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 |
---|---|---|---|---|---|
1985/12/28 | 401 | 410 | 401 | 408 | 304,000 |
1985/12/27 | 415 | 416 | 407 | 408 | 480,000 |
1985/12/26 | 412 | 415 | 411 | 415 | 296,000 |
1985/12/25 | 411 | 412 | 410 | 411 | 66,000 |
1985/12/24 | 414 | 414 | 408 | 410 | 202,000 |
1985/12/23 | 415 | 415 | 409 | 414 | 160,000 |
1985/12/21 | 409 | 415 | 408 | 409 | 125,000 |
1985/12/20 | 411 | 414 | 408 | 410 | 171,000 |
1985/12/19 | 419 | 425 | 410 | 410 | 749,000 |
1985/12/18 | 413 | 420 | 413 | 419 | 73,000 |
1985/12/17 | 425 | 427 | 416 | 416 | 303,000 |
1985/12/16 | 430 | 435 | 421 | 421 | 388,000 |
1985/12/13 | 428 | 434 | 425 | 429 | 836,000 |
1985/12/12 | 411 | 419 | 411 | 419 | 317,000 |
1985/12/11 | 409 | 412 | 405 | 410 | 193,000 |
1985/12/10 | 401 | 408 | 401 | 405 | 230,000 |
1985/12/09 | 404 | 404 | 400 | 400 | 291,000 |
1985/12/07 | 403 | 404 | 402 | 404 | 96,000 |
1985/12/06 | 405 | 405 | 403 | 404 | 182,000 |
1985/12/05 | 408 | 409 | 405 | 405 | 175,000 |
1985/12/04 | 410 | 410 | 407 | 408 | 153,000 |
1985/12/03 | 407 | 413 | 406 | 408 | 145,000 |
1985/12/02 | 403 | 410 | 401 | 410 | 77,000 |
1985/11/30 | 400 | 402 | 400 | 400 | 88,000 |
1985/11/29 | 400 | 405 | 400 | 400 | 117,000 |
1985/11/28 | 400 | 410 | 400 | 400 | 143,000 |
1985/11/27 | 405 | 405 | 396 | 397 | 451,000 |
1985/11/26 | 409 | 409 | 405 | 406 | 72,000 |
1985/11/25 | 415 | 415 | 407 | 409 | 107,000 |
1985/11/22 | 407 | 409 | 407 | 407 | 90,000 |
1985/11/21 | 410 | 410 | 407 | 407 | 76,000 |
1985/11/20 | 408 | 413 | 407 | 407 | 67,000 |
1985/11/19 | 409 | 414 | 402 | 404 | 46,000 |
1985/11/18 | 412 | 414 | 401 | 414 | 210,000 |
1985/11/16 | 410 | 412 | 409 | 410 | 71,000 |
1985/11/15 | 415 | 415 | 410 | 412 | 48,000 |
1985/11/14 | 412 | 415 | 410 | 410 | 89,000 |
1985/11/13 | 414 | 419 | 413 | 414 | 120,000 |
1985/11/12 | 413 | 419 | 413 | 414 | 58,000 |
1985/11/11 | 417 | 419 | 410 | 410 | 120,000 |
1985/11/08 | 415 | 415 | 410 | 412 | 615,000 |
1985/11/07 | 411 | 418 | 411 | 418 | 95,000 |
1985/11/06 | 417 | 420 | 416 | 420 | 54,000 |
1985/11/05 | 416 | 420 | 416 | 416 | 33,000 |
1985/11/02 | 411 | 415 | 410 | 415 | 92,000 |
1985/11/01 | 419 | 420 | 413 | 414 | 49,000 |
1985/10/31 | 416 | 419 | 413 | 419 | 109,000 |
1985/10/30 | 417 | 418 | 410 | 416 | 180,000 |
1985/10/29 | 418 | 423 | 417 | 418 | 100,000 |
1985/10/28 | 420 | 425 | 417 | 417 | 51,000 |
1985/10/26 | 423 | 424 | 420 | 420 | 100,000 |
1985/10/25 | 428 | 429 | 420 | 420 | 201,000 |
1985/10/24 | 419 | 430 | 419 | 429 | 194,000 |
1985/10/23 | 419 | 423 | 417 | 419 | 103,000 |
1985/10/22 | 423 | 423 | 416 | 416 | 65,000 |
1985/10/21 | 423 | 426 | 421 | 421 | 52,000 |
1985/10/19 | 425 | 425 | 421 | 421 | 112,000 |
1985/10/18 | 415 | 423 | 413 | 421 | 158,000 |
1985/10/17 | 418 | 418 | 415 | 415 | 74,000 |
1985/10/16 | 416 | 420 | 413 | 418 | 107,000 |
1985/10/15 | 423 | 423 | 415 | 415 | 154,000 |
1985/10/14 | 423 | 425 | 420 | 423 | 119,000 |
1985/10/11 | 419 | 422 | 415 | 418 | 110,000 |
1985/10/09 | 413 | 415 | 410 | 415 | 117,000 |
1985/10/08 | 419 | 419 | 411 | 413 | 133,000 |
1985/10/07 | 404 | 415 | 404 | 410 | 54,000 |
1985/10/05 | 403 | 405 | 402 | 402 | 90,000 |
1985/10/04 | 405 | 405 | 404 | 404 | 116,000 |
1985/10/03 | 406 | 412 | 405 | 410 | 152,000 |
1985/10/02 | 406 | 415 | 405 | 407 | 122,000 |
1985/10/01 | 407 | 413 | 405 | 405 | 257,000 |
1985/09/30 | 406 | 410 | 402 | 410 | 129,000 |
1985/09/28 | 410 | 412 | 400 | 401 | 197,000 |
1985/09/27 | 411 | 419 | 410 | 410 | 168,000 |
1985/09/26 | 420 | 426 | 405 | 410 | 215,000 |
1985/09/25 | 423 | 424 | 412 | 420 | 189,000 |
1985/09/24 | 410 | 423 | 410 | 423 | 68,000 |
1985/09/21 | 400 | 404 | 400 | 404 | 110,000 |
1985/09/20 | 407 | 407 | 400 | 400 | 147,000 |
1985/09/19 | 407 | 408 | 405 | 406 | 178,000 |
1985/09/18 | 411 | 417 | 410 | 410 | 52,000 |
1985/09/17 | 417 | 417 | 411 | 413 | 60,000 |
1985/09/13 | 413 | 415 | 411 | 412 | 103,000 |
1985/09/12 | 415 | 415 | 410 | 415 | 95,000 |
1985/09/11 | 420 | 424 | 405 | 405 | 259,000 |
1985/09/10 | 426 | 428 | 425 | 425 | 129,000 |
1985/09/09 | 425 | 430 | 425 | 428 | 56,000 |
1985/09/07 | 428 | 430 | 425 | 425 | 58,000 |
1985/09/06 | 431 | 431 | 428 | 428 | 72,000 |
1985/09/05 | 435 | 435 | 430 | 430 | 53,000 |
1985/09/04 | 433 | 436 | 432 | 436 | 59,000 |
1985/09/03 | 435 | 443 | 434 | 434 | 79,000 |
1985/09/02 | 430 | 435 | 430 | 435 | 37,000 |
1985/08/31 | 429 | 430 | 427 | 429 | 56,000 |
1985/08/30 | 429 | 430 | 427 | 429 | 73,000 |
1985/08/29 | 429 | 429 | 425 | 425 | 107,000 |
1985/08/28 | 427 | 429 | 425 | 427 | 96,000 |
1985/08/27 | 430 | 431 | 427 | 429 | 85,000 |
1985/08/26 | 436 | 436 | 430 | 430 | 124,000 |
1985/08/24 | 431 | 435 | 431 | 435 | 49,000 |
1985/08/23 | 426 | 435 | 425 | 431 | 92,000 |
1985/08/22 | 426 | 429 | 425 | 425 | 243,000 |
1985/08/21 | 425 | 430 | 425 | 425 | 81,000 |
1985/08/20 | 420 | 429 | 418 | 429 | 122,000 |
1985/08/19 | 424 | 424 | 420 | 420 | 71,000 |
1985/08/17 | 427 | 430 | 421 | 424 | 84,000 |
1985/08/16 | 435 | 435 | 427 | 430 | 105,000 |
1985/08/15 | 415 | 430 | 415 | 430 | 93,000 |
1985/08/14 | 417 | 425 | 416 | 420 | 68,000 |
1985/08/13 | 416 | 420 | 416 | 417 | 52,000 |
1985/08/12 | 417 | 420 | 417 | 420 | 57,000 |
1985/08/09 | 416 | 416 | 410 | 414 | 111,000 |
1985/08/08 | 415 | 415 | 413 | 413 | 110,000 |
1985/08/07 | 417 | 418 | 415 | 415 | 116,000 |
1985/08/06 | 417 | 419 | 417 | 417 | 171,000 |
1985/08/05 | 417 | 420 | 417 | 418 | 214,000 |
1985/08/03 | 415 | 419 | 415 | 417 | 248,000 |
1985/08/02 | 411 | 419 | 411 | 415 | 388,000 |
1985/08/01 | 406 | 415 | 406 | 410 | 433,000 |
1985/07/31 | 415 | 415 | 400 | 405 | 196,000 |
1985/07/30 | 421 | 421 | 415 | 416 | 126,000 |
1985/07/29 | 425 | 430 | 420 | 420 | 181,000 |
1985/07/27 | 428 | 435 | 428 | 434 | 78,000 |
1985/07/26 | 431 | 435 | 425 | 428 | 239,000 |
1985/07/25 | 450 | 450 | 430 | 430 | 242,000 |
1985/07/24 | 450 | 450 | 448 | 448 | 66,000 |
1985/07/23 | 451 | 453 | 450 | 450 | 210,000 |
1985/07/22 | 453 | 455 | 450 | 453 | 68,000 |
1985/07/20 | 455 | 456 | 450 | 450 | 99,000 |
1985/07/19 | 468 | 468 | 455 | 455 | 111,000 |
1985/07/18 | 468 | 468 | 461 | 463 | 142,000 |
1985/07/17 | 465 | 474 | 461 | 470 | 132,000 |
1985/07/16 | 447 | 460 | 447 | 455 | 128,000 |
1985/07/15 | 455 | 461 | 443 | 443 | 240,000 |
1985/07/12 | 454 | 460 | 454 | 455 | 226,000 |
1985/07/11 | 461 | 465 | 455 | 455 | 317,000 |
1985/07/10 | 457 | 468 | 457 | 463 | 494,000 |
1985/07/09 | 462 | 464 | 451 | 457 | 964,000 |
1985/07/08 | 470 | 473 | 462 | 465 | 692,000 |
1985/07/06 | 471 | 474 | 471 | 472 | 193,000 |
1985/07/05 | 470 | 479 | 470 | 475 | 318,000 |
1985/07/04 | 475 | 476 | 467 | 467 | 438,000 |
1985/07/03 | 481 | 485 | 478 | 478 | 235,000 |
1985/07/02 | 490 | 490 | 482 | 485 | 189,000 |
1985/07/01 | 470 | 495 | 470 | 490 | 270,000 |
1985/06/29 | 465 | 470 | 465 | 470 | 86,000 |
1985/06/28 | 470 | 472 | 462 | 462 | 340,000 |
1985/06/27 | 471 | 475 | 470 | 471 | 191,000 |
1985/06/26 | 474 | 475 | 469 | 471 | 735,000 |
1985/06/25 | 473 | 475 | 472 | 475 | 121,000 |
1985/06/24 | 475 | 476 | 473 | 475 | 167,000 |
1985/06/22 | 473 | 476 | 473 | 475 | 96,000 |
1985/06/21 | 476 | 478 | 475 | 475 | 143,000 |
1985/06/20 | 484 | 484 | 475 | 475 | 757,000 |
1985/06/19 | 480 | 490 | 478 | 481 | 364,000 |
1985/06/18 | 482 | 487 | 476 | 476 | 306,000 |
1985/06/17 | 491 | 491 | 487 | 487 | 142,000 |
1985/06/15 | 490 | 499 | 490 | 490 | 60,000 |
1985/06/14 | 493 | 493 | 485 | 490 | 60,000 |
1985/06/13 | 502 | 503 | 494 | 495 | 320,000 |
1985/06/12 | 505 | 505 | 500 | 503 | 432,000 |
1985/06/11 | 490 | 508 | 490 | 500 | 436,000 |
1985/06/10 | 485 | 490 | 480 | 490 | 126,000 |
1985/06/07 | 476 | 478 | 470 | 478 | 477,000 |
1985/06/06 | 480 | 480 | 476 | 478 | 304,000 |
1985/06/05 | 480 | 485 | 477 | 485 | 355,000 |
1985/06/04 | 475 | 485 | 475 | 485 | 47,000 |
1985/06/03 | 490 | 496 | 469 | 470 | 190,000 |
1985/06/01 | 500 | 501 | 490 | 498 | 83,000 |
1985/05/31 | 503 | 504 | 490 | 499 | 171,000 |
1985/05/30 | 503 | 503 | 495 | 503 | 238,000 |
1985/05/29 | 485 | 509 | 483 | 494 | 628,000 |
1985/05/28 | 483 | 486 | 480 | 486 | 247,000 |
1985/05/27 | 480 | 485 | 480 | 481 | 170,000 |
1985/05/25 | 480 | 484 | 477 | 482 | 123,000 |
1985/05/24 | 478 | 480 | 475 | 480 | 309,000 |
1985/05/23 | 491 | 494 | 480 | 480 | 500,000 |
1985/05/22 | 472 | 491 | 472 | 491 | 902,000 |
1985/05/21 | 472 | 475 | 470 | 473 | 405,000 |
1985/05/20 | 475 | 480 | 469 | 470 | 393,000 |
1985/05/18 | 480 | 485 | 475 | 478 | 66,000 |
1985/05/17 | 480 | 483 | 475 | 480 | 335,000 |
1985/05/16 | 482 | 484 | 481 | 484 | 136,000 |
1985/05/15 | 492 | 495 | 485 | 485 | 229,000 |
1985/05/14 | 495 | 495 | 492 | 492 | 173,000 |
1985/05/13 | 495 | 500 | 494 | 494 | 169,000 |
1985/05/10 | 500 | 509 | 495 | 496 | 414,000 |
1985/05/09 | 500 | 500 | 490 | 495 | 403,000 |
1985/05/08 | 508 | 510 | 495 | 500 | 135,000 |
1985/05/07 | 500 | 520 | 495 | 508 | 73,000 |
1985/05/04 | 490 | 496 | 490 | 495 | 102,000 |
1985/05/02 | 490 | 493 | 488 | 492 | 262,000 |
1985/05/01 | 490 | 490 | 488 | 490 | 84,000 |
1985/04/30 | 490 | 495 | 487 | 490 | 149,000 |
1985/04/27 | 487 | 491 | 485 | 490 | 64,000 |
1985/04/26 | 486 | 489 | 485 | 487 | 259,000 |
1985/04/25 | 486 | 490 | 485 | 486 | 158,000 |
1985/04/24 | 491 | 491 | 484 | 484 | 84,000 |
1985/04/23 | 491 | 495 | 490 | 490 | 487,000 |
1985/04/22 | 490 | 495 | 490 | 494 | 114,000 |
1985/04/20 | 490 | 491 | 490 | 490 | 75,000 |
1985/04/19 | 490 | 495 | 480 | 492 | 186,000 |
1985/04/18 | 490 | 499 | 490 | 490 | 199,000 |
1985/04/17 | 503 | 505 | 490 | 499 | 384,000 |
1985/04/16 | 510 | 515 | 506 | 506 | 278,000 |
1985/04/15 | 509 | 515 | 509 | 509 | 146,000 |
1985/04/12 | 510 | 510 | 501 | 509 | 216,000 |
1985/04/11 | 515 | 520 | 507 | 509 | 239,000 |
1985/04/10 | 525 | 530 | 505 | 515 | 209,000 |
1985/04/09 | 537 | 537 | 525 | 525 | 121,000 |
1985/04/08 | 529 | 532 | 527 | 527 | 106,000 |
1985/04/06 | 528 | 529 | 528 | 529 | 27,000 |
1985/04/05 | 527 | 533 | 527 | 527 | 59,000 |
1985/04/04 | 540 | 540 | 525 | 525 | 147,000 |
1985/04/03 | 525 | 540 | 525 | 532 | 295,000 |
1985/04/02 | 522 | 528 | 522 | 524 | 99,000 |
1985/04/01 | 521 | 530 | 520 | 522 | 99,000 |
1985/03/30 | 517 | 529 | 512 | 524 | 40,000 |
1985/03/29 | 521 | 525 | 515 | 515 | 97,000 |
1985/03/28 | 530 | 530 | 518 | 520 | 90,000 |
1985/03/27 | 520 | 530 | 506 | 520 | 158,000 |
1985/03/26 | 503 | 520 | 503 | 520 | 221,000 |
1985/03/25 | 512 | 512 | 501 | 503 | 855,000 |
1985/03/23 | 515 | 520 | 512 | 512 | 218,000 |
1985/03/22 | 519 | 520 | 515 | 515 | 532,000 |
1985/03/20 | 527 | 528 | 516 | 519 | 1,643,000 |
1985/03/19 | 527 | 528 | 526 | 527 | 242,000 |
1985/03/18 | 527 | 528 | 525 | 528 | 145,000 |
1985/03/16 | 528 | 528 | 525 | 525 | 186,000 |
1985/03/15 | 529 | 535 | 528 | 528 | 233,000 |
1985/03/14 | 527 | 531 | 527 | 529 | 109,000 |
1985/03/13 | 527 | 530 | 525 | 530 | 320,000 |
1985/03/12 | 525 | 529 | 525 | 525 | 344,000 |
1985/03/11 | 539 | 539 | 525 | 525 | 285,000 |
1985/03/08 | 537 | 539 | 527 | 529 | 208,000 |
1985/03/07 | 537 | 540 | 535 | 540 | 257,000 |
1985/03/06 | 543 | 548 | 535 | 540 | 622,000 |
1985/03/05 | 550 | 551 | 542 | 543 | 569,000 |
1985/03/04 | 554 | 556 | 551 | 551 | 313,000 |
1985/03/02 | 552 | 556 | 552 | 552 | 350,000 |
1985/03/01 | 551 | 560 | 546 | 554 | 522,000 |
1985/02/28 | 549 | 553 | 544 | 548 | 972,000 |
1985/02/27 | 550 | 555 | 543 | 550 | 371,000 |
1985/02/26 | 547 | 551 | 540 | 541 | 446,000 |
1985/02/25 | 557 | 560 | 551 | 551 | 217,000 |
1985/02/23 | 547 | 557 | 546 | 557 | 253,000 |
1985/02/22 | 548 | 550 | 545 | 545 | 463,000 |
1985/02/21 | 547 | 550 | 545 | 550 | 355,000 |
1985/02/20 | 552 | 552 | 546 | 548 | 252,000 |
1985/02/19 | 555 | 555 | 548 | 548 | 482,000 |
1985/02/18 | 558 | 560 | 553 | 553 | 355,000 |
1985/02/16 | 551 | 558 | 550 | 558 | 218,000 |
1985/02/15 | 564 | 564 | 556 | 556 | 498,000 |
1985/02/14 | 569 | 569 | 555 | 562 | 374,000 |
1985/02/13 | 569 | 570 | 560 | 560 | 333,000 |
1985/02/12 | 561 | 578 | 561 | 565 | 413,000 |
1985/02/08 | 574 | 574 | 560 | 570 | 793,000 |
1985/02/07 | 570 | 581 | 567 | 573 | 1,473,000 |
1985/02/06 | 555 | 565 | 553 | 553 | 605,000 |
1985/02/05 | 557 | 557 | 548 | 548 | 521,000 |
1985/02/04 | 559 | 560 | 552 | 552 | 433,000 |
1985/02/02 | 565 | 566 | 553 | 553 | 240,000 |
1985/02/01 | 555 | 569 | 555 | 563 | 869,000 |
1985/01/31 | 562 | 568 | 550 | 550 | 597,000 |
1985/01/30 | 555 | 560 | 552 | 552 | 587,000 |
1985/01/29 | 556 | 563 | 548 | 551 | 638,000 |
1985/01/28 | 569 | 569 | 550 | 555 | 256,000 |
1985/01/26 | 550 | 572 | 550 | 570 | 666,000 |
1985/01/25 | 550 | 555 | 548 | 550 | 550,000 |
1985/01/24 | 573 | 573 | 550 | 551 | 340,000 |
1985/01/23 | 560 | 564 | 553 | 564 | 391,000 |
1985/01/22 | 570 | 574 | 545 | 553 | 824,000 |
1985/01/21 | 575 | 578 | 565 | 565 | 533,000 |
1985/01/19 | 575 | 580 | 573 | 573 | 379,000 |
1985/01/18 | 572 | 583 | 572 | 573 | 792,000 |
1985/01/17 | 586 | 589 | 568 | 571 | 1,224,000 |
1985/01/16 | 597 | 605 | 581 | 581 | 2,363,000 |
1985/01/14 | 590 | 596 | 588 | 595 | 1,528,000 |
1985/01/11 | 590 | 599 | 588 | 592 | 2,497,000 |
1985/01/10 | 601 | 613 | 591 | 600 | 7,780,999 |
1985/01/09 | 595 | 610 | 590 | 599 | 15,752,997 |
1985/01/08 | 573 | 585 | 565 | 585 | 4,328,999 |
1985/01/07 | 565 | 579 | 565 | 570 | 2,668,000 |
1985/01/05 | 562 | 568 | 555 | 565 | 981,000 |
1985/01/04 | 570 | 570 | 558 | 558 | 979,000 |