9729 (株)トーカイの時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	2,073	2,097	2,073	2,090	17,600	2,090
2023-12-28	2,073	2,089	2,073	2,089	15,300	2,089
2023-12-27	2,066	2,078	2,055	2,077	22,500	2,077
2023-12-26	2,062	2,075	2,055	2,066	26,000	2,066
2023-12-25	2,085	2,085	2,061	2,062	11,800	2,062
2023-12-22	2,077	2,083	2,037	2,069	23,100	2,069
2023-12-21	2,051	2,071	2,039	2,066	37,800	2,066
2023-12-20	2,050	2,059	2,037	2,053	39,000	2,053
2023-12-19	1,997	2,027	1,996	2,026	42,900	2,026
2023-12-18	1,962	1,979	1,955	1,979	49,000	1,979
2023-12-15	1,976	1,987	1,957	1,964	41,800	1,964
2023-12-14	1,960	1,994	1,953	1,976	52,500	1,976
2023-12-13	1,955	1,955	1,932	1,947	27,000	1,947
2023-12-12	1,977	1,977	1,947	1,950	35,800	1,950
2023-12-11	1,946	1,958	1,930	1,958	29,900	1,958
2023-12-08	1,942	1,954	1,924	1,938	66,700	1,938
2023-12-07	1,919	1,932	1,915	1,922	27,200	1,922
2023-12-06	1,910	1,940	1,910	1,939	37,100	1,939
2023-12-05	1,898	1,926	1,898	1,902	32,600	1,902
2023-12-04	1,912	1,912	1,888	1,898	14,500	1,898
2023-12-01	1,925	1,939	1,915	1,920	26,600	1,920
2023-11-30	1,925	1,934	1,911	1,915	65,300	1,915
2023-11-29	1,910	1,939	1,910	1,925	26,400	1,925
2023-11-28	1,873	1,921	1,873	1,915	43,100	1,915
2023-11-27	1,909	1,911	1,870	1,873	19,200	1,873
2023-11-24	1,891	1,910	1,891	1,902	20,800	1,902
2023-11-22	1,889	1,904	1,882	1,891	44,800	1,891
2023-11-21	1,902	1,909	1,888	1,899	31,500	1,899
2023-11-20	1,932	1,932	1,893	1,896	47,800	1,896
2023-11-17	1,889	1,920	1,888	1,919	92,800	1,919
2023-11-16	1,871	1,893	1,866	1,888	38,100	1,888
2023-11-15	1,874	1,883	1,864	1,880	24,700	1,880
2023-11-14	1,877	1,878	1,865	1,867	17,200	1,867
2023-11-13	1,905	1,905	1,869	1,877	21,700	1,877
2023-11-10	1,889	1,932	1,879	1,902	25,600	1,902
2023-11-09	1,909	1,909	1,883	1,901	27,500	1,901
2023-11-08	1,922	1,929	1,909	1,909	35,500	1,909
2023-11-07	1,917	1,922	1,909	1,916	35,200	1,916
2023-11-06	1,944	1,944	1,913	1,923	48,800	1,923
2023-11-02	1,933	1,933	1,905	1,920	34,000	1,920
2023-11-01	1,914	1,924	1,899	1,919	35,900	1,919
2023-10-31	1,858	1,898	1,853	1,898	32,700	1,898
2023-10-30	1,875	1,877	1,855	1,863	28,500	1,863
2023-10-27	1,872	1,880	1,858	1,868	34,200	1,868
2023-10-26	1,862	1,874	1,853	1,859	26,400	1,859
2023-10-25	1,865	1,871	1,860	1,861	18,700	1,861
2023-10-24	1,862	1,874	1,845	1,866	32,700	1,866
2023-10-23	1,865	1,879	1,854	1,862	23,400	1,862
2023-10-20	1,867	1,879	1,865	1,872	17,100	1,872
2023-10-19	1,853	1,874	1,851	1,868	14,300	1,868
2023-10-18	1,890	1,890	1,847	1,863	19,500	1,863
2023-10-17	1,869	1,881	1,866	1,873	21,900	1,873
2023-10-16	1,885	1,885	1,859	1,862	21,100	1,862
2023-10-13	1,894	1,908	1,889	1,893	25,900	1,893
2023-10-12	1,922	1,922	1,903	1,919	40,300	1,919
2023-10-11	1,930	1,930	1,912	1,914	29,600	1,914
2023-10-10	1,936	1,936	1,910	1,933	15,500	1,933
2023-10-06	1,897	1,926	1,897	1,908	24,900	1,908
2023-10-05	1,870	1,891	1,870	1,888	34,200	1,888
2023-10-04	1,866	1,872	1,846	1,852	30,600	1,852
2023-10-03	1,907	1,907	1,880	1,882	20,400	1,882
2023-10-02	1,900	1,929	1,899	1,900	26,200	1,900
2023-09-29	1,920	1,920	1,892	1,900	23,100	1,900
2023-09-28	1,925	1,951	1,923	1,929	33,900	1,929
2023-09-27	1,930	1,949	1,918	1,946	44,100	1,946
2023-09-26	1,924	1,936	1,918	1,931	26,100	1,931
2023-09-25	1,907	1,924	1,902	1,921	29,700	1,921
2023-09-22	1,920	1,920	1,906	1,907	25,900	1,907
2023-09-21	1,936	1,953	1,926	1,930	22,600	1,930
2023-09-20	1,953	1,953	1,934	1,936	40,100	1,936
2023-09-19	1,948	1,955	1,939	1,955	28,100	1,955
2023-09-15	1,935	1,955	1,933	1,948	51,100	1,948
2023-09-14	1,930	1,933	1,924	1,927	21,700	1,927
2023-09-13	1,916	1,933	1,912	1,928	33,300	1,928
2023-09-12	1,907	1,920	1,905	1,916	15,500	1,916
2023-09-11	1,900	1,912	1,896	1,907	16,700	1,907
2023-09-08	1,895	1,917	1,892	1,892	33,800	1,892
2023-09-07	1,936	1,940	1,915	1,922	21,700	1,922
2023-09-06	1,935	1,935	1,922	1,928	20,600	1,928
2023-09-05	1,926	1,940	1,917	1,940	30,300	1,940
2023-09-04	1,915	1,930	1,913	1,925	31,200	1,925
2023-09-01	1,890	1,912	1,887	1,912	26,800	1,912
2023-08-31	1,894	1,898	1,887	1,890	32,000	1,890
2023-08-30	1,894	1,894	1,886	1,889	13,600	1,889
2023-08-29	1,878	1,893	1,873	1,880	14,100	1,880
2023-08-28	1,888	1,888	1,879	1,886	12,000	1,886
2023-08-25	1,853	1,872	1,851	1,868	16,200	1,868
2023-08-24	1,875	1,884	1,864	1,874	25,700	1,874
2023-08-23	1,843	1,874	1,843	1,874	34,100	1,874
2023-08-22	1,846	1,858	1,841	1,858	13,100	1,858
2023-08-21	1,851	1,859	1,832	1,843	33,700	1,843
2023-08-18	1,848	1,853	1,837	1,840	19,700	1,840
2023-08-17	1,850	1,853	1,832	1,848	27,100	1,848
2023-08-16	1,868	1,869	1,860	1,860	11,200	1,860
2023-08-15	1,870	1,878	1,866	1,877	17,900	1,877
2023-08-14	1,900	1,900	1,873	1,876	25,500	1,876
2023-08-10	1,899	1,904	1,877	1,900	46,400	1,900
2023-08-09	1,900	1,900	1,882	1,890	16,400	1,890
2023-08-08	1,905	1,917	1,905	1,909	13,700	1,909
2023-08-07	1,879	1,912	1,875	1,905	31,000	1,905
2023-08-04	1,873	1,894	1,870	1,884	16,000	1,884
2023-08-03	1,890	1,890	1,872	1,882	30,500	1,882
2023-08-02	1,899	1,916	1,894	1,906	22,400	1,906
2023-08-01	1,916	1,919	1,899	1,913	18,800	1,913
2023-07-31	1,915	1,921	1,903	1,915	28,700	1,915
2023-07-28	1,879	1,898	1,871	1,890	35,500	1,890
2023-07-27	1,892	1,903	1,879	1,898	18,600	1,898
2023-07-26	1,892	1,905	1,885	1,895	16,400	1,895
2023-07-25	1,895	1,908	1,888	1,892	15,600	1,892
2023-07-24	1,908	1,908	1,883	1,892	17,800	1,892
2023-07-21	1,890	1,902	1,890	1,895	46,500	1,895
2023-07-20	1,910	1,914	1,888	1,890	13,200	1,890
2023-07-19	1,908	1,913	1,898	1,906	19,800	1,906
2023-07-18	1,899	1,914	1,886	1,897	12,500	1,897
2023-07-14	1,899	1,906	1,875	1,886	20,000	1,886
2023-07-13	1,881	1,890	1,877	1,885	28,700	1,885
2023-07-12	1,877	1,880	1,868	1,869	17,900	1,869
2023-07-11	1,878	1,887	1,855	1,863	42,700	1,863
2023-07-10	1,873	1,893	1,873	1,879	32,700	1,879
2023-07-07	1,881	1,900	1,875	1,882	27,600	1,882
2023-07-06	1,907	1,918	1,894	1,904	27,700	1,904
2023-07-05	1,899	1,917	1,897	1,914	34,800	1,914
2023-07-04	1,906	1,922	1,905	1,912	59,500	1,912
2023-07-03	1,912	1,918	1,891	1,901	22,300	1,901
2023-06-30	1,895	1,905	1,884	1,884	34,700	1,884
2023-06-29	1,899	1,909	1,887	1,895	34,300	1,895
2023-06-28	1,870	1,905	1,870	1,902	36,500	1,902
2023-06-27	1,839	1,856	1,831	1,853	28,000	1,853
2023-06-26	1,836	1,844	1,815	1,835	12,400	1,835
2023-06-23	1,849	1,862	1,828	1,836	43,700	1,836
2023-06-22	1,854	1,863	1,842	1,849	36,800	1,849
2023-06-21	1,851	1,877	1,851	1,859	20,200	1,859
2023-06-20	1,850	1,864	1,849	1,864	27,800	1,864
2023-06-19	1,862	1,868	1,842	1,858	35,800	1,858
2023-06-16	1,867	1,874	1,850	1,862	46,800	1,862
2023-06-15	1,885	1,886	1,867	1,867	24,600	1,867
2023-06-14	1,876	1,883	1,863	1,873	30,600	1,873
2023-06-13	1,871	1,877	1,859	1,863	43,200	1,863
2023-06-12	1,846	1,871	1,846	1,860	22,500	1,860
2023-06-09	1,844	1,845	1,826	1,830	52,200	1,830
2023-06-08	1,817	1,837	1,808	1,822	61,900	1,822
2023-06-07	1,832	1,861	1,818	1,821	50,200	1,821
2023-06-06	1,840	1,846	1,830	1,832	30,600	1,832
2023-06-05	1,875	1,875	1,845	1,849	43,500	1,849
2023-06-02	1,836	1,852	1,820	1,844	48,500	1,844
2023-06-01	1,853	1,870	1,834	1,836	33,800	1,836
2023-05-31	1,854	1,875	1,850	1,853	71,600	1,853
2023-05-30	1,887	1,897	1,872	1,883	28,000	1,883
2023-05-29	1,946	1,946	1,887	1,891	32,100	1,891
2023-05-26	1,985	1,985	1,922	1,925	21,800	1,925
2023-05-25	1,950	1,959	1,939	1,951	18,300	1,951
2023-05-24	1,984	1,984	1,962	1,962	10,000	1,962
2023-05-23	2,008	2,008	1,979	1,984	22,300	1,984
2023-05-22	1,970	2,000	1,966	1,991	17,200	1,991
2023-05-19	1,995	1,995	1,961	1,970	32,600	1,970
2023-05-18	1,985	1,997	1,977	1,992	17,000	1,992
2023-05-17	1,982	1,983	1,955	1,980	23,600	1,980
2023-05-16	1,989	1,996	1,976	1,982	17,500	1,982
2023-05-15	2,027	2,027	1,993	1,995	21,100	1,995
2023-05-12	2,050	2,050	1,998	2,010	23,500	2,010
2023-05-11	2,019	2,073	2,019	2,049	27,700	2,049
2023-05-10	2,035	2,053	2,011	2,029	19,100	2,029
2023-05-09	2,042	2,067	2,042	2,054	18,600	2,054
2023-05-08	2,037	2,054	2,018	2,031	28,900	2,031
2023-05-02	2,084	2,084	2,064	2,071	20,400	2,071
2023-05-01	2,079	2,090	2,059	2,081	18,700	2,081
2023-04-28	2,024	2,052	2,020	2,049	28,900	2,049
2023-04-27	1,969	2,009	1,969	1,990	20,300	1,990
2023-04-26	1,978	1,999	1,965	1,994	16,000	1,994
2023-04-25	2,002	2,030	1,999	2,006	21,100	2,006
2023-04-24	1,999	2,000	1,979	1,984	10,400	1,984
2023-04-21	1,965	2,000	1,965	1,988	10,100	1,988
2023-04-20	1,948	1,979	1,948	1,977	16,400	1,977
2023-04-19	1,954	1,968	1,949	1,968	15,300	1,968
2023-04-18	1,942	1,974	1,942	1,961	21,300	1,961
2023-04-17	1,972	1,972	1,935	1,945	22,800	1,945
2023-04-14	1,978	1,982	1,962	1,974	24,800	1,974
2023-04-13	1,977	1,978	1,967	1,978	9,900	1,978
2023-04-12	1,939	1,987	1,939	1,975	18,300	1,975
2023-04-11	1,948	1,950	1,928	1,937	17,200	1,937
2023-04-10	1,929	1,938	1,924	1,931	10,300	1,931
2023-04-07	1,931	1,946	1,927	1,929	17,100	1,929
2023-04-06	1,924	1,941	1,921	1,931	20,900	1,931
2023-04-05	1,989	1,989	1,944	1,944	35,000	1,944
2023-04-04	1,997	2,010	1,982	2,005	26,300	2,005
2023-04-03	1,983	1,994	1,974	1,991	16,100	1,991
2023-03-31	1,968	1,987	1,965	1,979	24,700	1,979
2023-03-30	1,950	1,951	1,920	1,940	28,300	1,940
2023-03-29	1,944	2,009	1,942	1,989	52,500	1,989
2023-03-28	1,967	1,970	1,930	1,940	37,100	1,940
2023-03-27	1,940	1,957	1,923	1,945	33,800	1,945
2023-03-24	1,906	1,933	1,903	1,925	27,700	1,925
2023-03-23	1,912	1,928	1,891	1,903	13,100	1,903
2023-03-22	1,924	1,929	1,912	1,917	23,400	1,917
2023-03-20	1,936	1,936	1,884	1,884	33,700	1,884
2023-03-17	1,919	1,972	1,918	1,949	30,000	1,949
2023-03-16	1,896	1,909	1,896	1,897	25,800	1,897
2023-03-15	1,931	1,942	1,916	1,920	22,500	1,920
2023-03-14	1,943	1,943	1,899	1,915	27,300	1,915
2023-03-13	1,986	1,996	1,938	1,968	25,500	1,968
2023-03-10	2,017	2,018	1,998	2,001	41,900	2,001
2023-03-09	2,032	2,046	2,025	2,041	20,000	2,041
2023-03-08	1,985	2,035	1,985	2,012	35,500	2,012
2023-03-07	1,965	1,988	1,955	1,985	27,800	1,985
2023-03-06	1,972	1,972	1,953	1,964	27,900	1,964
2023-03-03	1,930	1,960	1,927	1,954	27,800	1,954
2023-03-02	1,916	1,924	1,911	1,917	16,600	1,917
2023-03-01	1,902	1,914	1,900	1,905	14,000	1,905
2023-02-28	1,916	1,925	1,896	1,907	38,500	1,907
2023-02-27	1,914	1,930	1,914	1,920	6,500	1,920
2023-02-24	1,905	1,918	1,897	1,913	7,200	1,913
2023-02-22	1,904	1,909	1,888	1,898	23,500	1,898
2023-02-21	1,910	1,916	1,904	1,909	8,400	1,909
2023-02-20	1,913	1,927	1,901	1,904	23,200	1,904
2023-02-17	1,901	1,915	1,897	1,907	16,100	1,907
2023-02-16	1,918	1,923	1,908	1,919	12,300	1,919
2023-02-15	1,921	1,921	1,898	1,907	13,400	1,907
2023-02-14	1,915	1,919	1,893	1,919	12,600	1,919
2023-02-13	1,919	1,919	1,873	1,896	22,600	1,896
2023-02-10	1,901	1,929	1,901	1,918	11,300	1,918
2023-02-09	1,909	1,924	1,905	1,917	10,000	1,917
2023-02-08	1,919	1,932	1,909	1,909	17,200	1,909
2023-02-07	1,933	1,936	1,905	1,905	13,600	1,905
2023-02-06	1,930	1,942	1,929	1,933	18,100	1,933
2023-02-03	1,945	1,949	1,927	1,936	14,400	1,936
2023-02-02	1,959	1,979	1,958	1,962	22,800	1,962
2023-02-01	1,977	1,981	1,939	1,940	16,100	1,940
2023-01-31	1,926	1,962	1,926	1,951	23,000	1,951
2023-01-30	1,900	1,930	1,897	1,926	34,500	1,926
2023-01-27	1,920	1,927	1,900	1,903	17,500	1,903
2023-01-26	1,936	1,937	1,900	1,911	14,900	1,911
2023-01-25	1,930	1,945	1,926	1,936	9,900	1,936
2023-01-24	1,924	1,952	1,919	1,943	21,400	1,943
2023-01-23	1,905	1,909	1,891	1,905	16,800	1,905
2023-01-20	1,893	1,896	1,887	1,892	10,400	1,892
2023-01-19	1,902	1,905	1,879	1,893	20,500	1,893
2023-01-18	1,892	1,909	1,886	1,901	13,900	1,901
2023-01-17	1,870	1,898	1,870	1,886	13,500	1,886
2023-01-16	1,848	1,887	1,848	1,870	20,400	1,870
2023-01-13	1,860	1,884	1,860	1,862	29,600	1,862
2023-01-12	1,882	1,891	1,876	1,881	17,800	1,881
2023-01-11	1,873	1,892	1,873	1,882	15,200	1,882
2023-01-10	1,881	1,905	1,867	1,867	20,400	1,867
2023-01-06	1,878	1,892	1,858	1,881	28,000	1,881
2023-01-05	1,886	1,895	1,876	1,878	26,700	1,878
2023-01-04	1,909	1,909	1,888	1,889	31,100	1,889

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 [2023年度]

9729 (株)トーカイの時系列データ [2023年度]