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 |
|---|---|---|---|---|---|
| 2024/08/30 | 2,773 | 2,805 | 2,758 | 2,801 | 403,900 |
| 2024/08/29 | 2,800 | 2,808 | 2,756 | 2,774 | 775,800 |
| 2024/08/28 | 2,781 | 2,783 | 2,753 | 2,777 | 347,900 |
| 2024/08/27 | 2,776 | 2,794 | 2,772 | 2,787 | 365,900 |
| 2024/08/26 | 2,823 | 2,823 | 2,764 | 2,770 | 328,300 |
| 2024/08/23 | 2,800 | 2,834 | 2,800 | 2,824 | 182,300 |
| 2024/08/22 | 2,830 | 2,830 | 2,802 | 2,811 | 225,000 |
| 2024/08/21 | 2,808 | 2,821 | 2,793 | 2,810 | 244,400 |
| 2024/08/20 | 2,828 | 2,841 | 2,793 | 2,830 | 276,800 |
| 2024/08/19 | 2,825 | 2,850 | 2,781 | 2,790 | 337,100 |
| 2024/08/16 | 2,787 | 2,830 | 2,777 | 2,826 | 401,400 |
| 2024/08/15 | 2,745 | 2,757 | 2,723 | 2,742 | 506,600 |
| 2024/08/14 | 2,749 | 2,769 | 2,723 | 2,744 | 438,500 |
| 2024/08/13 | 2,715 | 2,768 | 2,711 | 2,753 | 477,500 |
| 2024/08/09 | 2,709 | 2,709 | 2,636 | 2,674 | 597,000 |
| 2024/08/08 | 2,626 | 2,715 | 2,616 | 2,650 | 774,600 |
| 2024/08/07 | 2,618 | 2,751 | 2,608 | 2,684 | 621,800 |
| 2024/08/06 | 2,642 | 2,728 | 2,605 | 2,668 | 772,800 |
| 2024/08/05 | 2,600 | 2,617 | 2,433 | 2,492 | 1,612,800 |
| 2024/08/02 | 2,740 | 2,750 | 2,676 | 2,718 | 706,700 |
| 2024/08/01 | 2,921 | 2,927 | 2,837 | 2,867 | 614,000 |
| 2024/07/31 | 2,930 | 2,968 | 2,887 | 2,968 | 509,700 |
| 2024/07/30 | 2,975 | 2,984 | 2,916 | 2,919 | 530,400 |
| 2024/07/29 | 2,868 | 2,990 | 2,835 | 2,986 | 1,150,300 |
| 2024/07/26 | 2,740 | 3,000 | 2,740 | 2,907 | 2,205,000 |
| 2024/07/25 | 2,777 | 2,778 | 2,729 | 2,743 | 659,600 |
| 2024/07/24 | 2,868 | 2,881 | 2,820 | 2,829 | 473,000 |
| 2024/07/23 | 2,907 | 2,908 | 2,873 | 2,877 | 333,200 |
| 2024/07/22 | 2,910 | 2,920 | 2,861 | 2,871 | 551,000 |
| 2024/07/19 | 2,964 | 2,964 | 2,892 | 2,912 | 683,100 |
| 2024/07/18 | 2,973 | 2,997 | 2,964 | 2,966 | 408,700 |
| 2024/07/17 | 2,990 | 3,027 | 2,985 | 3,008 | 362,200 |
| 2024/07/16 | 2,965 | 2,983 | 2,955 | 2,968 | 360,800 |
| 2024/07/12 | 2,951 | 2,994 | 2,951 | 2,963 | 486,500 |
| 2024/07/11 | 2,998 | 3,033 | 2,986 | 3,014 | 552,400 |
| 2024/07/10 | 2,995 | 3,007 | 2,938 | 2,961 | 568,900 |
| 2024/07/09 | 2,969 | 3,030 | 2,965 | 3,016 | 603,300 |
| 2024/07/08 | 2,943 | 2,967 | 2,927 | 2,962 | 342,400 |
| 2024/07/05 | 3,010 | 3,021 | 2,942 | 2,942 | 375,600 |
| 2024/07/04 | 3,020 | 3,024 | 2,980 | 2,988 | 281,400 |
| 2024/07/03 | 2,948 | 3,000 | 2,942 | 2,988 | 416,600 |
| 2024/07/02 | 2,926 | 2,965 | 2,919 | 2,952 | 516,000 |
| 2024/07/01 | 2,981 | 3,015 | 2,920 | 2,921 | 631,600 |
| 2024/06/28 | 2,949 | 2,966 | 2,932 | 2,951 | 477,900 |
| 2024/06/27 | 2,919 | 2,948 | 2,912 | 2,936 | 278,200 |
| 2024/06/26 | 2,935 | 2,941 | 2,911 | 2,925 | 342,200 |
| 2024/06/25 | 2,900 | 2,935 | 2,896 | 2,924 | 393,200 |
| 2024/06/24 | 2,920 | 2,937 | 2,890 | 2,912 | 403,900 |
| 2024/06/21 | 2,956 | 2,971 | 2,920 | 2,920 | 411,800 |
| 2024/06/20 | 2,945 | 2,953 | 2,926 | 2,948 | 236,700 |
| 2024/06/19 | 2,988 | 2,995 | 2,945 | 2,956 | 314,000 |
| 2024/06/18 | 2,950 | 2,976 | 2,932 | 2,976 | 364,100 |
| 2024/06/17 | 2,984 | 2,988 | 2,910 | 2,921 | 447,500 |
| 2024/06/14 | 2,940 | 3,038 | 2,940 | 3,009 | 598,500 |
| 2024/06/13 | 3,020 | 3,025 | 2,940 | 2,952 | 356,600 |
| 2024/06/12 | 2,988 | 2,994 | 2,960 | 2,978 | 229,100 |
| 2024/06/11 | 3,030 | 3,042 | 2,981 | 2,981 | 298,800 |
| 2024/06/10 | 2,995 | 3,019 | 2,982 | 3,015 | 293,900 |
| 2024/06/07 | 2,943 | 3,008 | 2,927 | 2,970 | 455,900 |
| 2024/06/06 | 2,950 | 2,950 | 2,918 | 2,925 | 322,400 |
| 2024/06/05 | 2,926 | 2,944 | 2,903 | 2,918 | 392,600 |
| 2024/06/04 | 2,999 | 3,000 | 2,943 | 2,962 | 580,000 |
| 2024/06/03 | 3,072 | 3,082 | 3,019 | 3,021 | 335,400 |
| 2024/05/31 | 3,035 | 3,054 | 3,018 | 3,042 | 421,500 |
| 2024/05/30 | 2,981 | 3,029 | 2,971 | 3,021 | 351,400 |
| 2024/05/29 | 3,087 | 3,103 | 3,028 | 3,040 | 377,700 |
| 2024/05/28 | 3,099 | 3,124 | 3,083 | 3,098 | 382,000 |
| 2024/05/27 | 3,090 | 3,098 | 3,051 | 3,087 | 344,700 |
| 2024/05/24 | 3,050 | 3,096 | 3,035 | 3,076 | 332,900 |
| 2024/05/23 | 3,060 | 3,111 | 3,032 | 3,111 | 433,000 |
| 2024/05/22 | 3,101 | 3,124 | 3,075 | 3,080 | 479,000 |
| 2024/05/21 | 3,124 | 3,201 | 3,121 | 3,139 | 558,400 |
| 2024/05/20 | 3,080 | 3,117 | 3,078 | 3,102 | 366,700 |
| 2024/05/17 | 3,031 | 3,103 | 3,022 | 3,079 | 460,300 |
| 2024/05/16 | 3,100 | 3,100 | 3,019 | 3,055 | 363,800 |
| 2024/05/15 | 3,095 | 3,109 | 3,070 | 3,085 | 379,800 |
| 2024/05/14 | 3,121 | 3,135 | 3,041 | 3,106 | 576,300 |
| 2024/05/13 | 3,160 | 3,167 | 3,108 | 3,145 | 694,100 |
| 2024/05/10 | 3,137 | 3,160 | 3,112 | 3,130 | 541,900 |
| 2024/05/09 | 3,108 | 3,179 | 3,102 | 3,131 | 513,700 |
| 2024/05/08 | 3,149 | 3,151 | 3,089 | 3,130 | 627,400 |
| 2024/05/07 | 3,200 | 3,210 | 3,133 | 3,156 | 570,500 |
| 2024/05/02 | 3,140 | 3,175 | 3,092 | 3,152 | 618,200 |
| 2024/05/01 | 3,190 | 3,202 | 3,122 | 3,160 | 1,014,500 |
| 2024/04/30 | 3,016 | 3,260 | 3,014 | 3,260 | 1,990,700 |
| 2024/04/26 | 2,740 | 2,984 | 2,700 | 2,927 | 2,019,300 |
| 2024/04/25 | 2,840 | 2,852 | 2,790 | 2,790 | 460,800 |
| 2024/04/24 | 2,802 | 2,836 | 2,796 | 2,830 | 593,900 |
| 2024/04/23 | 2,830 | 2,847 | 2,778 | 2,811 | 576,200 |
| 2024/04/22 | 2,820 | 2,832 | 2,789 | 2,830 | 464,300 |
| 2024/04/19 | 2,829 | 2,849 | 2,756 | 2,814 | 508,100 |
| 2024/04/18 | 2,820 | 2,876 | 2,790 | 2,856 | 470,200 |
| 2024/04/17 | 2,850 | 2,863 | 2,801 | 2,832 | 437,500 |
| 2024/04/16 | 2,886 | 2,905 | 2,833 | 2,844 | 492,800 |
| 2024/04/15 | 2,868 | 2,904 | 2,841 | 2,901 | 407,400 |
| 2024/04/12 | 2,875 | 2,914 | 2,837 | 2,904 | 648,300 |
| 2024/04/11 | 2,820 | 2,858 | 2,803 | 2,853 | 330,200 |
| 2024/04/10 | 2,805 | 2,879 | 2,805 | 2,853 | 470,800 |
| 2024/04/09 | 2,790 | 2,812 | 2,771 | 2,809 | 596,100 |
| 2024/04/08 | 2,780 | 2,787 | 2,745 | 2,770 | 362,100 |
| 2024/04/05 | 2,691 | 2,748 | 2,678 | 2,742 | 552,000 |
| 2024/04/04 | 2,750 | 2,794 | 2,739 | 2,747 | 495,800 |
| 2024/04/03 | 2,666 | 2,738 | 2,661 | 2,695 | 532,400 |
| 2024/04/02 | 2,672 | 2,711 | 2,661 | 2,706 | 499,600 |
| 2024/04/01 | 2,744 | 2,772 | 2,670 | 2,671 | 515,500 |
| 2024/03/29 | 2,669 | 2,741 | 2,650 | 2,715 | 789,700 |
| 2024/03/28 | 2,672 | 2,689 | 2,636 | 2,640 | 389,200 |
| 2024/03/27 | 2,664 | 2,714 | 2,653 | 2,703 | 575,300 |
| 2024/03/26 | 2,694 | 2,697 | 2,654 | 2,664 | 363,200 |
| 2024/03/25 | 2,718 | 2,726 | 2,698 | 2,699 | 387,500 |
| 2024/03/22 | 2,700 | 2,730 | 2,674 | 2,720 | 456,100 |
| 2024/03/21 | 2,701 | 2,711 | 2,681 | 2,694 | 540,200 |
| 2024/03/19 | 2,589 | 2,656 | 2,588 | 2,654 | 466,100 |
| 2024/03/18 | 2,582 | 2,589 | 2,547 | 2,589 | 420,800 |
| 2024/03/15 | 2,574 | 2,584 | 2,547 | 2,559 | 650,500 |
| 2024/03/14 | 2,597 | 2,610 | 2,558 | 2,601 | 589,700 |
| 2024/03/13 | 2,530 | 2,552 | 2,512 | 2,527 | 252,700 |
| 2024/03/12 | 2,496 | 2,525 | 2,466 | 2,511 | 462,700 |
| 2024/03/11 | 2,570 | 2,604 | 2,524 | 2,546 | 610,900 |
| 2024/03/08 | 2,564 | 2,635 | 2,563 | 2,612 | 697,500 |
| 2024/03/07 | 2,580 | 2,609 | 2,533 | 2,547 | 471,900 |
| 2024/03/06 | 2,490 | 2,584 | 2,490 | 2,568 | 729,400 |
| 2024/03/05 | 2,483 | 2,504 | 2,445 | 2,489 | 526,700 |
| 2024/03/04 | 2,481 | 2,507 | 2,462 | 2,476 | 496,200 |
| 2024/03/01 | 2,435 | 2,457 | 2,429 | 2,457 | 398,800 |
| 2024/02/29 | 2,446 | 2,454 | 2,419 | 2,428 | 328,200 |
| 2024/02/28 | 2,446 | 2,462 | 2,416 | 2,456 | 358,400 |
| 2024/02/27 | 2,405 | 2,460 | 2,392 | 2,430 | 459,200 |
| 2024/02/26 | 2,401 | 2,425 | 2,388 | 2,405 | 544,100 |
| 2024/02/22 | 2,380 | 2,380 | 2,343 | 2,351 | 420,000 |
| 2024/02/21 | 2,365 | 2,376 | 2,320 | 2,328 | 478,400 |
| 2024/02/20 | 2,343 | 2,360 | 2,333 | 2,349 | 338,700 |
| 2024/02/19 | 2,330 | 2,353 | 2,324 | 2,340 | 259,600 |
| 2024/02/16 | 2,303 | 2,334 | 2,296 | 2,313 | 303,000 |
| 2024/02/15 | 2,314 | 2,324 | 2,267 | 2,283 | 426,800 |
| 2024/02/14 | 2,338 | 2,348 | 2,293 | 2,297 | 364,000 |
| 2024/02/13 | 2,290 | 2,354 | 2,263 | 2,354 | 774,100 |
| 2024/02/09 | 2,267 | 2,289 | 2,256 | 2,266 | 461,500 |
| 2024/02/08 | 2,258 | 2,274 | 2,227 | 2,264 | 376,500 |
| 2024/02/07 | 2,237 | 2,282 | 2,236 | 2,259 | 398,900 |
| 2024/02/06 | 2,277 | 2,284 | 2,237 | 2,238 | 515,500 |
| 2024/02/05 | 2,244 | 2,284 | 2,225 | 2,277 | 679,100 |
| 2024/02/02 | 2,288 | 2,288 | 2,229 | 2,229 | 892,000 |
| 2024/02/01 | 2,321 | 2,322 | 2,233 | 2,254 | 1,479,900 |
| 2024/01/31 | 2,480 | 2,499 | 2,334 | 2,378 | 1,509,400 |
| 2024/01/30 | 2,506 | 2,507 | 2,464 | 2,468 | 367,600 |
| 2024/01/29 | 2,487 | 2,524 | 2,468 | 2,511 | 394,900 |
| 2024/01/26 | 2,477 | 2,486 | 2,462 | 2,468 | 284,200 |
| 2024/01/25 | 2,441 | 2,495 | 2,435 | 2,495 | 301,200 |
| 2024/01/24 | 2,469 | 2,469 | 2,441 | 2,455 | 332,400 |
| 2024/01/23 | 2,498 | 2,511 | 2,464 | 2,481 | 412,900 |
| 2024/01/22 | 2,472 | 2,484 | 2,450 | 2,483 | 273,700 |
| 2024/01/19 | 2,414 | 2,450 | 2,413 | 2,444 | 296,100 |
| 2024/01/18 | 2,430 | 2,432 | 2,388 | 2,390 | 311,400 |
| 2024/01/17 | 2,448 | 2,487 | 2,432 | 2,432 | 364,400 |
| 2024/01/16 | 2,475 | 2,476 | 2,430 | 2,441 | 364,500 |
| 2024/01/15 | 2,470 | 2,481 | 2,461 | 2,475 | 350,900 |
| 2024/01/12 | 2,534 | 2,534 | 2,458 | 2,472 | 464,400 |
| 2024/01/11 | 2,512 | 2,531 | 2,504 | 2,504 | 503,600 |
| 2024/01/10 | 2,471 | 2,486 | 2,455 | 2,478 | 332,400 |
| 2024/01/09 | 2,474 | 2,482 | 2,452 | 2,471 | 331,800 |
| 2024/01/05 | 2,453 | 2,486 | 2,451 | 2,468 | 354,700 |
| 2024/01/04 | 2,392 | 2,450 | 2,370 | 2,450 | 353,500 |
| 2023/12/29 | 2,378 | 2,392 | 2,374 | 2,391 | 219,100 |
| 2023/12/28 | 2,349 | 2,385 | 2,344 | 2,377 | 208,100 |
| 2023/12/27 | 2,350 | 2,372 | 2,342 | 2,367 | 329,800 |
| 2023/12/26 | 2,334 | 2,351 | 2,325 | 2,343 | 183,200 |
| 2023/12/25 | 2,372 | 2,375 | 2,334 | 2,334 | 208,400 |
| 2023/12/22 | 2,334 | 2,352 | 2,330 | 2,350 | 248,800 |
| 2023/12/21 | 2,325 | 2,335 | 2,300 | 2,323 | 280,900 |
| 2023/12/20 | 2,300 | 2,339 | 2,298 | 2,327 | 353,700 |
| 2023/12/19 | 2,269 | 2,295 | 2,264 | 2,286 | 259,300 |
| 2023/12/18 | 2,270 | 2,274 | 2,238 | 2,268 | 229,500 |
| 2023/12/15 | 2,256 | 2,279 | 2,233 | 2,270 | 310,100 |
| 2023/12/14 | 2,239 | 2,260 | 2,207 | 2,241 | 514,300 |
| 2023/12/13 | 2,230 | 2,233 | 2,207 | 2,223 | 242,400 |
| 2023/12/12 | 2,262 | 2,268 | 2,218 | 2,218 | 303,000 |
| 2023/12/11 | 2,262 | 2,273 | 2,237 | 2,249 | 358,500 |
| 2023/12/08 | 2,262 | 2,262 | 2,219 | 2,242 | 497,700 |
| 2023/12/07 | 2,303 | 2,320 | 2,284 | 2,285 | 294,200 |
| 2023/12/06 | 2,292 | 2,340 | 2,286 | 2,335 | 346,600 |
| 2023/12/05 | 2,297 | 2,313 | 2,273 | 2,278 | 347,800 |
| 2023/12/04 | 2,330 | 2,330 | 2,278 | 2,312 | 713,500 |
| 2023/12/01 | 2,403 | 2,417 | 2,356 | 2,364 | 251,500 |
| 2023/11/30 | 2,391 | 2,416 | 2,378 | 2,401 | 350,700 |
| 2023/11/29 | 2,408 | 2,427 | 2,400 | 2,407 | 184,800 |
| 2023/11/28 | 2,411 | 2,439 | 2,408 | 2,433 | 266,400 |
| 2023/11/27 | 2,399 | 2,413 | 2,387 | 2,395 | 195,200 |
| 2023/11/24 | 2,398 | 2,408 | 2,391 | 2,402 | 228,100 |
| 2023/11/22 | 2,317 | 2,375 | 2,317 | 2,373 | 300,300 |
| 2023/11/21 | 2,340 | 2,350 | 2,322 | 2,337 | 262,400 |
| 2023/11/20 | 2,400 | 2,400 | 2,355 | 2,357 | 271,300 |
| 2023/11/17 | 2,370 | 2,394 | 2,362 | 2,392 | 215,800 |
| 2023/11/16 | 2,353 | 2,385 | 2,350 | 2,372 | 285,100 |
| 2023/11/15 | 2,340 | 2,360 | 2,321 | 2,353 | 305,500 |
| 2023/11/14 | 2,320 | 2,348 | 2,315 | 2,320 | 177,900 |
| 2023/11/13 | 2,342 | 2,349 | 2,303 | 2,322 | 187,700 |
| 2023/11/10 | 2,279 | 2,334 | 2,275 | 2,329 | 325,900 |
| 2023/11/09 | 2,248 | 2,284 | 2,239 | 2,274 | 366,800 |
| 2023/11/08 | 2,304 | 2,310 | 2,214 | 2,237 | 467,000 |