2019-12-06	2,836	2,909	2,829	2,889	56,700	2,889
2019-12-05	2,816	2,841	2,796	2,827	32,200	2,827
2019-12-04	2,835	2,846	2,789	2,816	47,100	2,816
2019-12-03	2,824	2,881	2,793	2,857	28,400	2,857
2019-12-02	2,841	2,882	2,827	2,869	27,600	2,869
2019-11-29	2,852	2,882	2,826	2,841	37,300	2,841
2019-11-28	2,871	2,871	2,800	2,802	17,600	2,802
2019-11-27	2,875	2,899	2,861	2,879	24,800	2,879
2019-11-26	2,900	2,900	2,865	2,875	20,500	2,875
2019-11-25	2,874	2,924	2,858	2,917	41,300	2,917
2019-11-22	2,802	2,913	2,761	2,873	74,200	2,873
2019-11-21	2,599	2,854	2,599	2,840	97,800	2,840
2019-11-20	2,576	2,607	2,563	2,599	18,300	2,599
2019-11-19	2,591	2,600	2,557	2,566	18,600	2,566
2019-11-18	2,610	2,623	2,582	2,591	16,600	2,591
2019-11-15	2,607	2,641	2,606	2,606	24,100	2,606
2019-11-14	2,642	2,642	2,581	2,606	17,500	2,606
2019-11-13	2,631	2,634	2,609	2,609	13,900	2,609
2019-11-12	2,629	2,659	2,619	2,631	23,100	2,631
2019-11-11	2,663	2,667	2,631	2,644	24,700	2,644
2019-11-08	2,688	2,688	2,593	2,616	34,900	2,616
2019-11-07	2,695	2,700	2,641	2,651	30,700	2,651
2019-11-06	2,650	2,654	2,595	2,650	40,300	2,650
2019-11-05	2,522	2,643	2,504	2,626	67,100	2,626
2019-11-01	2,512	2,514	2,471	2,503	18,900	2,503
2019-10-31	2,487	2,534	2,479	2,533	22,300	2,533
2019-10-30	2,420	2,489	2,420	2,489	42,100	2,489
2019-10-29	2,396	2,424	2,382	2,411	26,300	2,411
2019-10-28	2,405	2,405	2,350	2,366	17,200	2,366
2019-10-25	2,400	2,400	2,363	2,371	17,000	2,371
2019-10-24	2,403	2,403	2,373	2,379	17,100	2,379
2019-10-23	2,412	2,415	2,389	2,396	16,800	2,396
2019-10-21	2,364	2,422	2,363	2,412	20,500	2,412
2019-10-18	2,300	2,365	2,300	2,352	30,000	2,352
2019-10-17	2,304	2,313	2,251	2,295	64,600	2,295
2019-10-16	2,350	2,388	2,284	2,303	43,200	2,303
2019-10-15	2,331	2,364	2,324	2,328	37,800	2,328
2019-10-11	2,275	2,295	2,255	2,287	28,600	2,287
2019-10-10	2,299	2,324	2,272	2,298	24,200	2,298
2019-10-09	2,254	2,320	2,209	2,311	21,900	2,311
2019-10-08	2,248	2,303	2,230	2,290	24,200	2,290
2019-10-07	2,336	2,336	2,235	2,244	40,700	2,244
2019-10-04	2,302	2,346	2,280	2,339	27,400	2,339
2019-10-03	2,303	2,327	2,275	2,310	34,200	2,310
2019-10-02	2,362	2,416	2,361	2,403	17,200	2,403
2019-10-01	2,376	2,397	2,352	2,363	15,700	2,363
2019-09-30	2,320	2,363	2,305	2,359	30,400	2,359
2019-09-27	2,354	2,374	2,291	2,324	28,000	2,324
2019-09-26	2,426	2,426	2,346	2,369	42,100	2,369
2019-09-25	2,422	2,425	2,362	2,376	19,000	2,376
2019-09-24	2,457	2,476	2,415	2,422	18,100	2,422
2019-09-20	2,419	2,468	2,396	2,457	45,600	2,457
2019-09-19	2,346	2,420	2,346	2,402	48,500	2,402
2019-09-18	2,327	2,348	2,311	2,341	29,400	2,341
2019-09-17	2,320	2,352	2,303	2,336	33,500	2,336
2019-09-13	2,333	2,342	2,299	2,320	118,000	2,320
2019-09-12	2,364	2,370	2,300	2,333	44,900	2,333
2019-09-11	2,306	2,351	2,298	2,349	38,300	2,349
2019-09-10	2,319	2,339	2,299	2,306	100,900	2,306
2019-09-09	2,291	2,318	2,278	2,311	25,900	2,311
2019-09-06	2,286	2,325	2,284	2,291	42,500	2,291
2019-09-05	2,225	2,280	2,225	2,273	22,600	2,273
2019-09-04	2,245	2,253	2,215	2,217	19,700	2,217
2019-09-03	2,244	2,263	2,241	2,258	10,000	2,258
2019-09-02	2,275	2,275	2,230	2,244	12,200	2,244
2019-08-30	2,232	2,284	2,215	2,276	23,700	2,276
2019-08-29	2,193	2,210	2,145	2,207	22,100	2,207
2019-08-28	2,223	2,229	2,176	2,189	13,600	2,189
2019-08-27	2,210	2,210	2,171	2,195	25,200	2,195
2019-08-26	2,147	2,178	2,147	2,166	18,500	2,166
2019-08-23	2,239	2,239	2,214	2,220	7,700	2,220
2019-08-22	2,245	2,245	2,199	2,230	11,800	2,230
2019-08-21	2,260	2,260	2,222	2,245	14,900	2,245
2019-08-20	2,235	2,276	2,234	2,275	26,100	2,275
2019-08-19	2,200	2,229	2,196	2,219	27,500	2,219
2019-08-16	2,178	2,225	2,172	2,195	28,800	2,195
2019-08-15	2,162	2,194	2,142	2,178	18,700	2,178
2019-08-14	2,211	2,254	2,182	2,198	45,700	2,198
2019-08-13	2,147	2,225	2,132	2,187	72,000	2,187
2019-08-09	2,038	2,041	1,995	2,009	23,600	2,009
2019-08-08	2,037	2,056	2,025	2,027	14,600	2,027
2019-08-07	2,049	2,083	2,049	2,065	14,600	2,065
2019-08-06	2,031	2,087	2,020	2,081	20,800	2,081
2019-08-05	2,105	2,121	2,061	2,111	38,900	2,111
2019-08-02	2,141	2,143	2,108	2,132	45,200	2,132
2019-08-01	2,137	2,164	2,133	2,163	11,400	2,163
2019-07-31	2,165	2,170	2,146	2,149	26,400	2,149
2019-07-30	2,169	2,200	2,161	2,200	16,800	2,200
2019-07-29	2,180	2,202	2,163	2,183	6,100	2,183
2019-07-26	2,191	2,196	2,166	2,180	12,600	2,180
2019-07-25	2,230	2,237	2,200	2,215	9,000	2,215
2019-07-24	2,225	2,247	2,190	2,230	36,500	2,230
2019-07-23	2,218	2,241	2,206	2,229	32,200	2,229
2019-07-22	2,262	2,262	2,214	2,217	17,000	2,217
2019-07-19	2,220	2,264	2,212	2,264	16,500	2,264
2019-07-18	2,264	2,269	2,187	2,210	43,600	2,210
2019-07-17	2,269	2,294	2,257	2,279	20,300	2,279
2019-07-16	2,298	2,298	2,268	2,275	12,000	2,275
2019-07-12	2,288	2,302	2,282	2,299	10,600	2,299
2019-07-11	2,288	2,304	2,287	2,300	17,800	2,300
2019-07-10	2,302	2,303	2,279	2,281	28,000	2,281
2019-07-09	2,350	2,366	2,316	2,330	63,400	2,330
2019-07-08	2,375	2,384	2,318	2,319	18,700	2,319
2019-07-05	2,397	2,397	2,361	2,373	15,500	2,373
2019-07-04	2,406	2,415	2,364	2,397	22,000	2,397
2019-07-03	2,363	2,417	2,345	2,380	56,000	2,380
2019-07-02	2,382	2,403	2,344	2,350	48,400	2,350
2019-07-01	2,326	2,367	2,318	2,367	22,800	2,367
2019-06-28	2,279	2,302	2,276	2,282	26,000	2,282
2019-06-27	2,294	2,300	2,282	2,300	23,200	2,300
2019-06-26	2,304	2,336	2,275	2,296	32,600	2,296
2019-06-25	2,356	2,356	2,300	2,304	18,300	2,304
2019-06-24	2,355	2,361	2,314	2,324	14,000	2,324
2019-06-21	2,370	2,371	2,310	2,356	53,400	2,356
2019-06-20	2,365	2,421	2,365	2,386	26,400	2,386
2019-06-19	2,304	2,345	2,304	2,344	26,000	2,344
2019-06-18	2,320	2,320	2,286	2,292	20,600	2,292
2019-06-17	2,343	2,356	2,315	2,321	17,700	2,321
2019-06-14	2,313	2,344	2,288	2,343	22,200	2,343
2019-06-13	2,356	2,356	2,293	2,318	28,400	2,318
2019-06-12	2,356	2,356	2,313	2,349	41,300	2,349
2019-06-11	2,338	2,357	2,325	2,355	85,800	2,355
2019-06-10	2,360	2,360	2,327	2,339	26,500	2,339
2019-06-07	2,351	2,355	2,321	2,334	27,700	2,334
2019-06-06	2,395	2,395	2,344	2,350	29,100	2,350
2019-06-05	2,461	2,461	2,379	2,395	36,600	2,395
2019-06-04	2,334	2,435	2,313	2,411	107,900	2,411
2019-06-03	2,349	2,374	2,309	2,312	40,900	2,312
2019-05-31	2,468	2,468	2,395	2,399	33,800	2,399
2019-05-30	2,515	2,520	2,455	2,465	17,500	2,465
2019-05-29	2,530	2,543	2,509	2,533	26,200	2,533
2019-05-28	2,572	2,580	2,552	2,573	23,900	2,573
2019-05-27	2,638	2,638	2,568	2,580	7,900	2,580
2019-05-24	2,595	2,626	2,576	2,602	36,300	2,602
2019-05-23	2,607	2,623	2,599	2,605	17,600	2,605
2019-05-22	2,610	2,613	2,591	2,599	26,900	2,599
2019-05-21	2,572	2,620	2,572	2,610	25,400	2,610
2019-05-20	2,584	2,611	2,577	2,598	32,600	2,598
2019-05-17	2,546	2,568	2,546	2,559	20,400	2,559
2019-05-16	2,516	2,529	2,464	2,509	40,900	2,509
2019-05-15	2,504	2,510	2,472	2,509	31,600	2,509
2019-05-14	2,489	2,489	2,419	2,485	53,400	2,485
2019-05-13	2,500	2,552	2,496	2,500	27,600	2,500
2019-05-10	2,407	2,469	2,407	2,450	36,000	2,450
2019-05-09	2,455	2,466	2,395	2,423	43,900	2,423
2019-05-08	2,520	2,522	2,457	2,470	27,000	2,470
2019-05-07	2,568	2,577	2,519	2,537	27,700	2,537
2019-04-26	2,565	2,582	2,541	2,567	37,700	2,567
2019-04-25	2,548	2,580	2,539	2,565	26,100	2,565
2019-04-24	2,549	2,558	2,539	2,549	24,700	2,549
2019-04-23	2,568	2,568	2,540	2,550	12,600	2,550
2019-04-22	2,554	2,567	2,520	2,556	26,100	2,556
2019-04-19	2,581	2,584	2,515	2,548	23,200	2,548
2019-04-18	2,676	2,676	2,580	2,593	23,000	2,593
2019-04-17	2,720	2,720	2,683	2,692	13,800	2,692
2019-04-16	2,742	2,742	2,691	2,706	11,200	2,706
2019-04-15	2,742	2,762	2,720	2,732	36,000	2,732
2019-04-12	2,708	2,708	2,681	2,692	27,300	2,692
2019-04-11	2,706	2,706	2,676	2,695	21,600	2,695
2019-04-10	2,694	2,700	2,666	2,696	15,500	2,696
2019-04-09	2,762	2,762	2,680	2,702	24,900	2,702
2019-04-08	2,800	2,800	2,743	2,749	6,100	2,749
2019-04-05	2,805	2,810	2,780	2,803	20,700	2,803
2019-04-04	2,792	2,816	2,778	2,809	26,600	2,809
2019-04-03	2,754	2,794	2,745	2,794	53,500	2,794
2019-04-02	2,789	2,799	2,768	2,795	31,100	2,795
2019-04-01	2,728	2,770	2,725	2,765	40,400	2,765
2019-03-29	2,696	2,717	2,679	2,698	14,900	2,698
2019-03-28	2,715	2,725	2,666	2,695	35,500	2,695
2019-03-27	2,743	2,764	2,738	2,763	30,300	2,763
2019-03-26	2,700	2,770	2,697	2,760	94,700	2,760
2019-03-25	2,747	2,747	2,667	2,691	36,600	2,691
2019-03-22	2,841	2,844	2,747	2,747	37,800	2,747
2019-03-20	2,828	2,888	2,827	2,859	46,200	2,859
2019-03-19	2,834	2,857	2,809	2,850	28,700	2,850
2019-03-18	2,867	2,886	2,853	2,884	30,600	2,884
2019-03-15	2,884	2,884	2,819	2,830	40,700	2,830
2019-03-14	2,888	2,888	2,838	2,850	23,300	2,850
2019-03-13	2,886	2,890	2,843	2,851	11,000	2,851
2019-03-12	2,880	2,928	2,848	2,887	28,900	2,887
2019-03-11	2,808	2,859	2,773	2,844	25,300	2,844
2019-03-08	2,831	2,868	2,800	2,808	33,700	2,808
2019-03-07	2,916	2,916	2,835	2,881	27,900	2,881
2019-03-06	2,949	2,962	2,924	2,940	15,400	2,940
2019-03-05	2,972	2,972	2,930	2,959	26,300	2,959
2019-03-04	3,050	3,050	2,941	2,975	21,300	2,975
2019-03-01	2,999	3,050	2,985	3,020	19,000	3,020
2019-02-28	2,937	3,030	2,920	2,999	36,700	2,999
2019-02-27	2,875	2,947	2,870	2,937	16,600	2,937
2019-02-26	2,939	2,939	2,874	2,877	5,900	2,877
2019-02-25	2,890	2,941	2,876	2,939	11,100	2,939
2019-02-22	2,858	2,877	2,847	2,865	13,100	2,865
2019-02-21	2,831	2,888	2,813	2,885	11,900	2,885
2019-02-20	2,857	2,868	2,788	2,839	16,900	2,839
2019-02-19	2,877	2,899	2,842	2,851	10,900	2,851
2019-02-18	2,830	2,881	2,820	2,849	26,800	2,849
2019-02-15	2,866	2,866	2,815	2,834	17,900	2,834
2019-02-14	2,872	2,887	2,833	2,878	9,400	2,878
2019-02-13	2,883	2,895	2,838	2,879	9,300	2,879
2019-02-12	2,806	2,885	2,798	2,846	37,000	2,846
2019-02-08	2,790	2,817	2,774	2,790	21,200	2,790
2019-02-07	2,808	2,839	2,762	2,781	10,300	2,781
2019-02-06	2,847	2,847	2,784	2,793	9,900	2,793
2019-02-05	2,880	2,880	2,817	2,852	17,000	2,852
2019-02-04	2,890	2,968	2,830	2,866	35,300	2,866
2019-02-01	2,816	2,869	2,814	2,860	15,100	2,860
2019-01-31	2,796	2,836	2,761	2,830	34,500	2,830
2019-01-30	2,790	2,800	2,751	2,790	44,900	2,790
2019-01-29	2,775	2,805	2,744	2,790	31,200	2,790
2019-01-28	2,768	2,797	2,762	2,780	15,300	2,780
2019-01-25	2,789	2,797	2,769	2,779	40,600	2,779
2019-01-24	2,790	2,810	2,762	2,792	23,800	2,792
2019-01-23	2,762	2,812	2,762	2,800	24,300	2,800
2019-01-22	2,792	2,792	2,751	2,766	11,400	2,766
2019-01-21	2,751	2,800	2,701	2,792	20,400	2,792
2019-01-18	2,707	2,738	2,688	2,716	13,300	2,716
2019-01-17	2,707	2,783	2,707	2,750	17,200	2,750
2019-01-16	2,750	2,776	2,685	2,727	27,100	2,727
2019-01-15	2,722	2,780	2,711	2,750	22,100	2,750
2019-01-11	2,769	2,790	2,733	2,750	16,300	2,750
2019-01-10	2,653	2,746	2,645	2,736	26,500	2,736
2019-01-09	2,692	2,737	2,679	2,700	17,300	2,700
2019-01-08	2,703	2,710	2,631	2,642	18,800	2,642
2019-01-07	2,827	2,850	2,675	2,687	33,400	2,687
2019-01-04	2,776	2,835	2,754	2,755	30,800	2,755

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 [2019年度]

9729 (株)トーカイの時系列データ [2019年度]