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 |
|---|---|---|---|---|---|
| 2013/12/30 | 391 | 399 | 390 | 399 | 2,030,000 |
| 2013/12/27 | 386 | 391 | 385 | 389 | 1,728,000 |
| 2013/12/26 | 379 | 389 | 378 | 387 | 2,085,000 |
| 2013/12/25 | 377 | 378 | 374 | 377 | 1,827,000 |
| 2013/12/24 | 381 | 382 | 376 | 378 | 2,353,000 |
| 2013/12/20 | 378 | 383 | 376 | 381 | 2,539,000 |
| 2013/12/19 | 385 | 385 | 378 | 381 | 2,278,000 |
| 2013/12/18 | 377 | 382 | 376 | 382 | 1,932,000 |
| 2013/12/17 | 374 | 380 | 374 | 379 | 1,375,000 |
| 2013/12/16 | 383 | 383 | 371 | 372 | 2,288,000 |
| 2013/12/13 | 384 | 387 | 378 | 383 | 4,538,000 |
| 2013/12/12 | 377 | 383 | 373 | 382 | 2,523,000 |
| 2013/12/11 | 379 | 382 | 376 | 381 | 1,616,000 |
| 2013/12/10 | 385 | 385 | 380 | 382 | 1,758,000 |
| 2013/12/09 | 381 | 385 | 377 | 385 | 1,807,000 |
| 2013/12/06 | 378 | 382 | 366 | 371 | 5,444,000 |
| 2013/12/05 | 394 | 395 | 377 | 381 | 2,838,000 |
| 2013/12/04 | 399 | 400 | 392 | 394 | 1,704,000 |
| 2013/12/03 | 399 | 405 | 397 | 404 | 2,191,000 |
| 2013/12/02 | 402 | 402 | 396 | 399 | 1,450,000 |
| 2013/11/29 | 405 | 406 | 400 | 404 | 1,937,000 |
| 2013/11/28 | 400 | 407 | 400 | 406 | 1,767,000 |
| 2013/11/27 | 397 | 399 | 396 | 397 | 781,000 |
| 2013/11/26 | 399 | 402 | 397 | 400 | 1,148,000 |
| 2013/11/25 | 403 | 403 | 398 | 402 | 1,538,000 |
| 2013/11/22 | 406 | 406 | 396 | 398 | 2,406,000 |
| 2013/11/21 | 403 | 407 | 396 | 403 | 2,640,000 |
| 2013/11/20 | 409 | 410 | 402 | 402 | 1,694,000 |
| 2013/11/19 | 403 | 409 | 400 | 408 | 1,739,000 |
| 2013/11/18 | 412 | 414 | 404 | 407 | 2,505,000 |
| 2013/11/15 | 404 | 410 | 402 | 410 | 4,425,000 |
| 2013/11/14 | 400 | 403 | 395 | 399 | 4,023,000 |
| 2013/11/13 | 391 | 399 | 391 | 399 | 2,612,000 |
| 2013/11/12 | 383 | 395 | 380 | 395 | 2,700,000 |
| 2013/11/11 | 389 | 389 | 384 | 387 | 1,169,000 |
| 2013/11/08 | 382 | 385 | 379 | 383 | 1,568,000 |
| 2013/11/07 | 396 | 396 | 386 | 387 | 1,627,000 |
| 2013/11/06 | 388 | 395 | 384 | 394 | 1,790,000 |
| 2013/11/05 | 387 | 389 | 382 | 388 | 2,104,000 |
| 2013/11/01 | 390 | 391 | 380 | 385 | 2,683,000 |
| 2013/10/31 | 393 | 397 | 378 | 378 | 2,552,000 |
| 2013/10/30 | 393 | 396 | 388 | 393 | 2,692,000 |
| 2013/10/29 | 395 | 397 | 383 | 386 | 3,641,000 |
| 2013/10/28 | 381 | 402 | 375 | 398 | 8,981,000 |
| 2013/10/25 | 388 | 388 | 378 | 378 | 1,459,000 |
| 2013/10/24 | 379 | 389 | 376 | 388 | 1,374,000 |
| 2013/10/23 | 393 | 394 | 381 | 381 | 1,947,000 |
| 2013/10/22 | 391 | 396 | 390 | 392 | 1,162,000 |
| 2013/10/21 | 393 | 396 | 390 | 393 | 1,347,000 |
| 2013/10/18 | 390 | 393 | 388 | 391 | 1,769,000 |
| 2013/10/17 | 389 | 392 | 387 | 392 | 2,418,000 |
| 2013/10/16 | 380 | 387 | 378 | 386 | 1,641,000 |
| 2013/10/15 | 385 | 386 | 380 | 383 | 1,405,000 |
| 2013/10/11 | 379 | 382 | 376 | 382 | 2,550,000 |
| 2013/10/10 | 376 | 377 | 370 | 372 | 1,274,000 |
| 2013/10/09 | 357 | 374 | 356 | 372 | 1,753,000 |
| 2013/10/08 | 354 | 364 | 350 | 361 | 1,425,000 |
| 2013/10/07 | 367 | 368 | 355 | 355 | 2,139,000 |
| 2013/10/04 | 370 | 372 | 366 | 370 | 1,638,000 |
| 2013/10/03 | 373 | 379 | 370 | 375 | 1,767,000 |
| 2013/10/02 | 386 | 390 | 374 | 374 | 2,283,000 |
| 2013/10/01 | 384 | 393 | 384 | 386 | 2,284,000 |
| 2013/09/30 | 384 | 390 | 381 | 383 | 1,973,000 |
| 2013/09/27 | 392 | 393 | 385 | 389 | 1,637,000 |
| 2013/09/26 | 375 | 395 | 374 | 395 | 2,511,000 |
| 2013/09/25 | 397 | 397 | 383 | 384 | 2,253,000 |
| 2013/09/24 | 392 | 398 | 391 | 397 | 1,921,000 |
| 2013/09/20 | 399 | 399 | 391 | 394 | 1,670,000 |
| 2013/09/19 | 389 | 399 | 388 | 399 | 5,876,000 |
| 2013/09/18 | 387 | 389 | 383 | 385 | 1,884,000 |
| 2013/09/17 | 385 | 388 | 384 | 386 | 1,430,000 |
| 2013/09/13 | 387 | 388 | 379 | 384 | 3,583,000 |
| 2013/09/12 | 382 | 389 | 381 | 385 | 3,525,000 |
| 2013/09/11 | 374 | 388 | 373 | 381 | 7,033,000 |
| 2013/09/10 | 370 | 375 | 369 | 374 | 2,668,000 |
| 2013/09/09 | 370 | 372 | 367 | 370 | 2,151,000 |
| 2013/09/06 | 369 | 369 | 360 | 363 | 1,517,000 |
| 2013/09/05 | 370 | 371 | 363 | 368 | 2,374,000 |
| 2013/09/04 | 359 | 370 | 358 | 370 | 3,314,000 |
| 2013/09/03 | 355 | 362 | 353 | 362 | 3,387,000 |
| 2013/09/02 | 348 | 352 | 345 | 352 | 1,288,000 |
| 2013/08/30 | 355 | 356 | 346 | 348 | 2,404,000 |
| 2013/08/29 | 347 | 354 | 343 | 352 | 3,186,000 |
| 2013/08/28 | 347 | 347 | 338 | 339 | 1,890,000 |
| 2013/08/27 | 349 | 356 | 349 | 354 | 944,000 |
| 2013/08/26 | 356 | 357 | 350 | 355 | 1,401,000 |
| 2013/08/23 | 355 | 358 | 352 | 355 | 2,035,000 |
| 2013/08/22 | 345 | 352 | 341 | 352 | 2,458,000 |
| 2013/08/21 | 347 | 353 | 343 | 349 | 2,384,000 |
| 2013/08/20 | 354 | 355 | 343 | 344 | 2,089,000 |
| 2013/08/19 | 355 | 358 | 349 | 358 | 1,835,000 |
| 2013/08/16 | 349 | 358 | 349 | 356 | 1,381,000 |
| 2013/08/15 | 356 | 365 | 355 | 357 | 1,993,000 |
| 2013/08/14 | 359 | 362 | 354 | 362 | 2,656,000 |
| 2013/08/13 | 353 | 359 | 349 | 359 | 1,932,000 |
| 2013/08/12 | 349 | 352 | 342 | 347 | 1,564,000 |
| 2013/08/09 | 345 | 351 | 342 | 350 | 2,280,000 |
| 2013/08/08 | 350 | 358 | 342 | 345 | 2,590,000 |
| 2013/08/07 | 353 | 360 | 351 | 353 | 2,606,000 |
| 2013/08/06 | 358 | 362 | 351 | 361 | 3,320,000 |
| 2013/08/05 | 360 | 363 | 357 | 358 | 2,282,000 |
| 2013/08/02 | 350 | 361 | 349 | 361 | 7,414,000 |
| 2013/08/01 | 343 | 347 | 336 | 344 | 7,961,000 |
| 2013/07/31 | 333 | 362 | 332 | 351 | 10,511,000 |
| 2013/07/30 | 320 | 335 | 320 | 333 | 2,419,000 |
| 2013/07/29 | 336 | 339 | 321 | 321 | 2,797,000 |
| 2013/07/26 | 348 | 351 | 340 | 344 | 3,060,000 |
| 2013/07/25 | 356 | 365 | 350 | 353 | 5,017,000 |
| 2013/07/24 | 357 | 358 | 350 | 351 | 2,256,000 |
| 2013/07/23 | 357 | 359 | 352 | 357 | 2,574,000 |
| 2013/07/22 | 370 | 370 | 356 | 358 | 5,313,000 |
| 2013/07/19 | 374 | 374 | 350 | 362 | 8,869,000 |
| 2013/07/18 | 374 | 374 | 362 | 367 | 7,129,000 |
| 2013/07/17 | 357 | 373 | 354 | 372 | 16,060,000 |
| 2013/07/16 | 349 | 362 | 346 | 360 | 14,534,000 |
| 2013/07/12 | 333 | 339 | 332 | 337 | 2,933,000 |
| 2013/07/11 | 325 | 334 | 325 | 334 | 2,289,000 |
| 2013/07/10 | 336 | 338 | 326 | 330 | 2,415,000 |
| 2013/07/09 | 333 | 335 | 327 | 334 | 3,787,000 |
| 2013/07/08 | 342 | 343 | 326 | 327 | 3,592,000 |
| 2013/07/05 | 332 | 342 | 331 | 338 | 4,492,000 |
| 2013/07/04 | 329 | 335 | 327 | 330 | 2,957,000 |
| 2013/07/03 | 336 | 336 | 324 | 330 | 2,961,000 |
| 2013/07/02 | 331 | 334 | 325 | 334 | 3,390,000 |
| 2013/07/01 | 317 | 330 | 316 | 329 | 5,408,000 |
| 2013/06/28 | 313 | 324 | 311 | 316 | 3,961,000 |
| 2013/06/27 | 303 | 310 | 296 | 308 | 2,664,000 |
| 2013/06/26 | 315 | 318 | 303 | 304 | 3,116,000 |
| 2013/06/25 | 322 | 322 | 302 | 309 | 4,712,000 |
| 2013/06/24 | 327 | 332 | 318 | 320 | 2,639,000 |
| 2013/06/21 | 311 | 327 | 307 | 325 | 5,073,000 |
| 2013/06/20 | 329 | 333 | 323 | 326 | 5,406,000 |
| 2013/06/19 | 329 | 352 | 324 | 334 | 19,057,000 |
| 2013/06/18 | 332 | 333 | 319 | 321 | 5,142,000 |
| 2013/06/17 | 284 | 342 | 280 | 331 | 17,119,000 |
| 2013/06/14 | 299 | 300 | 283 | 284 | 7,193,000 |
| 2013/06/13 | 298 | 302 | 285 | 285 | 4,095,000 |
| 2013/06/12 | 299 | 311 | 296 | 307 | 3,506,000 |
| 2013/06/11 | 320 | 321 | 301 | 309 | 6,960,000 |
| 2013/06/10 | 302 | 322 | 296 | 320 | 5,576,000 |
| 2013/06/07 | 280 | 290 | 273 | 284 | 5,310,000 |
| 2013/06/06 | 291 | 298 | 282 | 283 | 7,229,000 |
| 2013/06/05 | 319 | 326 | 300 | 300 | 4,453,000 |
| 2013/06/04 | 317 | 323 | 310 | 321 | 6,543,000 |
| 2013/06/03 | 320 | 325 | 310 | 313 | 4,670,000 |
| 2013/05/31 | 334 | 339 | 324 | 329 | 5,437,000 |
| 2013/05/30 | 344 | 346 | 327 | 330 | 6,934,000 |
| 2013/05/29 | 358 | 359 | 347 | 352 | 6,618,000 |
| 2013/05/28 | 335 | 355 | 330 | 348 | 9,590,000 |
| 2013/05/27 | 352 | 362 | 338 | 340 | 9,265,000 |
| 2013/05/24 | 365 | 378 | 340 | 367 | 15,328,000 |
| 2013/05/23 | 378 | 388 | 350 | 350 | 19,084,000 |
| 2013/05/22 | 383 | 395 | 372 | 384 | 19,279,000 |
| 2013/05/21 | 355 | 415 | 350 | 387 | 72,856,000 |
| 2013/05/20 | 310 | 351 | 309 | 340 | 34,385,000 |
| 2013/05/17 | 285 | 294 | 282 | 291 | 4,573,000 |
| 2013/05/16 | 295 | 296 | 277 | 286 | 6,750,000 |
| 2013/05/15 | 293 | 303 | 291 | 294 | 8,097,000 |
| 2013/05/14 | 288 | 292 | 286 | 290 | 3,231,000 |
| 2013/05/13 | 293 | 293 | 286 | 287 | 4,280,000 |
| 2013/05/10 | 292 | 294 | 289 | 291 | 4,503,000 |
| 2013/05/09 | 292 | 294 | 285 | 286 | 3,925,000 |
| 2013/05/08 | 291 | 297 | 289 | 291 | 7,807,000 |
| 2013/05/07 | 287 | 290 | 282 | 290 | 7,996,000 |
| 2013/05/02 | 288 | 288 | 278 | 280 | 8,831,000 |
| 2013/05/01 | 282 | 295 | 280 | 285 | 21,124,000 |
| 2013/04/30 | 269 | 270 | 262 | 262 | 8,445,000 |
| 2013/04/26 | 262 | 276 | 255 | 272 | 19,899,000 |
| 2013/04/25 | 261 | 263 | 253 | 257 | 5,396,000 |
| 2013/04/24 | 240 | 260 | 240 | 258 | 14,979,000 |
| 2013/04/23 | 239 | 242 | 236 | 240 | 3,469,000 |
| 2013/04/22 | 235 | 243 | 235 | 241 | 5,414,000 |
| 2013/04/19 | 228 | 232 | 227 | 231 | 3,031,000 |
| 2013/04/18 | 231 | 233 | 226 | 227 | 5,326,000 |
| 2013/04/17 | 238 | 239 | 233 | 233 | 3,580,000 |
| 2013/04/16 | 230 | 239 | 230 | 235 | 6,119,000 |
| 2013/04/15 | 239 | 240 | 233 | 235 | 3,322,000 |
| 2013/04/12 | 245 | 246 | 237 | 242 | 5,311,000 |
| 2013/04/11 | 249 | 250 | 241 | 245 | 5,026,000 |
| 2013/04/10 | 237 | 248 | 236 | 244 | 8,290,000 |
| 2013/04/09 | 232 | 235 | 225 | 231 | 6,733,000 |
| 2013/04/08 | 237 | 239 | 229 | 231 | 8,485,000 |
| 2013/04/05 | 247 | 252 | 225 | 227 | 14,258,000 |
| 2013/04/04 | 234 | 236 | 225 | 235 | 8,712,000 |
| 2013/04/03 | 237 | 239 | 232 | 235 | 5,115,000 |
| 2013/04/02 | 241 | 243 | 234 | 235 | 8,013,000 |
| 2013/04/01 | 259 | 259 | 246 | 252 | 10,750,000 |
| 2013/03/29 | 265 | 265 | 257 | 260 | 3,406,000 |
| 2013/03/28 | 264 | 268 | 257 | 264 | 10,427,000 |
| 2013/03/27 | 258 | 269 | 255 | 269 | 8,681,000 |
| 2013/03/26 | 257 | 258 | 253 | 257 | 4,830,000 |
| 2013/03/25 | 256 | 261 | 250 | 258 | 12,688,000 |
| 2013/03/22 | 245 | 253 | 244 | 251 | 7,571,000 |
| 2013/03/21 | 245 | 250 | 243 | 248 | 3,995,000 |
| 2013/03/19 | 246 | 246 | 242 | 243 | 3,570,000 |
| 2013/03/18 | 249 | 249 | 239 | 240 | 6,721,000 |
| 2013/03/15 | 254 | 255 | 247 | 251 | 6,753,000 |
| 2013/03/14 | 248 | 253 | 248 | 251 | 5,228,000 |
| 2013/03/13 | 245 | 253 | 243 | 245 | 13,250,000 |
| 2013/03/12 | 252 | 253 | 244 | 245 | 11,564,000 |
| 2013/03/11 | 261 | 263 | 248 | 252 | 21,312,000 |
| 2013/03/08 | 240 | 257 | 240 | 256 | 40,967,000 |
| 2013/03/07 | 226 | 235 | 223 | 232 | 9,813,000 |
| 2013/03/06 | 225 | 226 | 219 | 223 | 5,784,000 |
| 2013/03/05 | 214 | 227 | 211 | 221 | 18,932,000 |
| 2013/03/04 | 223 | 224 | 211 | 214 | 17,321,000 |
| 2013/03/01 | 235 | 235 | 222 | 225 | 15,642,000 |
| 2013/02/28 | 231 | 239 | 231 | 233 | 14,731,000 |
| 2013/02/27 | 235 | 253 | 226 | 238 | 25,148,000 |
| 2013/02/26 | 231 | 242 | 230 | 235 | 13,331,000 |
| 2013/02/25 | 236 | 239 | 230 | 239 | 11,769,000 |
| 2013/02/22 | 217 | 231 | 217 | 229 | 14,814,000 |
| 2013/02/21 | 219 | 223 | 217 | 219 | 7,488,000 |
| 2013/02/20 | 221 | 226 | 219 | 222 | 10,749,000 |
| 2013/02/19 | 214 | 223 | 213 | 219 | 10,075,000 |
| 2013/02/18 | 203 | 213 | 201 | 212 | 8,511,000 |
| 2013/02/15 | 208 | 208 | 193 | 200 | 11,158,000 |
| 2013/02/14 | 209 | 214 | 202 | 209 | 13,629,000 |
| 2013/02/13 | 220 | 223 | 206 | 213 | 13,884,000 |
| 2013/02/12 | 226 | 233 | 221 | 222 | 22,978,000 |
| 2013/02/08 | 198 | 220 | 198 | 214 | 33,667,000 |
| 2013/02/07 | 192 | 201 | 191 | 200 | 10,819,000 |
| 2013/02/06 | 191 | 195 | 186 | 192 | 16,905,000 |
| 2013/02/05 | 180 | 206 | 179 | 191 | 34,600,000 |
| 2013/02/04 | 180 | 182 | 178 | 181 | 5,895,000 |
| 2013/02/01 | 184 | 185 | 178 | 178 | 7,671,000 |
| 2013/01/31 | 181 | 183 | 177 | 182 | 6,517,000 |
| 2013/01/30 | 179 | 182 | 178 | 182 | 4,571,000 |
| 2013/01/29 | 174 | 183 | 174 | 177 | 6,140,000 |
| 2013/01/28 | 178 | 179 | 175 | 175 | 4,005,000 |
| 2013/01/25 | 178 | 179 | 174 | 176 | 5,629,000 |
| 2013/01/24 | 170 | 177 | 168 | 173 | 8,202,000 |
| 2013/01/23 | 180 | 180 | 170 | 170 | 10,666,000 |
| 2013/01/22 | 184 | 184 | 180 | 182 | 5,487,000 |
| 2013/01/21 | 185 | 185 | 180 | 183 | 6,278,000 |
| 2013/01/18 | 188 | 188 | 183 | 186 | 9,636,000 |
| 2013/01/17 | 188 | 191 | 180 | 183 | 9,175,000 |
| 2013/01/16 | 196 | 196 | 186 | 188 | 9,262,000 |
| 2013/01/15 | 202 | 202 | 195 | 197 | 7,128,000 |
| 2013/01/11 | 197 | 201 | 196 | 199 | 12,499,000 |
| 2013/01/10 | 191 | 195 | 191 | 193 | 10,513,000 |
| 2013/01/09 | 186 | 193 | 181 | 186 | 19,363,000 |
| 2013/01/08 | 196 | 196 | 184 | 187 | 16,204,000 |
| 2013/01/07 | 206 | 206 | 197 | 198 | 12,515,000 |
| 2013/01/04 | 195 | 206 | 194 | 206 | 17,678,000 |