9729 (株)トーカイの時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	1,964	2,027	1,961	1,975	16,200	1,975
2021-12-29	1,965	1,983	1,963	1,981	25,700	1,981
2021-12-28	1,974	1,980	1,936	1,972	31,400	1,972
2021-12-27	1,932	1,949	1,920	1,934	17,500	1,934
2021-12-24	1,963	1,963	1,931	1,932	14,700	1,932
2021-12-23	1,971	1,987	1,963	1,966	20,700	1,966
2021-12-22	1,964	1,985	1,952	1,959	14,200	1,959
2021-12-21	2,004	2,004	1,960	1,964	27,200	1,964
2021-12-20	2,011	2,011	1,967	1,967	30,700	1,967
2021-12-17	2,026	2,047	2,006	2,021	28,900	2,021
2021-12-16	2,030	2,048	2,026	2,043	20,300	2,043
2021-12-15	2,007	2,033	2,007	2,023	11,700	2,023
2021-12-14	2,024	2,027	2,001	2,022	16,700	2,022
2021-12-13	2,070	2,070	2,000	2,014	19,200	2,014
2021-12-10	2,050	2,050	2,006	2,020	29,100	2,020
2021-12-09	2,021	2,045	2,009	2,025	42,200	2,025
2021-12-08	2,007	2,048	1,983	2,009	42,900	2,009
2021-12-07	1,930	1,999	1,930	1,999	47,100	1,999
2021-12-06	1,943	1,950	1,914	1,923	34,500	1,923
2021-12-03	1,920	1,947	1,920	1,942	33,200	1,942
2021-12-02	1,895	1,944	1,895	1,900	39,400	1,900
2021-12-01	1,922	1,949	1,904	1,923	51,600	1,923
2021-11-30	1,980	2,028	1,937	1,949	60,700	1,949
2021-11-29	2,000	2,003	1,964	1,971	47,100	1,971
2021-11-26	2,065	2,065	2,017	2,021	19,900	2,021
2021-11-25	2,052	2,072	2,041	2,065	19,800	2,065
2021-11-24	2,072	2,090	2,050	2,052	12,700	2,052
2021-11-22	2,081	2,103	2,039	2,072	36,500	2,072
2021-11-19	2,106	2,111	2,080	2,097	21,000	2,097
2021-11-18	2,102	2,119	2,075	2,106	35,600	2,106
2021-11-17	2,126	2,142	2,112	2,112	24,100	2,112
2021-11-16	2,133	2,149	2,117	2,125	18,400	2,125
2021-11-15	2,134	2,134	2,117	2,133	14,800	2,133
2021-11-12	2,131	2,180	2,125	2,131	22,800	2,131
2021-11-11	2,133	2,138	2,106	2,138	32,400	2,138
2021-11-10	2,158	2,161	2,121	2,133	23,600	2,133
2021-11-09	2,200	2,200	2,157	2,159	40,100	2,159
2021-11-08	2,220	2,240	2,197	2,221	26,700	2,221
2021-11-05	2,192	2,218	2,170	2,215	38,200	2,215
2021-11-04	2,209	2,236	2,192	2,226	31,200	2,226
2021-11-02	2,227	2,233	2,200	2,209	27,100	2,209
2021-11-01	2,228	2,250	2,205	2,248	26,000	2,248
2021-10-29	2,194	2,209	2,163	2,189	27,500	2,189
2021-10-28	2,203	2,242	2,149	2,189	213,200	2,189
2021-10-27	2,237	2,243	2,204	2,205	40,300	2,205
2021-10-26	2,245	2,253	2,220	2,237	29,300	2,237
2021-10-25	2,257	2,277	2,236	2,245	19,700	2,245
2021-10-22	2,219	2,279	2,219	2,257	33,400	2,257
2021-10-21	2,241	2,262	2,237	2,246	27,300	2,246
2021-10-20	2,258	2,263	2,230	2,245	34,500	2,245
2021-10-19	2,239	2,265	2,218	2,248	30,700	2,248
2021-10-18	2,247	2,263	2,211	2,255	31,900	2,255
2021-10-15	2,200	2,253	2,195	2,250	32,800	2,250
2021-10-14	2,175	2,199	2,163	2,199	29,400	2,199
2021-10-13	2,163	2,205	2,146	2,193	41,500	2,193
2021-10-12	2,186	2,187	2,143	2,174	51,100	2,174
2021-10-11	2,182	2,202	2,176	2,198	37,200	2,198
2021-10-08	2,168	2,190	2,160	2,175	47,100	2,175
2021-10-07	2,166	2,200	2,142	2,142	45,800	2,142
2021-10-06	2,148	2,210	2,148	2,166	36,000	2,166
2021-10-05	2,134	2,164	2,130	2,145	46,700	2,145
2021-10-04	2,167	2,179	2,150	2,167	33,900	2,167
2021-10-01	2,186	2,195	2,148	2,154	43,400	2,154
2021-09-30	2,200	2,235	2,194	2,194	30,800	2,194
2021-09-29	2,244	2,244	2,172	2,200	52,100	2,200
2021-09-28	2,274	2,295	2,252	2,289	56,100	2,289
2021-09-27	2,300	2,305	2,272	2,274	59,700	2,274
2021-09-24	2,320	2,326	2,301	2,305	61,900	2,305
2021-09-22	2,348	2,348	2,319	2,321	32,600	2,321
2021-09-21	2,349	2,364	2,332	2,352	37,500	2,352
2021-09-17	2,410	2,410	2,376	2,402	54,000	2,402
2021-09-16	2,424	2,424	2,397	2,415	29,900	2,415
2021-09-15	2,450	2,450	2,401	2,426	27,500	2,426
2021-09-14	2,475	2,493	2,452	2,485	27,300	2,485
2021-09-13	2,445	2,482	2,433	2,481	25,200	2,481
2021-09-10	2,428	2,446	2,418	2,437	42,500	2,437
2021-09-09	2,467	2,491	2,425	2,435	28,600	2,435
2021-09-08	2,500	2,500	2,431	2,467	55,700	2,467
2021-09-07	2,477	2,499	2,462	2,481	30,900	2,481
2021-09-06	2,449	2,468	2,421	2,467	28,200	2,467
2021-09-03	2,396	2,449	2,381	2,424	29,800	2,424
2021-09-02	2,387	2,395	2,361	2,373	16,700	2,373
2021-09-01	2,376	2,387	2,363	2,385	17,800	2,385
2021-08-31	2,364	2,379	2,361	2,361	19,100	2,361
2021-08-30	2,385	2,408	2,377	2,385	19,400	2,385
2021-08-27	2,385	2,385	2,365	2,379	14,000	2,379
2021-08-26	2,391	2,399	2,352	2,397	24,500	2,397
2021-08-25	2,401	2,411	2,362	2,374	16,400	2,374
2021-08-24	2,401	2,421	2,372	2,386	23,300	2,386
2021-08-23	2,379	2,414	2,379	2,395	18,400	2,395
2021-08-20	2,370	2,410	2,356	2,375	29,800	2,375
2021-08-19	2,377	2,401	2,362	2,367	17,500	2,367
2021-08-18	2,361	2,398	2,356	2,377	16,400	2,377
2021-08-17	2,351	2,373	2,344	2,354	16,200	2,354
2021-08-16	2,365	2,375	2,337	2,337	21,000	2,337
2021-08-13	2,369	2,403	2,369	2,389	10,900	2,389
2021-08-12	2,430	2,430	2,358	2,369	25,900	2,369
2021-08-11	2,411	2,433	2,396	2,411	19,400	2,411
2021-08-10	2,419	2,432	2,380	2,395	26,300	2,395
2021-08-06	2,458	2,458	2,414	2,419	9,700	2,419
2021-08-05	2,405	2,446	2,390	2,427	12,800	2,427
2021-08-04	2,475	2,475	2,445	2,446	13,700	2,446
2021-08-03	2,496	2,498	2,457	2,475	16,800	2,475
2021-08-02	2,440	2,511	2,439	2,496	25,600	2,496
2021-07-30	2,414	2,426	2,399	2,412	21,200	2,412
2021-07-29	2,442	2,444	2,423	2,437	10,200	2,437
2021-07-28	2,420	2,439	2,406	2,430	18,700	2,430
2021-07-27	2,436	2,464	2,436	2,455	16,400	2,455
2021-07-26	2,460	2,465	2,434	2,436	17,100	2,436
2021-07-21	2,409	2,419	2,402	2,408	27,500	2,408
2021-07-20	2,399	2,431	2,397	2,409	28,000	2,409
2021-07-19	2,392	2,435	2,391	2,420	40,000	2,420
2021-07-16	2,383	2,408	2,378	2,401	38,500	2,401
2021-07-15	2,419	2,431	2,388	2,392	30,600	2,392
2021-07-14	2,452	2,470	2,428	2,444	29,900	2,444
2021-07-13	2,461	2,478	2,434	2,452	38,800	2,452
2021-07-12	2,412	2,451	2,412	2,426	43,600	2,426
2021-07-09	2,359	2,404	2,321	2,390	71,100	2,390
2021-07-08	2,400	2,410	2,369	2,369	34,000	2,369
2021-07-07	2,365	2,408	2,365	2,374	19,000	2,374
2021-07-06	2,400	2,420	2,380	2,415	11,100	2,415
2021-07-05	2,407	2,419	2,387	2,387	30,200	2,387
2021-07-02	2,498	2,511	2,441	2,446	51,000	2,446
2021-07-01	2,455	2,545	2,455	2,489	74,000	2,489
2021-06-30	2,430	2,459	2,400	2,432	33,300	2,432
2021-06-29	2,429	2,436	2,362	2,424	38,100	2,424
2021-06-28	2,420	2,425	2,386	2,412	16,600	2,412
2021-06-25	2,400	2,428	2,395	2,411	19,400	2,411
2021-06-24	2,420	2,429	2,394	2,399	15,500	2,399
2021-06-23	2,460	2,460	2,433	2,440	24,200	2,440
2021-06-22	2,450	2,474	2,445	2,470	32,300	2,470
2021-06-21	2,435	2,443	2,400	2,407	39,600	2,407
2021-06-18	2,440	2,483	2,412	2,460	46,500	2,460
2021-06-17	2,443	2,460	2,403	2,403	16,100	2,403
2021-06-16	2,459	2,459	2,414	2,443	20,500	2,443
2021-06-15	2,440	2,465	2,427	2,448	14,900	2,448
2021-06-14	2,377	2,434	2,354	2,429	20,800	2,429
2021-06-11	2,424	2,424	2,370	2,377	29,900	2,377
2021-06-10	2,390	2,390	2,360	2,374	18,000	2,374
2021-06-09	2,433	2,437	2,390	2,395	17,200	2,395
2021-06-08	2,449	2,463	2,430	2,433	17,100	2,433
2021-06-07	2,403	2,485	2,400	2,462	35,600	2,462
2021-06-04	2,415	2,451	2,415	2,442	17,100	2,442
2021-06-03	2,396	2,441	2,396	2,415	18,300	2,415
2021-06-02	2,425	2,445	2,366	2,373	29,900	2,373
2021-06-01	2,396	2,434	2,388	2,430	30,900	2,430
2021-05-31	2,363	2,412	2,344	2,402	78,500	2,402
2021-05-28	2,345	2,369	2,315	2,346	45,400	2,346
2021-05-27	2,390	2,390	2,332	2,332	47,100	2,332
2021-05-26	2,441	2,445	2,380	2,380	21,200	2,380
2021-05-25	2,481	2,489	2,446	2,449	15,800	2,449
2021-05-24	2,499	2,512	2,475	2,497	15,500	2,497
2021-05-21	2,485	2,513	2,476	2,499	17,400	2,499
2021-05-20	2,476	2,537	2,476	2,510	18,600	2,510
2021-05-19	2,478	2,511	2,472	2,490	18,700	2,490
2021-05-18	2,465	2,501	2,465	2,492	18,400	2,492
2021-05-17	2,456	2,484	2,445	2,472	14,600	2,472
2021-05-14	2,423	2,465	2,404	2,456	24,900	2,456
2021-05-13	2,376	2,409	2,350	2,375	36,500	2,375
2021-05-12	2,414	2,426	2,386	2,391	22,800	2,391
2021-05-11	2,462	2,486	2,435	2,439	43,100	2,439
2021-05-10	2,443	2,502	2,412	2,462	27,400	2,462
2021-05-07	2,412	2,450	2,368	2,393	22,400	2,393
2021-05-06	2,405	2,439	2,382	2,394	41,500	2,394
2021-04-30	2,377	2,438	2,371	2,405	34,500	2,405
2021-04-28	2,430	2,438	2,375	2,376	35,800	2,376
2021-04-27	2,447	2,460	2,414	2,436	54,200	2,436
2021-04-26	2,413	2,444	2,390	2,409	44,200	2,409
2021-04-23	2,432	2,497	2,399	2,485	31,500	2,485
2021-04-22	2,410	2,434	2,397	2,422	34,800	2,422
2021-04-21	2,401	2,406	2,365	2,386	26,200	2,386
2021-04-20	2,472	2,495	2,420	2,430	41,000	2,430
2021-04-19	2,447	2,448	2,410	2,429	20,600	2,429
2021-04-16	2,489	2,489	2,437	2,447	12,300	2,447
2021-04-15	2,476	2,523	2,457	2,486	31,200	2,486
2021-04-14	2,478	2,501	2,459	2,479	25,700	2,479
2021-04-13	2,505	2,530	2,480	2,483	15,200	2,483
2021-04-12	2,464	2,509	2,460	2,505	27,400	2,505
2021-04-09	2,455	2,517	2,426	2,501	62,900	2,501
2021-04-08	2,460	2,464	2,405	2,405	24,100	2,405
2021-04-07	2,397	2,464	2,397	2,460	23,400	2,460
2021-04-06	2,444	2,459	2,377	2,397	35,100	2,397
2021-04-05	2,447	2,464	2,425	2,460	28,900	2,460
2021-04-02	2,497	2,506	2,470	2,485	27,500	2,485
2021-04-01	2,440	2,494	2,433	2,480	48,500	2,480
2021-03-31	2,420	2,479	2,401	2,411	33,600	2,411
2021-03-30	2,530	2,530	2,451	2,460	37,300	2,460
2021-03-29	2,560	2,570	2,491	2,551	66,100	2,551
2021-03-26	2,484	2,499	2,456	2,486	25,500	2,486
2021-03-25	2,406	2,498	2,406	2,484	25,000	2,484
2021-03-24	2,492	2,493	2,404	2,411	22,500	2,411
2021-03-23	2,538	2,541	2,488	2,491	35,400	2,491
2021-03-22	2,488	2,543	2,487	2,529	42,300	2,529
2021-03-19	2,478	2,556	2,470	2,536	57,600	2,536
2021-03-18	2,500	2,539	2,487	2,506	48,400	2,506
2021-03-17	2,436	2,497	2,433	2,497	26,900	2,497
2021-03-16	2,422	2,468	2,422	2,436	38,300	2,436
2021-03-15	2,375	2,438	2,357	2,430	67,400	2,430
2021-03-12	2,285	2,295	2,240	2,255	37,000	2,255
2021-03-11	2,290	2,296	2,266	2,285	46,600	2,285
2021-03-10	2,317	2,330	2,268	2,290	32,500	2,290
2021-03-09	2,298	2,317	2,267	2,316	28,200	2,316
2021-03-08	2,276	2,276	2,202	2,254	28,100	2,254
2021-03-05	2,242	2,263	2,219	2,255	50,000	2,255
2021-03-04	2,214	2,236	2,206	2,236	30,800	2,236
2021-03-03	2,174	2,207	2,172	2,205	29,200	2,205
2021-03-02	2,207	2,207	2,142	2,172	30,500	2,172
2021-03-01	2,131	2,193	2,131	2,186	22,300	2,186
2021-02-26	2,207	2,207	2,124	2,124	38,000	2,124
2021-02-25	2,226	2,227	2,201	2,214	20,200	2,214
2021-02-24	2,264	2,289	2,217	2,226	24,800	2,226
2021-02-22	2,227	2,241	2,221	2,232	18,700	2,232
2021-02-19	2,240	2,245	2,189	2,196	20,200	2,196
2021-02-18	2,235	2,266	2,213	2,245	51,000	2,245
2021-02-17	2,300	2,300	2,235	2,235	19,000	2,235
2021-02-16	2,295	2,342	2,292	2,329	43,800	2,329
2021-02-15	2,255	2,299	2,247	2,292	38,000	2,292
2021-02-12	2,196	2,240	2,174	2,234	32,200	2,234
2021-02-10	2,253	2,258	2,188	2,196	24,600	2,196
2021-02-09	2,246	2,260	2,215	2,238	31,800	2,238
2021-02-08	2,129	2,247	2,081	2,244	76,800	2,244
2021-02-05	2,026	2,036	2,003	2,029	30,400	2,029
2021-02-04	2,002	2,008	1,992	1,999	11,900	1,999
2021-02-03	1,996	2,014	1,992	2,011	22,400	2,011
2021-02-02	2,013	2,023	1,992	1,994	30,500	1,994
2021-02-01	2,012	2,024	2,009	2,013	14,700	2,013
2021-01-29	2,020	2,032	2,005	2,007	19,400	2,007
2021-01-28	2,000	2,036	1,995	2,031	42,900	2,031
2021-01-27	2,014	2,020	2,003	2,018	23,900	2,018
2021-01-26	1,996	1,997	1,972	1,991	26,600	1,991
2021-01-25	2,000	2,002	1,986	1,992	15,400	1,992
2021-01-22	1,995	2,008	1,990	1,990	27,000	1,990
2021-01-21	2,030	2,042	2,003	2,003	21,800	2,003
2021-01-20	2,012	2,024	1,995	2,024	29,400	2,024
2021-01-19	2,048	2,048	2,008	2,012	18,900	2,012
2021-01-18	2,019	2,048	2,019	2,048	22,000	2,048
2021-01-15	2,022	2,029	2,007	2,007	26,800	2,007
2021-01-14	2,012	2,022	2,009	2,022	26,500	2,022
2021-01-13	2,007	2,017	2,002	2,015	17,500	2,015
2021-01-12	2,000	2,015	1,995	2,015	29,500	2,015
2021-01-08	1,981	2,019	1,979	2,016	49,400	2,016
2021-01-07	2,001	2,005	1,982	1,989	42,100	1,989
2021-01-06	1,988	2,000	1,982	1,983	27,600	1,983
2021-01-05	2,007	2,007	1,984	1,992	38,800	1,992
2021-01-04	2,035	2,035	1,994	2,006	29,800	2,006

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 [2021年度]

9729 (株)トーカイの時系列データ [2021年度]