トクヤマ(4043)の株価時系列情報
トクヤマ(4043)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 1984/12/28 | 547 | 572 | 547 | 569 | 2,692,000 |
| 1984/12/27 | 554 | 554 | 546 | 546 | 609,000 |
| 1984/12/26 | 555 | 555 | 548 | 552 | 931,000 |
| 1984/12/25 | 540 | 555 | 540 | 545 | 528,000 |
| 1984/12/24 | 540 | 541 | 530 | 539 | 599,000 |
| 1984/12/22 | 546 | 550 | 541 | 541 | 180,000 |
| 1984/12/21 | 553 | 553 | 545 | 546 | 436,000 |
| 1984/12/20 | 550 | 555 | 545 | 550 | 770,000 |
| 1984/12/19 | 557 | 557 | 548 | 550 | 1,032,000 |
| 1984/12/18 | 560 | 563 | 549 | 551 | 1,512,000 |
| 1984/12/17 | 543 | 559 | 540 | 556 | 2,212,000 |
| 1984/12/15 | 540 | 544 | 540 | 544 | 463,000 |
| 1984/12/14 | 539 | 540 | 536 | 539 | 1,260,000 |
| 1984/12/13 | 540 | 544 | 539 | 541 | 319,000 |
| 1984/12/12 | 544 | 544 | 536 | 536 | 827,000 |
| 1984/12/11 | 540 | 547 | 533 | 535 | 406,000 |
| 1984/12/10 | 552 | 552 | 540 | 549 | 527,000 |
| 1984/12/07 | 554 | 568 | 550 | 554 | 2,645,000 |
| 1984/12/06 | 547 | 550 | 543 | 550 | 1,263,000 |
| 1984/12/05 | 548 | 559 | 539 | 541 | 2,917,999 |
| 1984/12/04 | 538 | 545 | 537 | 545 | 1,364,000 |
| 1984/12/03 | 538 | 539 | 530 | 539 | 420,000 |
| 1984/12/01 | 525 | 540 | 520 | 540 | 249,000 |
| 1984/11/30 | 538 | 544 | 525 | 525 | 668,000 |
| 1984/11/29 | 530 | 540 | 526 | 535 | 1,905,000 |
| 1984/11/28 | 519 | 534 | 519 | 522 | 1,904,000 |
| 1984/11/27 | 520 | 520 | 517 | 519 | 289,000 |
| 1984/11/26 | 520 | 525 | 519 | 519 | 360,000 |
| 1984/11/24 | 525 | 525 | 516 | 516 | 413,000 |
| 1984/11/22 | 522 | 529 | 522 | 525 | 594,000 |
| 1984/11/21 | 531 | 535 | 520 | 520 | 841,000 |
| 1984/11/20 | 530 | 530 | 522 | 524 | 323,000 |
| 1984/11/19 | 530 | 535 | 525 | 530 | 1,441,000 |
| 1984/11/17 | 541 | 541 | 530 | 530 | 692,000 |
| 1984/11/16 | 534 | 548 | 528 | 541 | 4,846,999 |
| 1984/11/15 | 522 | 531 | 522 | 529 | 2,190,000 |
| 1984/11/14 | 525 | 527 | 516 | 521 | 1,838,000 |
| 1984/11/13 | 515 | 525 | 511 | 525 | 465,000 |
| 1984/11/12 | 516 | 521 | 515 | 515 | 138,000 |
| 1984/11/09 | 515 | 521 | 515 | 521 | 120,000 |
| 1984/11/08 | 512 | 516 | 508 | 511 | 326,000 |
| 1984/11/07 | 527 | 527 | 516 | 516 | 365,000 |
| 1984/11/06 | 530 | 538 | 525 | 527 | 661,000 |
| 1984/11/05 | 530 | 532 | 526 | 530 | 233,000 |
| 1984/11/02 | 525 | 542 | 525 | 533 | 974,000 |
| 1984/11/01 | 530 | 530 | 516 | 516 | 297,000 |
| 1984/10/31 | 527 | 536 | 525 | 525 | 549,000 |
| 1984/10/30 | 538 | 540 | 530 | 536 | 774,000 |
| 1984/10/29 | 525 | 535 | 523 | 533 | 551,000 |
| 1984/10/27 | 525 | 525 | 511 | 519 | 318,000 |
| 1984/10/26 | 532 | 539 | 523 | 530 | 376,000 |
| 1984/10/25 | 545 | 547 | 531 | 539 | 1,373,000 |
| 1984/10/24 | 537 | 545 | 537 | 545 | 3,485,999 |
| 1984/10/23 | 515 | 538 | 515 | 537 | 1,837,000 |
| 1984/10/22 | 510 | 510 | 505 | 505 | 461,000 |
| 1984/10/20 | 510 | 511 | 507 | 510 | 172,000 |
| 1984/10/19 | 511 | 515 | 510 | 511 | 401,000 |
| 1984/10/18 | 506 | 511 | 506 | 510 | 403,000 |
| 1984/10/17 | 512 | 512 | 506 | 511 | 260,000 |
| 1984/10/16 | 520 | 520 | 511 | 512 | 625,000 |
| 1984/10/15 | 517 | 531 | 517 | 523 | 295,000 |
| 1984/10/12 | 511 | 515 | 505 | 511 | 398,000 |
| 1984/10/11 | 509 | 511 | 509 | 511 | 122,000 |
| 1984/10/09 | 511 | 517 | 509 | 509 | 269,000 |
| 1984/10/08 | 511 | 518 | 511 | 515 | 193,000 |
| 1984/10/06 | 520 | 520 | 509 | 511 | 189,000 |
| 1984/10/05 | 511 | 521 | 511 | 516 | 257,000 |
| 1984/10/04 | 529 | 529 | 520 | 520 | 257,000 |
| 1984/10/03 | 530 | 535 | 528 | 529 | 606,000 |
| 1984/10/02 | 540 | 546 | 526 | 530 | 1,642,000 |
| 1984/10/01 | 525 | 548 | 525 | 540 | 4,565,999 |
| 1984/09/29 | 528 | 538 | 525 | 527 | 636,000 |
| 1984/09/28 | 515 | 535 | 515 | 530 | 1,101,000 |
| 1984/09/27 | 520 | 522 | 512 | 513 | 1,164,000 |
| 1984/09/26 | 490 | 498 | 485 | 490 | 430,000 |
| 1984/09/25 | 497 | 497 | 480 | 490 | 380,000 |
| 1984/09/22 | 472 | 500 | 471 | 500 | 467,000 |
| 1984/09/21 | 465 | 468 | 461 | 467 | 598,000 |
| 1984/09/20 | 473 | 478 | 470 | 470 | 355,000 |
| 1984/09/19 | 482 | 485 | 478 | 478 | 289,000 |
| 1984/09/18 | 491 | 491 | 482 | 485 | 298,000 |
| 1984/09/17 | 495 | 495 | 491 | 491 | 226,000 |
| 1984/09/14 | 494 | 498 | 492 | 495 | 207,000 |
| 1984/09/13 | 494 | 495 | 493 | 494 | 256,000 |
| 1984/09/12 | 495 | 500 | 494 | 495 | 187,000 |
| 1984/09/11 | 496 | 500 | 495 | 495 | 206,000 |
| 1984/09/10 | 498 | 498 | 496 | 496 | 144,000 |
| 1984/09/07 | 499 | 500 | 495 | 498 | 56,000 |
| 1984/09/06 | 492 | 497 | 492 | 493 | 78,000 |
| 1984/09/05 | 501 | 509 | 500 | 500 | 131,000 |
| 1984/09/04 | 509 | 510 | 502 | 510 | 187,000 |
| 1984/09/03 | 510 | 510 | 508 | 510 | 239,000 |
| 1984/09/01 | 510 | 518 | 510 | 510 | 140,000 |
| 1984/08/31 | 510 | 520 | 509 | 520 | 1,132,000 |
| 1984/08/30 | 510 | 515 | 510 | 510 | 200,000 |
| 1984/08/29 | 513 | 519 | 510 | 510 | 208,000 |
| 1984/08/28 | 523 | 523 | 515 | 515 | 152,000 |
| 1984/08/27 | 520 | 520 | 515 | 520 | 194,000 |
| 1984/08/25 | 515 | 525 | 514 | 525 | 191,000 |
| 1984/08/24 | 534 | 534 | 516 | 525 | 394,000 |
| 1984/08/23 | 522 | 540 | 522 | 535 | 340,000 |
| 1984/08/22 | 513 | 530 | 513 | 524 | 184,000 |
| 1984/08/21 | 508 | 518 | 508 | 510 | 226,000 |
| 1984/08/20 | 510 | 520 | 508 | 512 | 368,000 |
| 1984/08/18 | 508 | 510 | 507 | 510 | 195,000 |
| 1984/08/17 | 510 | 512 | 505 | 512 | 393,000 |
| 1984/08/16 | 503 | 515 | 503 | 515 | 167,000 |
| 1984/08/15 | 510 | 510 | 505 | 510 | 261,000 |
| 1984/08/14 | 511 | 515 | 508 | 508 | 192,000 |
| 1984/08/13 | 515 | 515 | 511 | 511 | 135,000 |
| 1984/08/10 | 519 | 519 | 515 | 515 | 205,000 |
| 1984/08/09 | 511 | 520 | 511 | 515 | 207,000 |
| 1984/08/08 | 511 | 520 | 511 | 515 | 198,000 |
| 1984/08/07 | 520 | 520 | 510 | 511 | 287,000 |
| 1984/08/06 | 530 | 535 | 510 | 520 | 361,000 |
| 1984/08/04 | 530 | 539 | 530 | 530 | 112,000 |
| 1984/08/03 | 544 | 544 | 535 | 535 | 252,000 |
| 1984/08/02 | 540 | 544 | 530 | 530 | 248,000 |
| 1984/08/01 | 550 | 550 | 530 | 538 | 835,000 |
| 1984/07/31 | 525 | 540 | 525 | 540 | 337,000 |
| 1984/07/30 | 533 | 545 | 525 | 530 | 396,000 |
| 1984/07/28 | 539 | 546 | 535 | 538 | 1,024,000 |
| 1984/07/27 | 525 | 540 | 525 | 535 | 727,000 |
| 1984/07/26 | 518 | 525 | 510 | 510 | 1,319,000 |
| 1984/07/25 | 512 | 519 | 500 | 507 | 413,000 |
| 1984/07/24 | 487 | 520 | 487 | 510 | 741,000 |
| 1984/07/23 | 520 | 525 | 495 | 502 | 560,000 |
| 1984/07/21 | 518 | 530 | 518 | 530 | 318,000 |
| 1984/07/20 | 537 | 542 | 516 | 520 | 977,000 |
| 1984/07/19 | 552 | 552 | 545 | 547 | 829,000 |
| 1984/07/18 | 560 | 570 | 552 | 552 | 655,000 |
| 1984/07/17 | 549 | 564 | 548 | 564 | 458,000 |
| 1984/07/16 | 546 | 555 | 541 | 546 | 776,000 |
| 1984/07/13 | 563 | 565 | 540 | 546 | 1,146,000 |
| 1984/07/12 | 570 | 571 | 560 | 568 | 917,000 |
| 1984/07/11 | 583 | 588 | 575 | 580 | 1,051,000 |
| 1984/07/10 | 581 | 594 | 580 | 580 | 983,000 |
| 1984/07/09 | 595 | 599 | 581 | 581 | 883,000 |
| 1984/07/07 | 600 | 601 | 580 | 600 | 1,089,000 |
| 1984/07/06 | 613 | 613 | 606 | 610 | 2,282,000 |
| 1984/07/05 | 622 | 627 | 613 | 613 | 9,197,998 |
| 1984/07/04 | 585 | 613 | 585 | 612 | 7,757,999 |
| 1984/07/03 | 599 | 600 | 589 | 594 | 4,023,999 |
| 1984/07/02 | 591 | 602 | 590 | 596 | 4,436,999 |
| 1984/06/30 | 587 | 597 | 587 | 593 | 2,910,999 |
| 1984/06/29 | 584 | 598 | 578 | 587 | 10,088,998 |
| 1984/06/28 | 567 | 570 | 560 | 570 | 3,305,999 |
| 1984/06/27 | 555 | 556 | 541 | 550 | 872,000 |
| 1984/06/26 | 542 | 560 | 542 | 554 | 1,036,000 |
| 1984/06/25 | 541 | 550 | 540 | 541 | 443,000 |
| 1984/06/23 | 551 | 551 | 540 | 545 | 803,000 |
| 1984/06/22 | 548 | 554 | 543 | 551 | 683,000 |
| 1984/06/21 | 568 | 574 | 546 | 558 | 940,000 |
| 1984/06/20 | 580 | 581 | 562 | 578 | 2,081,000 |
| 1984/06/19 | 583 | 593 | 576 | 581 | 9,694,998 |
| 1984/06/18 | 575 | 576 | 565 | 573 | 4,892,999 |
| 1984/06/16 | 535 | 563 | 535 | 555 | 1,906,000 |
| 1984/06/15 | 515 | 529 | 515 | 525 | 1,218,000 |
| 1984/06/14 | 557 | 562 | 535 | 544 | 1,804,000 |
| 1984/06/13 | 574 | 579 | 557 | 558 | 7,566,999 |
| 1984/06/12 | 540 | 577 | 540 | 574 | 11,717,998 |
| 1984/06/11 | 545 | 547 | 540 | 540 | 1,548,000 |
| 1984/06/08 | 555 | 557 | 536 | 542 | 4,205,999 |
| 1984/06/07 | 541 | 553 | 540 | 550 | 8,829,998 |
| 1984/06/06 | 530 | 544 | 525 | 542 | 5,203,999 |
| 1984/06/05 | 530 | 533 | 520 | 529 | 5,648,999 |
| 1984/06/04 | 500 | 519 | 497 | 519 | 2,277,000 |
| 1984/06/02 | 485 | 503 | 480 | 500 | 825,000 |
| 1984/06/01 | 465 | 482 | 465 | 480 | 617,000 |
| 1984/05/31 | 489 | 489 | 461 | 466 | 847,000 |
| 1984/05/30 | 495 | 495 | 485 | 488 | 858,000 |
| 1984/05/29 | 480 | 498 | 480 | 497 | 1,682,000 |
| 1984/05/28 | 470 | 492 | 470 | 485 | 425,000 |
| 1984/05/26 | 470 | 475 | 470 | 471 | 412,000 |
| 1984/05/25 | 460 | 480 | 459 | 480 | 1,286,000 |
| 1984/05/24 | 459 | 468 | 457 | 459 | 745,000 |
| 1984/05/23 | 444 | 455 | 441 | 454 | 415,000 |
| 1984/05/22 | 444 | 454 | 435 | 454 | 784,000 |
| 1984/05/21 | 466 | 467 | 446 | 454 | 699,000 |
| 1984/05/19 | 459 | 468 | 457 | 460 | 522,000 |
| 1984/05/18 | 445 | 463 | 445 | 446 | 1,283,000 |
| 1984/05/17 | 496 | 499 | 455 | 461 | 1,229,000 |
| 1984/05/16 | 496 | 510 | 496 | 496 | 1,488,000 |
| 1984/05/15 | 491 | 509 | 490 | 500 | 1,863,000 |
| 1984/05/14 | 526 | 526 | 505 | 511 | 728,000 |
| 1984/05/11 | 521 | 532 | 518 | 528 | 1,122,000 |
| 1984/05/10 | 533 | 534 | 515 | 520 | 1,532,000 |
| 1984/05/09 | 548 | 554 | 541 | 543 | 1,327,000 |
| 1984/05/08 | 572 | 573 | 550 | 550 | 1,079,000 |
| 1984/05/07 | 551 | 580 | 551 | 576 | 2,640,000 |
| 1984/05/04 | 558 | 558 | 548 | 558 | 1,748,000 |
| 1984/05/02 | 555 | 559 | 547 | 558 | 1,838,000 |
| 1984/05/01 | 557 | 569 | 555 | 555 | 2,413,000 |
| 1984/04/28 | 582 | 582 | 570 | 576 | 2,451,000 |
| 1984/04/27 | 579 | 585 | 560 | 585 | 6,863,999 |
| 1984/04/26 | 580 | 588 | 575 | 577 | 10,257,998 |
| 1984/04/25 | 565 | 569 | 556 | 565 | 9,991,998 |
| 1984/04/24 | 550 | 568 | 546 | 565 | 10,039,998 |
| 1984/04/23 | 533 | 539 | 527 | 535 | 1,794,000 |
| 1984/04/21 | 532 | 536 | 525 | 534 | 1,420,000 |
| 1984/04/20 | 500 | 527 | 496 | 527 | 1,960,000 |
| 1984/04/19 | 524 | 524 | 503 | 510 | 1,880,000 |
| 1984/04/18 | 525 | 530 | 524 | 527 | 2,074,000 |
| 1984/04/17 | 539 | 542 | 525 | 530 | 3,713,999 |
| 1984/04/16 | 542 | 542 | 531 | 538 | 3,665,999 |
| 1984/04/13 | 519 | 532 | 517 | 532 | 6,156,999 |
| 1984/04/12 | 510 | 520 | 506 | 517 | 2,206,000 |
| 1984/04/11 | 516 | 516 | 504 | 504 | 1,815,000 |
| 1984/04/10 | 510 | 510 | 503 | 508 | 1,901,000 |
| 1984/04/09 | 520 | 521 | 509 | 510 | 1,789,000 |
| 1984/04/07 | 520 | 529 | 513 | 518 | 5,190,999 |
| 1984/04/06 | 504 | 510 | 495 | 510 | 4,254,999 |
| 1984/04/05 | 503 | 515 | 499 | 501 | 6,163,999 |
| 1984/04/04 | 494 | 505 | 489 | 505 | 7,302,999 |
| 1984/04/03 | 473 | 489 | 470 | 489 | 3,824,999 |
| 1984/04/02 | 468 | 475 | 461 | 463 | 2,371,000 |
| 1984/03/31 | 460 | 460 | 455 | 459 | 993,000 |
| 1984/03/30 | 465 | 470 | 455 | 455 | 1,727,000 |
| 1984/03/29 | 472 | 474 | 459 | 470 | 2,881,999 |
| 1984/03/28 | 460 | 475 | 455 | 473 | 7,250,999 |
| 1984/03/28 | 1 -> 1.10 分割 | ||||
| 1984/03/27 | 490 | 501 | 486 | 501 | 3,992,999 |
| 1984/03/26 | 480 | 489 | 480 | 485 | 1,117,000 |
| 1984/03/24 | 481 | 481 | 476 | 480 | 739,000 |
| 1984/03/23 | 490 | 490 | 476 | 476 | 2,005,999 |
| 1984/03/22 | 473 | 494 | 471 | 490 | 3,109,999 |
| 1984/03/21 | 465 | 475 | 463 | 468 | 2,053,999 |
| 1984/03/19 | 468 | 468 | 462 | 463 | 1,103,000 |
| 1984/03/17 | 458 | 468 | 456 | 463 | 1,684,000 |
| 1984/03/16 | 463 | 463 | 453 | 458 | 1,568,000 |
| 1984/03/15 | 439 | 464 | 436 | 460 | 3,539,999 |
| 1984/03/14 | 440 | 444 | 435 | 439 | 1,469,000 |
| 1984/03/13 | 438 | 444 | 432 | 432 | 1,422,000 |
| 1984/03/12 | 425 | 434 | 421 | 433 | 1,431,000 |
| 1984/03/09 | 420 | 421 | 419 | 420 | 637,000 |
| 1984/03/08 | 416 | 422 | 416 | 420 | 832,000 |
| 1984/03/07 | 416 | 416 | 410 | 414 | 273,000 |
| 1984/03/06 | 416 | 416 | 406 | 406 | 423,000 |
| 1984/03/05 | 417 | 418 | 411 | 416 | 256,000 |
| 1984/03/03 | 421 | 422 | 415 | 416 | 297,000 |
| 1984/03/02 | 415 | 426 | 415 | 422 | 1,398,000 |
| 1984/03/01 | 417 | 419 | 410 | 417 | 780,000 |
| 1984/02/29 | 408 | 418 | 408 | 418 | 452,000 |
| 1984/02/28 | 418 | 419 | 409 | 418 | 578,000 |
| 1984/02/27 | 411 | 419 | 407 | 419 | 624,000 |
| 1984/02/25 | 416 | 417 | 410 | 416 | 552,000 |
| 1984/02/24 | 405 | 419 | 400 | 419 | 693,000 |
| 1984/02/23 | 394 | 407 | 388 | 407 | 354,000 |
| 1984/02/22 | 388 | 400 | 385 | 395 | 528,000 |
| 1984/02/21 | 390 | 398 | 390 | 398 | 229,000 |
| 1984/02/20 | 386 | 392 | 386 | 392 | 395,000 |
| 1984/02/18 | 390 | 390 | 385 | 386 | 139,000 |
| 1984/02/17 | 386 | 387 | 385 | 385 | 71,000 |
| 1984/02/16 | 388 | 390 | 385 | 385 | 104,000 |
| 1984/02/15 | 392 | 392 | 386 | 391 | 84,000 |
| 1984/02/14 | 386 | 390 | 385 | 388 | 159,000 |
| 1984/02/13 | 382 | 393 | 380 | 389 | 451,000 |
| 1984/02/10 | 397 | 399 | 386 | 386 | 587,000 |
| 1984/02/09 | 401 | 406 | 396 | 400 | 1,258,000 |
| 1984/02/08 | 381 | 397 | 381 | 391 | 640,000 |
| 1984/02/07 | 378 | 378 | 373 | 377 | 191,000 |
| 1984/02/06 | 370 | 383 | 369 | 373 | 427,000 |
| 1984/02/04 | 380 | 380 | 362 | 362 | 391,000 |
| 1984/02/03 | 389 | 389 | 382 | 382 | 163,000 |
| 1984/02/02 | 392 | 393 | 386 | 387 | 649,000 |
| 1984/02/01 | 387 | 393 | 387 | 392 | 552,000 |
| 1984/01/31 | 388 | 388 | 382 | 386 | 149,000 |
| 1984/01/30 | 385 | 388 | 380 | 388 | 94,000 |
| 1984/01/28 | 385 | 385 | 380 | 385 | 235,000 |
| 1984/01/27 | 393 | 395 | 388 | 388 | 216,000 |
| 1984/01/26 | 390 | 395 | 388 | 394 | 147,000 |
| 1984/01/25 | 385 | 393 | 382 | 387 | 302,000 |
| 1984/01/24 | 391 | 395 | 385 | 390 | 221,000 |
| 1984/01/23 | 390 | 391 | 387 | 390 | 172,000 |
| 1984/01/21 | 390 | 390 | 385 | 385 | 155,000 |
| 1984/01/20 | 385 | 392 | 385 | 391 | 162,000 |
| 1984/01/19 | 395 | 397 | 385 | 385 | 273,000 |
| 1984/01/18 | 400 | 400 | 390 | 395 | 275,000 |
| 1984/01/17 | 407 | 410 | 399 | 402 | 213,000 |
| 1984/01/13 | 415 | 420 | 406 | 406 | 1,529,000 |
| 1984/01/12 | 416 | 417 | 410 | 415 | 1,321,000 |
| 1984/01/11 | 402 | 416 | 398 | 408 | 933,000 |
| 1984/01/10 | 410 | 414 | 403 | 403 | 884,000 |
| 1984/01/09 | 428 | 436 | 415 | 420 | 2,913,999 |
| 1984/01/07 | 419 | 430 | 416 | 428 | 6,201,998 |
| 1984/01/06 | 402 | 408 | 395 | 404 | 3,946,999 |
| 1984/01/05 | 394 | 400 | 393 | 398 | 1,321,000 |
| 1984/01/04 | 389 | 393 | 385 | 389 | 541,000 |