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 |
|---|---|---|---|---|---|
| 1983/12/28 | 390 | 390 | 382 | 390 | 829,000 |
| 1983/12/27 | 397 | 397 | 380 | 382 | 870,000 |
| 1983/12/26 | 395 | 404 | 393 | 394 | 4,844,999 |
| 1983/12/24 | 388 | 391 | 385 | 390 | 1,322,000 |
| 1983/12/23 | 370 | 392 | 370 | 383 | 3,695,999 |
| 1983/12/22 | 378 | 378 | 369 | 370 | 752,000 |
| 1983/12/21 | 379 | 384 | 377 | 378 | 2,560,999 |
| 1983/12/20 | 369 | 375 | 368 | 374 | 1,470,000 |
| 1983/12/19 | 355 | 367 | 355 | 367 | 367,000 |
| 1983/12/17 | 360 | 363 | 358 | 363 | 535,000 |
| 1983/12/16 | 354 | 356 | 351 | 355 | 430,000 |
| 1983/12/15 | 360 | 360 | 353 | 354 | 370,000 |
| 1983/12/14 | 351 | 355 | 351 | 351 | 95,000 |
| 1983/12/13 | 362 | 363 | 350 | 355 | 200,000 |
| 1983/12/12 | 368 | 368 | 360 | 360 | 462,000 |
| 1983/12/09 | 351 | 363 | 351 | 359 | 540,000 |
| 1983/12/08 | 341 | 353 | 341 | 348 | 220,000 |
| 1983/12/07 | 344 | 350 | 344 | 345 | 90,000 |
| 1983/12/06 | 352 | 352 | 344 | 344 | 168,000 |
| 1983/12/05 | 350 | 355 | 350 | 351 | 228,000 |
| 1983/12/03 | 343 | 348 | 343 | 348 | 38,000 |
| 1983/12/02 | 341 | 349 | 341 | 343 | 160,000 |
| 1983/12/01 | 344 | 344 | 340 | 340 | 72,000 |
| 1983/11/30 | 337 | 344 | 337 | 344 | 99,000 |
| 1983/11/29 | 337 | 340 | 337 | 337 | 46,000 |
| 1983/11/28 | 342 | 344 | 339 | 340 | 70,000 |
| 1983/11/26 | 338 | 345 | 338 | 339 | 52,000 |
| 1983/11/25 | 343 | 345 | 338 | 345 | 156,000 |
| 1983/11/24 | 340 | 344 | 340 | 341 | 161,000 |
| 1983/11/22 | 337 | 342 | 337 | 340 | 68,000 |
| 1983/11/21 | 341 | 345 | 335 | 340 | 123,000 |
| 1983/11/19 | 342 | 343 | 340 | 342 | 41,000 |
| 1983/11/18 | 350 | 353 | 344 | 347 | 170,000 |
| 1983/11/17 | 349 | 354 | 346 | 346 | 224,000 |
| 1983/11/16 | 346 | 346 | 338 | 344 | 202,000 |
| 1983/11/15 | 345 | 349 | 345 | 346 | 104,000 |
| 1983/11/14 | 335 | 348 | 335 | 342 | 304,000 |
| 1983/11/11 | 334 | 340 | 333 | 340 | 143,000 |
| 1983/11/10 | 336 | 337 | 334 | 335 | 117,000 |
| 1983/11/09 | 339 | 340 | 335 | 335 | 78,000 |
| 1983/11/08 | 339 | 340 | 338 | 339 | 70,000 |
| 1983/11/07 | 335 | 338 | 334 | 335 | 115,000 |
| 1983/11/05 | 335 | 335 | 333 | 333 | 52,000 |
| 1983/11/04 | 335 | 339 | 335 | 336 | 43,000 |
| 1983/11/02 | 337 | 339 | 336 | 337 | 135,000 |
| 1983/11/01 | 339 | 339 | 335 | 338 | 175,000 |
| 1983/10/31 | 339 | 340 | 339 | 340 | 58,000 |
| 1983/10/29 | 336 | 340 | 335 | 339 | 196,000 |
| 1983/10/28 | 340 | 340 | 338 | 339 | 249,000 |
| 1983/10/27 | 345 | 345 | 340 | 340 | 49,000 |
| 1983/10/26 | 339 | 345 | 338 | 339 | 124,000 |
| 1983/10/25 | 339 | 340 | 337 | 338 | 106,000 |
| 1983/10/24 | 345 | 346 | 338 | 338 | 260,000 |
| 1983/10/22 | 346 | 349 | 345 | 345 | 112,000 |
| 1983/10/21 | 346 | 351 | 343 | 350 | 102,000 |
| 1983/10/20 | 343 | 350 | 342 | 342 | 65,000 |
| 1983/10/19 | 341 | 348 | 341 | 348 | 71,000 |
| 1983/10/18 | 350 | 350 | 341 | 341 | 141,000 |
| 1983/10/17 | 349 | 355 | 348 | 352 | 95,000 |
| 1983/10/15 | 347 | 349 | 344 | 345 | 167,000 |
| 1983/10/14 | 351 | 351 | 340 | 342 | 185,000 |
| 1983/10/13 | 351 | 358 | 351 | 351 | 201,000 |
| 1983/10/12 | 360 | 365 | 351 | 351 | 135,000 |
| 1983/10/11 | 363 | 365 | 360 | 360 | 178,000 |
| 1983/10/07 | 367 | 374 | 365 | 370 | 750,000 |
| 1983/10/06 | 351 | 366 | 351 | 362 | 231,000 |
| 1983/10/05 | 360 | 360 | 351 | 351 | 190,000 |
| 1983/10/04 | 365 | 369 | 356 | 357 | 309,000 |
| 1983/10/03 | 373 | 375 | 363 | 368 | 477,000 |
| 1983/10/01 | 375 | 383 | 372 | 373 | 1,937,999 |
| 1983/09/30 | 360 | 378 | 356 | 370 | 1,020,000 |
| 1983/09/29 | 357 | 363 | 353 | 355 | 1,122,000 |
| 1983/09/28 | 362 | 364 | 353 | 355 | 1,149,000 |
| 1983/09/27 | 350 | 350 | 341 | 347 | 230,000 |
| 1983/09/26 | 335 | 340 | 335 | 335 | 51,000 |
| 1983/09/24 | 340 | 340 | 334 | 334 | 30,000 |
| 1983/09/22 | 331 | 335 | 331 | 335 | 184,000 |
| 1983/09/21 | 332 | 338 | 332 | 334 | 171,000 |
| 1983/09/20 | 338 | 340 | 335 | 335 | 106,000 |
| 1983/09/19 | 340 | 340 | 335 | 338 | 41,000 |
| 1983/09/17 | 338 | 350 | 335 | 350 | 109,000 |
| 1983/09/16 | 338 | 338 | 335 | 335 | 97,000 |
| 1983/09/14 | 337 | 339 | 337 | 338 | 91,000 |
| 1983/09/13 | 337 | 340 | 335 | 340 | 110,000 |
| 1983/09/12 | 340 | 340 | 333 | 337 | 125,000 |
| 1983/09/09 | 332 | 336 | 332 | 335 | 106,000 |
| 1983/09/08 | 334 | 335 | 331 | 331 | 139,000 |
| 1983/09/07 | 338 | 338 | 330 | 334 | 228,000 |
| 1983/09/06 | 345 | 345 | 338 | 338 | 169,000 |
| 1983/09/05 | 345 | 350 | 345 | 345 | 100,000 |
| 1983/09/03 | 346 | 346 | 342 | 345 | 126,000 |
| 1983/09/02 | 345 | 349 | 345 | 345 | 187,000 |
| 1983/09/01 | 345 | 350 | 345 | 349 | 384,000 |
| 1983/08/31 | 352 | 355 | 349 | 349 | 476,000 |
| 1983/08/30 | 353 | 359 | 351 | 354 | 131,000 |
| 1983/08/29 | 351 | 360 | 351 | 354 | 247,000 |
| 1983/08/27 | 358 | 364 | 350 | 355 | 613,000 |
| 1983/08/26 | 361 | 361 | 358 | 358 | 302,000 |
| 1983/08/25 | 360 | 365 | 358 | 360 | 498,000 |
| 1983/08/24 | 364 | 364 | 358 | 358 | 374,000 |
| 1983/08/23 | 370 | 375 | 364 | 367 | 406,000 |
| 1983/08/22 | 384 | 384 | 370 | 370 | 524,000 |
| 1983/08/20 | 370 | 380 | 370 | 380 | 327,000 |
| 1983/08/19 | 365 | 370 | 363 | 365 | 902,000 |
| 1983/08/18 | 363 | 368 | 360 | 360 | 796,000 |
| 1983/08/17 | 362 | 364 | 357 | 358 | 362,000 |
| 1983/08/16 | 358 | 365 | 358 | 362 | 490,000 |
| 1983/08/15 | 361 | 365 | 358 | 358 | 380,000 |
| 1983/08/12 | 372 | 375 | 358 | 365 | 712,000 |
| 1983/08/11 | 380 | 382 | 372 | 372 | 1,056,000 |
| 1983/08/10 | 386 | 390 | 371 | 375 | 1,831,999 |
| 1983/08/09 | 380 | 398 | 378 | 381 | 7,790,998 |
| 1983/08/08 | 386 | 394 | 375 | 375 | 5,417,998 |
| 1983/08/06 | 375 | 387 | 373 | 385 | 4,064,999 |
| 1983/08/05 | 379 | 384 | 365 | 370 | 4,517,999 |
| 1983/08/04 | 342 | 379 | 341 | 379 | 11,948,997 |
| 1983/08/03 | 340 | 342 | 338 | 341 | 1,528,000 |
| 1983/08/02 | 338 | 338 | 335 | 337 | 476,000 |
| 1983/08/01 | 340 | 340 | 333 | 333 | 758,000 |
| 1983/07/30 | 331 | 332 | 329 | 330 | 289,000 |
| 1983/07/29 | 329 | 332 | 326 | 326 | 428,000 |
| 1983/07/28 | 339 | 343 | 325 | 327 | 2,019,999 |
| 1983/07/27 | 315 | 334 | 312 | 334 | 839,000 |
| 1983/07/26 | 320 | 322 | 313 | 313 | 212,000 |
| 1983/07/25 | 323 | 323 | 312 | 312 | 431,000 |
| 1983/07/23 | 323 | 328 | 321 | 321 | 1,307,000 |
| 1983/07/22 | 320 | 323 | 318 | 322 | 616,000 |
| 1983/07/21 | 310 | 323 | 310 | 319 | 668,000 |
| 1983/07/20 | 308 | 314 | 308 | 314 | 161,000 |
| 1983/07/19 | 319 | 319 | 310 | 310 | 221,000 |
| 1983/07/18 | 321 | 323 | 313 | 320 | 541,000 |
| 1983/07/15 | 318 | 325 | 318 | 321 | 1,574,000 |
| 1983/07/14 | 308 | 317 | 305 | 314 | 661,000 |
| 1983/07/13 | 305 | 306 | 300 | 306 | 172,000 |
| 1983/07/12 | 305 | 308 | 303 | 304 | 228,000 |
| 1983/07/11 | 299 | 310 | 299 | 306 | 246,000 |
| 1983/07/09 | 293 | 299 | 293 | 298 | 272,000 |
| 1983/07/08 | 292 | 292 | 289 | 292 | 161,000 |
| 1983/07/07 | 295 | 297 | 292 | 292 | 99,000 |
| 1983/07/06 | 289 | 297 | 289 | 297 | 114,000 |
| 1983/07/05 | 302 | 305 | 295 | 297 | 184,000 |
| 1983/07/04 | 310 | 310 | 300 | 306 | 175,000 |
| 1983/07/02 | 305 | 308 | 301 | 305 | 216,000 |
| 1983/07/01 | 296 | 302 | 295 | 302 | 90,000 |
| 1983/06/30 | 300 | 303 | 298 | 300 | 106,000 |
| 1983/06/29 | 302 | 305 | 300 | 300 | 121,000 |
| 1983/06/28 | 297 | 303 | 296 | 300 | 226,000 |
| 1983/06/27 | 296 | 297 | 296 | 296 | 38,000 |
| 1983/06/25 | 296 | 299 | 296 | 299 | 30,000 |
| 1983/06/24 | 287 | 295 | 287 | 295 | 74,000 |
| 1983/06/23 | 299 | 300 | 292 | 292 | 44,000 |
| 1983/06/22 | 295 | 300 | 295 | 300 | 51,000 |
| 1983/06/21 | 303 | 305 | 298 | 298 | 121,000 |
| 1983/06/20 | 305 | 308 | 301 | 305 | 85,000 |
| 1983/06/17 | 305 | 305 | 300 | 300 | 153,000 |
| 1983/06/16 | 290 | 300 | 290 | 300 | 189,000 |
| 1983/06/15 | 295 | 295 | 292 | 295 | 55,000 |
| 1983/06/14 | 285 | 292 | 284 | 292 | 100,000 |
| 1983/06/13 | 286 | 286 | 284 | 285 | 91,000 |
| 1983/06/11 | 286 | 287 | 286 | 286 | 40,000 |
| 1983/06/10 | 290 | 290 | 287 | 287 | 37,000 |
| 1983/06/09 | 283 | 290 | 283 | 286 | 35,000 |
| 1983/06/08 | 284 | 285 | 282 | 283 | 44,000 |
| 1983/06/07 | 287 | 288 | 285 | 285 | 129,000 |
| 1983/06/06 | 289 | 291 | 288 | 291 | 59,000 |
| 1983/06/04 | 290 | 290 | 288 | 288 | 16,000 |
| 1983/06/03 | 286 | 286 | 286 | 286 | 31,000 |
| 1983/06/02 | 286 | 290 | 286 | 290 | 68,000 |
| 1983/06/01 | 289 | 289 | 286 | 286 | 99,000 |
| 1983/05/31 | 291 | 292 | 290 | 290 | 93,000 |
| 1983/05/30 | 295 | 295 | 292 | 292 | 87,000 |
| 1983/05/28 | 290 | 295 | 290 | 292 | 129,000 |
| 1983/05/27 | 291 | 292 | 290 | 291 | 47,000 |
| 1983/05/26 | 297 | 298 | 290 | 290 | 123,000 |
| 1983/05/25 | 293 | 300 | 291 | 300 | 108,000 |
| 1983/05/24 | 295 | 295 | 291 | 291 | 64,000 |
| 1983/05/23 | 291 | 295 | 291 | 292 | 88,000 |
| 1983/05/20 | 295 | 295 | 293 | 293 | 55,000 |
| 1983/05/19 | 296 | 297 | 295 | 295 | 43,000 |
| 1983/05/18 | 300 | 300 | 295 | 295 | 91,000 |
| 1983/05/17 | 302 | 305 | 297 | 297 | 124,000 |
| 1983/05/16 | 298 | 305 | 298 | 305 | 39,000 |
| 1983/05/14 | 296 | 297 | 296 | 297 | 32,000 |
| 1983/05/13 | 297 | 300 | 296 | 298 | 42,000 |
| 1983/05/12 | 298 | 302 | 297 | 297 | 94,000 |
| 1983/05/11 | 296 | 297 | 296 | 297 | 67,000 |
| 1983/05/10 | 296 | 299 | 296 | 296 | 42,000 |
| 1983/05/09 | 296 | 300 | 296 | 300 | 17,000 |
| 1983/05/07 | 296 | 299 | 295 | 295 | 61,000 |
| 1983/05/06 | 296 | 300 | 296 | 296 | 69,000 |
| 1983/05/04 | 297 | 298 | 296 | 296 | 47,000 |
| 1983/05/02 | 296 | 300 | 296 | 296 | 44,000 |
| 1983/04/30 | 298 | 299 | 296 | 296 | 44,000 |
| 1983/04/28 | 301 | 304 | 298 | 298 | 103,000 |
| 1983/04/27 | 301 | 306 | 301 | 301 | 45,000 |
| 1983/04/26 | 301 | 304 | 301 | 301 | 65,000 |
| 1983/04/25 | 301 | 304 | 301 | 301 | 58,000 |
| 1983/04/23 | 295 | 300 | 295 | 296 | 90,000 |
| 1983/04/22 | 306 | 307 | 303 | 303 | 56,000 |
| 1983/04/21 | 308 | 308 | 306 | 306 | 142,000 |
| 1983/04/20 | 306 | 311 | 306 | 310 | 204,000 |
| 1983/04/19 | 305 | 307 | 304 | 305 | 171,000 |
| 1983/04/18 | 302 | 307 | 302 | 304 | 60,000 |
| 1983/04/15 | 303 | 303 | 301 | 302 | 155,000 |
| 1983/04/14 | 310 | 310 | 301 | 303 | 294,000 |
| 1983/04/13 | 314 | 315 | 310 | 310 | 172,000 |
| 1983/04/12 | 314 | 318 | 313 | 313 | 174,000 |
| 1983/04/11 | 314 | 315 | 313 | 313 | 158,000 |
| 1983/04/09 | 313 | 317 | 313 | 314 | 187,000 |
| 1983/04/08 | 310 | 318 | 308 | 318 | 615,000 |
| 1983/04/07 | 308 | 310 | 307 | 307 | 170,000 |
| 1983/04/06 | 308 | 309 | 308 | 308 | 66,000 |
| 1983/04/05 | 309 | 310 | 309 | 309 | 53,000 |
| 1983/04/04 | 309 | 310 | 309 | 310 | 182,000 |
| 1983/04/02 | 312 | 315 | 309 | 309 | 227,000 |
| 1983/04/01 | 312 | 312 | 309 | 310 | 156,000 |
| 1983/03/31 | 308 | 314 | 307 | 312 | 68,000 |
| 1983/03/30 | 314 | 314 | 307 | 307 | 126,000 |
| 1983/03/29 | 306 | 310 | 306 | 310 | 124,000 |
| 1983/03/28 | 313 | 313 | 300 | 305 | 121,000 |
| 1983/03/26 | 313 | 319 | 313 | 317 | 163,000 |
| 1983/03/25 | 318 | 320 | 313 | 313 | 289,000 |
| 1983/03/24 | 310 | 318 | 308 | 313 | 379,000 |
| 1983/03/23 | 308 | 310 | 306 | 308 | 66,000 |
| 1983/03/22 | 305 | 307 | 305 | 306 | 69,000 |
| 1983/03/18 | 305 | 306 | 303 | 306 | 137,000 |
| 1983/03/17 | 306 | 306 | 304 | 305 | 210,000 |
| 1983/03/16 | 315 | 315 | 302 | 302 | 297,000 |
| 1983/03/15 | 305 | 315 | 305 | 315 | 317,000 |
| 1983/03/14 | 302 | 305 | 301 | 304 | 294,000 |
| 1983/03/12 | 307 | 307 | 301 | 301 | 291,000 |
| 1983/03/11 | 308 | 311 | 305 | 305 | 206,000 |
| 1983/03/10 | 310 | 313 | 306 | 307 | 245,000 |
| 1983/03/09 | 310 | 313 | 308 | 308 | 171,000 |
| 1983/03/08 | 307 | 315 | 307 | 312 | 309,000 |
| 1983/03/07 | 306 | 307 | 303 | 307 | 144,000 |
| 1983/03/05 | 306 | 308 | 305 | 306 | 123,000 |
| 1983/03/04 | 308 | 308 | 305 | 306 | 188,000 |
| 1983/03/03 | 310 | 315 | 307 | 307 | 325,000 |
| 1983/03/02 | 307 | 318 | 307 | 309 | 508,000 |
| 1983/03/01 | 312 | 312 | 307 | 308 | 262,000 |
| 1983/02/28 | 311 | 314 | 307 | 307 | 228,000 |
| 1983/02/26 | 307 | 319 | 306 | 314 | 376,000 |
| 1983/02/25 | 328 | 328 | 312 | 312 | 2,266,999 |
| 1983/02/24 | 309 | 327 | 308 | 325 | 4,004,999 |
| 1983/02/23 | 310 | 312 | 301 | 305 | 2,582,999 |
| 1983/02/22 | 303 | 305 | 299 | 304 | 1,095,000 |
| 1983/02/21 | 293 | 302 | 293 | 300 | 312,000 |
| 1983/02/18 | 299 | 305 | 288 | 288 | 764,000 |
| 1983/02/17 | 295 | 297 | 291 | 296 | 384,000 |
| 1983/02/16 | 285 | 290 | 283 | 290 | 108,000 |
| 1983/02/15 | 288 | 288 | 283 | 283 | 100,000 |
| 1983/02/14 | 282 | 285 | 281 | 283 | 122,000 |
| 1983/02/12 | 284 | 285 | 280 | 280 | 108,000 |
| 1983/02/10 | 282 | 284 | 281 | 284 | 92,000 |
| 1983/02/09 | 285 | 285 | 280 | 281 | 74,000 |
| 1983/02/08 | 290 | 290 | 286 | 286 | 31,000 |
| 1983/02/07 | 285 | 290 | 285 | 285 | 131,000 |
| 1983/02/05 | 286 | 288 | 285 | 288 | 61,000 |
| 1983/02/04 | 285 | 290 | 285 | 285 | 127,000 |
| 1983/02/03 | 288 | 288 | 285 | 285 | 67,000 |
| 1983/02/02 | 298 | 299 | 287 | 287 | 264,000 |
| 1983/02/01 | 295 | 296 | 292 | 294 | 127,000 |
| 1983/01/31 | 295 | 295 | 290 | 294 | 253,000 |
| 1983/01/29 | 297 | 297 | 288 | 290 | 317,000 |
| 1983/01/28 | 294 | 305 | 293 | 295 | 1,673,000 |
| 1983/01/27 | 287 | 295 | 283 | 290 | 437,000 |
| 1983/01/26 | 289 | 290 | 283 | 288 | 196,000 |
| 1983/01/25 | 285 | 289 | 283 | 289 | 159,000 |
| 1983/01/24 | 285 | 288 | 282 | 287 | 158,000 |
| 1983/01/22 | 284 | 285 | 282 | 285 | 79,000 |
| 1983/01/21 | 280 | 285 | 280 | 285 | 192,000 |
| 1983/01/20 | 281 | 281 | 280 | 280 | 101,000 |
| 1983/01/19 | 288 | 288 | 282 | 282 | 143,000 |
| 1983/01/18 | 285 | 285 | 284 | 284 | 151,000 |
| 1983/01/17 | 292 | 292 | 283 | 287 | 186,000 |
| 1983/01/14 | 295 | 298 | 283 | 287 | 982,000 |
| 1983/01/13 | 283 | 295 | 283 | 295 | 689,000 |
| 1983/01/12 | 285 | 285 | 280 | 281 | 153,000 |
| 1983/01/11 | 285 | 287 | 284 | 287 | 270,000 |
| 1983/01/10 | 287 | 287 | 283 | 284 | 176,000 |
| 1983/01/08 | 288 | 291 | 285 | 285 | 197,000 |
| 1983/01/07 | 289 | 292 | 287 | 287 | 224,000 |
| 1983/01/06 | 282 | 290 | 280 | 286 | 191,000 |
| 1983/01/05 | 284 | 284 | 280 | 282 | 66,000 |
| 1983/01/04 | 280 | 284 | 280 | 284 | 42,000 |