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 |
|---|---|---|---|---|---|
| 2000/12/29 | 445 | 457 | 444 | 450 | 176,000 |
| 2000/12/28 | 446 | 447 | 442 | 446 | 163,000 |
| 2000/12/27 | 442 | 450 | 441 | 445 | 146,000 |
| 2000/12/26 | 441 | 446 | 440 | 442 | 107,000 |
| 2000/12/25 | 459 | 459 | 445 | 454 | 164,000 |
| 2000/12/22 | 428 | 439 | 428 | 433 | 153,000 |
| 2000/12/21 | 420 | 437 | 420 | 430 | 353,000 |
| 2000/12/20 | 437 | 441 | 423 | 438 | 348,000 |
| 2000/12/19 | 464 | 464 | 441 | 445 | 512,000 |
| 2000/12/18 | 478 | 478 | 459 | 461 | 225,000 |
| 2000/12/15 | 482 | 483 | 472 | 481 | 170,000 |
| 2000/12/14 | 477 | 484 | 472 | 472 | 294,000 |
| 2000/12/13 | 495 | 495 | 480 | 489 | 226,000 |
| 2000/12/12 | 499 | 499 | 487 | 496 | 276,000 |
| 2000/12/11 | 505 | 507 | 495 | 499 | 214,000 |
| 2000/12/08 | 486 | 493 | 477 | 493 | 418,000 |
| 2000/12/07 | 481 | 488 | 476 | 476 | 240,000 |
| 2000/12/06 | 481 | 495 | 478 | 479 | 629,000 |
| 2000/12/05 | 487 | 489 | 476 | 476 | 525,000 |
| 2000/12/04 | 519 | 525 | 496 | 497 | 607,000 |
| 2000/12/01 | 479 | 510 | 478 | 509 | 1,263,000 |
| 2000/11/30 | 443 | 481 | 440 | 477 | 884,000 |
| 2000/11/29 | 449 | 449 | 440 | 441 | 299,000 |
| 2000/11/28 | 441 | 453 | 437 | 448 | 258,000 |
| 2000/11/27 | 453 | 453 | 440 | 441 | 252,000 |
| 2000/11/24 | 431 | 435 | 427 | 435 | 202,000 |
| 2000/11/22 | 424 | 437 | 420 | 431 | 407,000 |
| 2000/11/21 | 410 | 420 | 400 | 420 | 857,000 |
| 2000/11/20 | 448 | 448 | 410 | 410 | 416,000 |
| 2000/11/17 | 445 | 453 | 444 | 446 | 144,000 |
| 2000/11/16 | 459 | 459 | 448 | 448 | 211,000 |
| 2000/11/15 | 460 | 465 | 450 | 452 | 260,000 |
| 2000/11/14 | 440 | 451 | 440 | 450 | 244,000 |
| 2000/11/13 | 454 | 454 | 434 | 445 | 303,000 |
| 2000/11/10 | 470 | 470 | 458 | 458 | 258,000 |
| 2000/11/09 | 468 | 472 | 466 | 466 | 171,000 |
| 2000/11/08 | 464 | 472 | 461 | 468 | 292,000 |
| 2000/11/07 | 459 | 470 | 459 | 465 | 343,000 |
| 2000/11/06 | 450 | 460 | 448 | 455 | 570,000 |
| 2000/11/02 | 454 | 455 | 445 | 448 | 330,000 |
| 2000/11/01 | 453 | 455 | 450 | 454 | 349,000 |
| 2000/10/31 | 470 | 470 | 448 | 452 | 289,000 |
| 2000/10/30 | 475 | 475 | 458 | 460 | 169,000 |
| 2000/10/27 | 474 | 480 | 470 | 470 | 255,000 |
| 2000/10/26 | 481 | 484 | 467 | 475 | 322,000 |
| 2000/10/25 | 485 | 494 | 482 | 484 | 333,000 |
| 2000/10/24 | 469 | 480 | 469 | 480 | 172,000 |
| 2000/10/23 | 478 | 490 | 466 | 466 | 351,000 |
| 2000/10/20 | 473 | 480 | 468 | 470 | 523,000 |
| 2000/10/19 | 467 | 473 | 463 | 468 | 514,000 |
| 2000/10/18 | 494 | 495 | 482 | 482 | 408,000 |
| 2000/10/17 | 511 | 512 | 496 | 504 | 207,000 |
| 2000/10/16 | 501 | 515 | 501 | 508 | 217,000 |
| 2000/10/13 | 492 | 507 | 486 | 492 | 461,000 |
| 2000/10/12 | 492 | 508 | 492 | 508 | 232,000 |
| 2000/10/11 | 502 | 507 | 490 | 499 | 350,000 |
| 2000/10/10 | 517 | 517 | 503 | 503 | 289,000 |
| 2000/10/06 | 511 | 518 | 511 | 515 | 280,000 |
| 2000/10/05 | 505 | 519 | 505 | 519 | 447,000 |
| 2000/10/04 | 503 | 505 | 495 | 505 | 254,000 |
| 2000/10/03 | 515 | 515 | 498 | 507 | 299,000 |
| 2000/10/02 | 498 | 513 | 490 | 508 | 269,000 |
| 2000/09/29 | 485 | 490 | 480 | 483 | 562,000 |
| 2000/09/28 | 500 | 502 | 480 | 480 | 205,000 |
| 2000/09/27 | 516 | 516 | 497 | 502 | 247,000 |
| 2000/09/26 | 520 | 525 | 515 | 516 | 174,000 |
| 2000/09/25 | 535 | 538 | 523 | 523 | 308,000 |
| 2000/09/22 | 543 | 543 | 522 | 526 | 288,000 |
| 2000/09/21 | 545 | 552 | 540 | 550 | 317,000 |
| 2000/09/20 | 525 | 545 | 522 | 545 | 542,000 |
| 2000/09/19 | 523 | 525 | 515 | 525 | 173,000 |
| 2000/09/18 | 532 | 532 | 522 | 527 | 279,000 |
| 2000/09/14 | 533 | 542 | 531 | 533 | 263,000 |
| 2000/09/13 | 530 | 538 | 528 | 530 | 382,000 |
| 2000/09/12 | 533 | 538 | 530 | 534 | 406,000 |
| 2000/09/11 | 571 | 573 | 542 | 543 | 273,000 |
| 2000/09/08 | 570 | 575 | 568 | 571 | 420,000 |
| 2000/09/07 | 580 | 582 | 565 | 570 | 416,000 |
| 2000/09/06 | 605 | 605 | 588 | 588 | 280,000 |
| 2000/09/05 | 613 | 618 | 600 | 608 | 315,000 |
| 2000/09/04 | 615 | 619 | 590 | 600 | 380,000 |
| 2000/09/01 | 631 | 635 | 617 | 620 | 526,000 |
| 2000/08/31 | 632 | 639 | 631 | 635 | 327,000 |
| 2000/08/30 | 640 | 642 | 634 | 642 | 295,000 |
| 2000/08/29 | 645 | 648 | 632 | 642 | 322,000 |
| 2000/08/28 | 653 | 655 | 644 | 644 | 239,000 |
| 2000/08/25 | 646 | 653 | 639 | 650 | 493,000 |
| 2000/08/24 | 638 | 653 | 638 | 644 | 523,000 |
| 2000/08/23 | 653 | 658 | 635 | 640 | 869,000 |
| 2000/08/22 | 646 | 655 | 645 | 650 | 283,000 |
| 2000/08/21 | 650 | 650 | 645 | 648 | 229,000 |
| 2000/08/18 | 650 | 655 | 648 | 655 | 126,000 |
| 2000/08/17 | 662 | 662 | 652 | 653 | 164,000 |
| 2000/08/16 | 651 | 663 | 650 | 659 | 155,000 |
| 2000/08/15 | 640 | 655 | 640 | 655 | 388,000 |
| 2000/08/14 | 661 | 661 | 632 | 640 | 306,000 |
| 2000/08/11 | 641 | 661 | 634 | 661 | 313,000 |
| 2000/08/10 | 656 | 660 | 638 | 645 | 227,000 |
| 2000/08/09 | 635 | 655 | 632 | 646 | 265,000 |
| 2000/08/08 | 660 | 660 | 630 | 645 | 244,000 |
| 2000/08/07 | 654 | 659 | 645 | 659 | 236,000 |
| 2000/08/04 | 649 | 649 | 631 | 634 | 328,000 |
| 2000/08/03 | 661 | 674 | 640 | 649 | 594,000 |
| 2000/08/02 | 630 | 675 | 630 | 657 | 1,120,000 |
| 2000/08/01 | 636 | 643 | 611 | 630 | 602,000 |
| 2000/07/31 | 627 | 650 | 627 | 649 | 303,000 |
| 2000/07/28 | 661 | 670 | 640 | 659 | 270,000 |
| 2000/07/27 | 690 | 694 | 670 | 680 | 190,000 |
| 2000/07/26 | 704 | 704 | 687 | 699 | 225,000 |
| 2000/07/25 | 680 | 705 | 673 | 700 | 651,000 |
| 2000/07/24 | 670 | 700 | 633 | 700 | 540,000 |
| 2000/07/21 | 705 | 705 | 677 | 687 | 347,000 |
| 2000/07/19 | 698 | 708 | 695 | 708 | 306,000 |
| 2000/07/18 | 709 | 710 | 699 | 706 | 595,000 |
| 2000/07/17 | 734 | 734 | 711 | 724 | 323,000 |
| 2000/07/14 | 715 | 739 | 715 | 739 | 478,000 |
| 2000/07/13 | 720 | 735 | 707 | 715 | 464,000 |
| 2000/07/12 | 750 | 750 | 725 | 726 | 535,000 |
| 2000/07/11 | 750 | 760 | 740 | 751 | 549,000 |
| 2000/07/10 | 765 | 769 | 760 | 768 | 449,000 |
| 2000/07/07 | 743 | 760 | 743 | 756 | 1,358,000 |
| 2000/07/06 | 770 | 774 | 763 | 773 | 638,000 |
| 2000/07/05 | 763 | 782 | 763 | 780 | 886,000 |
| 2000/07/04 | 780 | 780 | 755 | 763 | 1,235,000 |
| 2000/07/03 | 780 | 798 | 765 | 790 | 2,294,000 |
| 2000/06/30 | 728 | 770 | 727 | 770 | 3,226,000 |
| 2000/06/29 | 699 | 735 | 698 | 734 | 3,678,000 |
| 2000/06/28 | 681 | 690 | 661 | 679 | 646,000 |
| 2000/06/27 | 661 | 691 | 660 | 691 | 440,000 |
| 2000/06/26 | 657 | 671 | 655 | 663 | 213,000 |
| 2000/06/23 | 660 | 669 | 651 | 652 | 293,000 |
| 2000/06/22 | 675 | 675 | 665 | 665 | 333,000 |
| 2000/06/21 | 675 | 679 | 666 | 676 | 471,000 |
| 2000/06/20 | 670 | 670 | 658 | 665 | 310,000 |
| 2000/06/19 | 666 | 672 | 658 | 663 | 437,000 |
| 2000/06/16 | 662 | 680 | 662 | 671 | 368,000 |
| 2000/06/15 | 688 | 692 | 681 | 682 | 501,000 |
| 2000/06/14 | 698 | 699 | 675 | 685 | 484,000 |
| 2000/06/13 | 694 | 705 | 680 | 692 | 1,330,000 |
| 2000/06/12 | 693 | 695 | 683 | 695 | 1,036,000 |
| 2000/06/09 | 650 | 685 | 647 | 683 | 1,949,000 |
| 2000/06/08 | 647 | 651 | 645 | 651 | 1,896,000 |
| 2000/06/07 | 650 | 654 | 645 | 646 | 895,000 |
| 2000/06/06 | 673 | 673 | 660 | 662 | 688,000 |
| 2000/06/05 | 650 | 675 | 641 | 663 | 847,000 |
| 2000/06/02 | 630 | 650 | 626 | 645 | 1,053,000 |
| 2000/06/01 | 600 | 626 | 599 | 626 | 461,000 |
| 2000/05/31 | 633 | 634 | 591 | 609 | 603,000 |
| 2000/05/30 | 625 | 644 | 610 | 626 | 1,547,000 |
| 2000/05/29 | 617 | 617 | 605 | 613 | 437,000 |
| 2000/05/26 | 629 | 629 | 601 | 617 | 1,202,000 |
| 2000/05/25 | 609 | 641 | 590 | 634 | 2,470,000 |
| 2000/05/24 | 599 | 620 | 595 | 619 | 741,000 |
| 2000/05/23 | 600 | 624 | 594 | 619 | 3,950,000 |
| 2000/05/22 | 539 | 574 | 532 | 574 | 789,000 |
| 2000/05/19 | 561 | 562 | 553 | 559 | 442,000 |
| 2000/05/18 | 565 | 565 | 551 | 562 | 493,000 |
| 2000/05/17 | 575 | 575 | 560 | 570 | 405,000 |
| 2000/05/16 | 585 | 585 | 550 | 572 | 650,000 |
| 2000/05/15 | 596 | 601 | 583 | 595 | 807,000 |
| 2000/05/12 | 570 | 592 | 570 | 588 | 1,360,000 |
| 2000/05/11 | 559 | 570 | 555 | 565 | 368,000 |
| 2000/05/10 | 557 | 568 | 555 | 567 | 499,000 |
| 2000/05/09 | 553 | 569 | 550 | 552 | 683,000 |
| 2000/05/08 | 531 | 554 | 522 | 543 | 170,000 |
| 2000/05/02 | 543 | 555 | 540 | 541 | 183,000 |
| 2000/05/01 | 540 | 540 | 521 | 538 | 215,000 |
| 2000/04/28 | 529 | 529 | 516 | 516 | 146,000 |
| 2000/04/27 | 526 | 527 | 515 | 520 | 147,000 |
| 2000/04/26 | 537 | 540 | 512 | 529 | 349,000 |
| 2000/04/25 | 544 | 544 | 533 | 535 | 158,000 |
| 2000/04/24 | 555 | 556 | 530 | 535 | 225,000 |
| 2000/04/21 | 545 | 556 | 545 | 545 | 199,000 |
| 2000/04/20 | 518 | 555 | 518 | 540 | 304,000 |
| 2000/04/19 | 528 | 533 | 521 | 533 | 140,000 |
| 2000/04/18 | 541 | 543 | 511 | 520 | 228,000 |
| 2000/04/17 | 496 | 523 | 496 | 523 | 368,000 |
| 2000/04/14 | 584 | 584 | 556 | 556 | 373,000 |
| 2000/04/13 | 564 | 586 | 561 | 577 | 1,240,000 |
| 2000/04/12 | 535 | 563 | 525 | 552 | 1,152,000 |
| 2000/04/11 | 540 | 540 | 525 | 525 | 230,000 |
| 2000/04/10 | 534 | 542 | 526 | 526 | 314,000 |
| 2000/04/07 | 535 | 540 | 520 | 534 | 451,000 |
| 2000/04/06 | 537 | 539 | 515 | 525 | 566,000 |
| 2000/04/05 | 511 | 520 | 503 | 520 | 526,000 |
| 2000/04/04 | 520 | 523 | 500 | 501 | 516,000 |
| 2000/04/03 | 535 | 543 | 520 | 523 | 545,000 |
| 2000/03/31 | 524 | 548 | 515 | 530 | 1,482,000 |
| 2000/03/30 | 510 | 540 | 507 | 514 | 1,578,000 |
| 2000/03/29 | 477 | 510 | 472 | 505 | 1,230,000 |
| 2000/03/28 | 476 | 477 | 461 | 462 | 340,000 |
| 2000/03/27 | 487 | 487 | 462 | 462 | 260,000 |
| 2000/03/24 | 480 | 487 | 465 | 487 | 668,000 |
| 2000/03/23 | 429 | 460 | 429 | 460 | 354,000 |
| 2000/03/22 | 440 | 455 | 410 | 419 | 719,000 |
| 2000/03/21 | 448 | 475 | 440 | 440 | 697,000 |
| 2000/03/17 | 460 | 461 | 443 | 444 | 251,000 |
| 2000/03/16 | 450 | 454 | 447 | 453 | 421,000 |
| 2000/03/15 | 460 | 465 | 430 | 441 | 672,000 |
| 2000/03/14 | 495 | 496 | 461 | 475 | 363,000 |
| 2000/03/13 | 485 | 510 | 485 | 494 | 1,093,000 |
| 2000/03/10 | 470 | 486 | 467 | 480 | 1,045,000 |
| 2000/03/09 | 445 | 490 | 445 | 468 | 1,236,000 |
| 2000/03/08 | 408 | 445 | 397 | 445 | 1,180,000 |
| 2000/03/07 | 409 | 419 | 391 | 408 | 285,000 |
| 2000/03/06 | 400 | 410 | 390 | 395 | 294,000 |
| 2000/03/03 | 420 | 426 | 403 | 405 | 514,000 |
| 2000/03/02 | 424 | 424 | 405 | 406 | 418,000 |
| 2000/03/01 | 404 | 430 | 404 | 426 | 457,000 |
| 2000/02/29 | 394 | 404 | 394 | 398 | 243,000 |
| 2000/02/28 | 400 | 403 | 390 | 393 | 177,000 |
| 2000/02/25 | 389 | 410 | 389 | 399 | 886,000 |
| 2000/02/24 | 380 | 392 | 369 | 384 | 183,000 |
| 2000/02/23 | 365 | 400 | 365 | 380 | 419,000 |
| 2000/02/22 | 360 | 366 | 356 | 364 | 154,000 |
| 2000/02/21 | 364 | 366 | 361 | 361 | 205,000 |
| 2000/02/18 | 378 | 378 | 364 | 371 | 89,000 |
| 2000/02/17 | 369 | 371 | 363 | 363 | 136,000 |
| 2000/02/16 | 365 | 368 | 363 | 368 | 138,000 |
| 2000/02/15 | 366 | 379 | 363 | 370 | 462,000 |
| 2000/02/14 | 384 | 386 | 363 | 363 | 351,000 |
| 2000/02/10 | 388 | 390 | 383 | 385 | 204,000 |
| 2000/02/09 | 390 | 390 | 377 | 388 | 381,000 |
| 2000/02/08 | 385 | 390 | 380 | 390 | 237,000 |
| 2000/02/07 | 396 | 396 | 385 | 391 | 128,000 |
| 2000/02/04 | 395 | 400 | 389 | 396 | 557,000 |
| 2000/02/03 | 380 | 393 | 380 | 393 | 310,000 |
| 2000/02/02 | 380 | 383 | 370 | 380 | 204,000 |
| 2000/02/01 | 365 | 387 | 364 | 380 | 447,000 |
| 2000/01/31 | 364 | 375 | 362 | 365 | 213,000 |
| 2000/01/28 | 367 | 369 | 362 | 362 | 198,000 |
| 2000/01/27 | 382 | 382 | 368 | 368 | 235,000 |
| 2000/01/26 | 387 | 397 | 387 | 392 | 88,000 |
| 2000/01/25 | 398 | 398 | 380 | 387 | 166,000 |
| 2000/01/24 | 380 | 395 | 378 | 380 | 221,000 |
| 2000/01/21 | 377 | 387 | 376 | 379 | 74,000 |
| 2000/01/20 | 380 | 387 | 374 | 374 | 292,000 |
| 2000/01/19 | 382 | 382 | 375 | 380 | 46,000 |
| 2000/01/18 | 382 | 390 | 381 | 381 | 75,000 |
| 2000/01/17 | 395 | 399 | 380 | 381 | 56,000 |
| 2000/01/14 | 390 | 399 | 370 | 370 | 86,000 |
| 2000/01/13 | 366 | 380 | 366 | 380 | 92,000 |
| 2000/01/12 | 375 | 385 | 366 | 366 | 67,000 |
| 2000/01/11 | 395 | 395 | 365 | 371 | 158,000 |
| 2000/01/07 | 375 | 398 | 375 | 390 | 180,000 |
| 2000/01/06 | 375 | 383 | 375 | 378 | 27,000 |
| 2000/01/05 | 368 | 384 | 365 | 380 | 54,000 |
| 2000/01/04 | 375 | 375 | 368 | 368 | 42,000 |