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 |
---|---|---|---|---|---|
1986/12/27 | 480 | 483 | 475 | 477 | 1,518,000 |
1986/12/26 | 482 | 487 | 482 | 483 | 2,120,000 |
1986/12/25 | 482 | 489 | 482 | 482 | 181,000 |
1986/12/24 | 485 | 490 | 481 | 482 | 440,000 |
1986/12/23 | 495 | 495 | 480 | 481 | 320,000 |
1986/12/22 | 505 | 512 | 485 | 490 | 419,000 |
1986/12/19 | 501 | 501 | 500 | 501 | 394,000 |
1986/12/18 | 505 | 506 | 501 | 501 | 126,000 |
1986/12/17 | 501 | 505 | 497 | 500 | 283,000 |
1986/12/16 | 508 | 509 | 500 | 500 | 493,000 |
1986/12/15 | 516 | 516 | 507 | 515 | 335,000 |
1986/12/12 | 507 | 513 | 506 | 506 | 296,000 |
1986/12/11 | 520 | 521 | 507 | 507 | 52,000 |
1986/12/10 | 506 | 530 | 506 | 520 | 484,000 |
1986/12/09 | 518 | 520 | 510 | 510 | 97,000 |
1986/12/08 | 508 | 529 | 508 | 518 | 172,000 |
1986/12/06 | 509 | 520 | 506 | 508 | 50,000 |
1986/12/05 | 520 | 520 | 505 | 506 | 297,000 |
1986/12/04 | 518 | 525 | 502 | 520 | 472,000 |
1986/12/03 | 535 | 535 | 521 | 523 | 200,000 |
1986/12/02 | 519 | 523 | 515 | 515 | 187,000 |
1986/12/01 | 524 | 534 | 524 | 525 | 203,000 |
1986/11/29 | 539 | 539 | 525 | 534 | 535,000 |
1986/11/28 | 525 | 533 | 520 | 521 | 893,000 |
1986/11/27 | 502 | 520 | 502 | 515 | 533,000 |
1986/11/26 | 501 | 502 | 495 | 500 | 134,000 |
1986/11/25 | 502 | 508 | 499 | 502 | 137,000 |
1986/11/22 | 500 | 510 | 500 | 500 | 246,000 |
1986/11/21 | 492 | 510 | 492 | 510 | 560,000 |
1986/11/20 | 491 | 498 | 491 | 493 | 153,000 |
1986/11/19 | 491 | 497 | 490 | 490 | 124,000 |
1986/11/18 | 495 | 503 | 495 | 500 | 300,000 |
1986/11/17 | 495 | 504 | 490 | 495 | 766,000 |
1986/11/14 | 466 | 490 | 460 | 490 | 503,000 |
1986/11/13 | 460 | 473 | 455 | 470 | 462,000 |
1986/11/12 | 456 | 465 | 456 | 463 | 313,000 |
1986/11/11 | 447 | 455 | 447 | 451 | 250,000 |
1986/11/10 | 439 | 449 | 439 | 449 | 167,000 |
1986/11/07 | 435 | 436 | 431 | 434 | 338,000 |
1986/11/06 | 437 | 441 | 431 | 431 | 94,000 |
1986/11/05 | 440 | 443 | 438 | 442 | 59,000 |
1986/11/04 | 433 | 440 | 433 | 440 | 11,000 |
1986/11/01 | 440 | 442 | 430 | 430 | 40,000 |
1986/10/31 | 435 | 445 | 430 | 430 | 319,000 |
1986/10/30 | 425 | 430 | 417 | 430 | 486,000 |
1986/10/29 | 430 | 430 | 416 | 420 | 391,000 |
1986/10/28 | 431 | 435 | 425 | 430 | 124,000 |
1986/10/27 | 435 | 435 | 430 | 430 | 110,000 |
1986/10/25 | 426 | 430 | 425 | 430 | 30,000 |
1986/10/24 | 430 | 435 | 421 | 421 | 264,000 |
1986/10/23 | 425 | 427 | 420 | 425 | 169,000 |
1986/10/22 | 435 | 440 | 430 | 430 | 148,000 |
1986/10/21 | 440 | 440 | 433 | 434 | 124,000 |
1986/10/20 | 440 | 440 | 425 | 435 | 99,000 |
1986/10/17 | 441 | 441 | 435 | 439 | 248,000 |
1986/10/16 | 437 | 438 | 436 | 436 | 122,000 |
1986/10/15 | 441 | 441 | 437 | 437 | 64,000 |
1986/10/14 | 438 | 440 | 435 | 436 | 114,000 |
1986/10/13 | 450 | 450 | 435 | 440 | 87,000 |
1986/10/09 | 455 | 457 | 448 | 450 | 193,000 |
1986/10/08 | 460 | 460 | 456 | 457 | 54,000 |
1986/10/07 | 458 | 459 | 450 | 456 | 33,000 |
1986/10/06 | 455 | 465 | 450 | 460 | 72,000 |
1986/10/04 | 455 | 455 | 445 | 455 | 169,000 |
1986/10/03 | 430 | 450 | 430 | 446 | 193,000 |
1986/10/02 | 416 | 444 | 416 | 430 | 157,000 |
1986/10/01 | 420 | 425 | 410 | 412 | 556,000 |
1986/09/30 | 470 | 470 | 455 | 455 | 113,000 |
1986/09/29 | 481 | 481 | 459 | 460 | 117,000 |
1986/09/27 | 487 | 487 | 486 | 486 | 88,000 |
1986/09/26 | 503 | 510 | 481 | 486 | 323,000 |
1986/09/25 | 491 | 492 | 490 | 490 | 127,000 |
1986/09/24 | 491 | 495 | 490 | 490 | 162,000 |
1986/09/22 | 495 | 500 | 490 | 491 | 56,000 |
1986/09/19 | 501 | 502 | 490 | 490 | 175,000 |
1986/09/18 | 500 | 500 | 496 | 500 | 35,000 |
1986/09/17 | 491 | 500 | 491 | 495 | 153,000 |
1986/09/16 | 514 | 514 | 501 | 501 | 153,000 |
1986/09/12 | 515 | 523 | 500 | 523 | 237,000 |
1986/09/11 | 536 | 536 | 515 | 525 | 577,000 |
1986/09/10 | 540 | 540 | 530 | 535 | 316,000 |
1986/09/09 | 522 | 531 | 521 | 530 | 92,000 |
1986/09/08 | 535 | 543 | 520 | 536 | 294,000 |
1986/09/06 | 530 | 545 | 530 | 540 | 846,000 |
1986/09/05 | 525 | 530 | 520 | 530 | 117,000 |
1986/09/04 | 516 | 520 | 516 | 518 | 37,000 |
1986/09/03 | 545 | 550 | 540 | 545 | 217,000 |
1986/09/02 | 520 | 555 | 515 | 555 | 162,000 |
1986/09/01 | 515 | 520 | 514 | 520 | 103,000 |
1986/08/30 | 512 | 520 | 511 | 513 | 52,000 |
1986/08/29 | 511 | 520 | 511 | 515 | 118,000 |
1986/08/28 | 539 | 539 | 520 | 520 | 87,000 |
1986/08/27 | 533 | 533 | 513 | 530 | 376,000 |
1986/08/26 | 520 | 520 | 513 | 513 | 178,000 |
1986/08/25 | 515 | 529 | 515 | 522 | 72,000 |
1986/08/23 | 500 | 515 | 500 | 515 | 124,000 |
1986/08/22 | 508 | 518 | 508 | 510 | 207,000 |
1986/08/21 | 517 | 527 | 516 | 519 | 153,000 |
1986/08/20 | 544 | 550 | 520 | 530 | 311,000 |
1986/08/19 | 554 | 555 | 540 | 541 | 98,000 |
1986/08/18 | 545 | 558 | 536 | 555 | 493,000 |
1986/08/15 | 535 | 538 | 525 | 535 | 73,000 |
1986/08/14 | 515 | 539 | 515 | 515 | 286,000 |
1986/08/13 | 518 | 528 | 515 | 518 | 932,000 |
1986/08/12 | 518 | 544 | 518 | 540 | 331,000 |
1986/08/11 | 517 | 530 | 517 | 520 | 226,000 |
1986/08/08 | 512 | 520 | 512 | 516 | 85,000 |
1986/08/07 | 525 | 525 | 515 | 516 | 179,000 |
1986/08/06 | 530 | 530 | 516 | 530 | 356,000 |
1986/08/05 | 519 | 520 | 510 | 511 | 204,000 |
1986/08/04 | 520 | 521 | 511 | 516 | 112,000 |
1986/08/02 | 507 | 521 | 507 | 521 | 106,000 |
1986/08/01 | 520 | 525 | 505 | 510 | 156,000 |
1986/07/31 | 537 | 545 | 525 | 525 | 206,000 |
1986/07/30 | 536 | 545 | 535 | 535 | 363,000 |
1986/07/29 | 546 | 550 | 535 | 535 | 358,000 |
1986/07/28 | 560 | 560 | 540 | 546 | 92,000 |
1986/07/26 | 563 | 568 | 550 | 550 | 64,000 |
1986/07/25 | 564 | 564 | 550 | 558 | 243,000 |
1986/07/24 | 545 | 580 | 545 | 562 | 279,000 |
1986/07/23 | 542 | 553 | 542 | 542 | 518,000 |
1986/07/22 | 536 | 550 | 536 | 542 | 220,000 |
1986/07/21 | 550 | 550 | 531 | 535 | 265,000 |
1986/07/19 | 555 | 560 | 550 | 551 | 198,000 |
1986/07/18 | 561 | 565 | 550 | 560 | 369,000 |
1986/07/17 | 569 | 570 | 556 | 560 | 382,000 |
1986/07/16 | 571 | 574 | 560 | 560 | 367,000 |
1986/07/15 | 577 | 583 | 576 | 576 | 274,000 |
1986/07/14 | 587 | 587 | 580 | 587 | 800,000 |
1986/07/11 | 580 | 598 | 580 | 588 | 140,000 |
1986/07/10 | 577 | 590 | 577 | 584 | 327,000 |
1986/07/09 | 615 | 619 | 580 | 585 | 992,000 |
1986/07/08 | 616 | 626 | 610 | 615 | 1,779,000 |
1986/07/07 | 632 | 636 | 623 | 626 | 4,449,999 |
1986/07/05 | 607 | 633 | 607 | 630 | 10,083,998 |
1986/07/04 | 608 | 609 | 594 | 607 | 2,424,000 |
1986/07/03 | 613 | 622 | 607 | 612 | 7,696,999 |
1986/07/02 | 598 | 615 | 595 | 614 | 14,978,997 |
1986/07/01 | 586 | 591 | 580 | 591 | 3,149,999 |
1986/06/30 | 582 | 598 | 575 | 595 | 13,307,998 |
1986/06/28 | 560 | 575 | 552 | 572 | 7,687,999 |
1986/06/27 | 540 | 544 | 527 | 540 | 3,730,999 |
1986/06/26 | 542 | 542 | 533 | 540 | 645,000 |
1986/06/25 | 535 | 539 | 532 | 536 | 382,000 |
1986/06/24 | 531 | 534 | 528 | 534 | 406,000 |
1986/06/23 | 534 | 540 | 531 | 540 | 448,000 |
1986/06/21 | 531 | 538 | 530 | 535 | 256,000 |
1986/06/20 | 542 | 542 | 530 | 535 | 864,000 |
1986/06/19 | 540 | 540 | 530 | 533 | 548,000 |
1986/06/18 | 531 | 545 | 530 | 533 | 870,000 |
1986/06/17 | 535 | 538 | 530 | 533 | 564,000 |
1986/06/16 | 551 | 551 | 536 | 539 | 757,000 |
1986/06/13 | 550 | 556 | 542 | 545 | 3,490,999 |
1986/06/12 | 517 | 545 | 515 | 540 | 4,078,999 |
1986/06/11 | 515 | 518 | 511 | 512 | 673,000 |
1986/06/10 | 513 | 518 | 510 | 518 | 778,000 |
1986/06/09 | 509 | 527 | 509 | 516 | 1,793,000 |
1986/06/07 | 509 | 509 | 505 | 507 | 366,000 |
1986/06/06 | 507 | 519 | 507 | 510 | 732,000 |
1986/06/05 | 509 | 510 | 503 | 505 | 824,000 |
1986/06/04 | 500 | 509 | 500 | 504 | 330,000 |
1986/06/03 | 501 | 504 | 496 | 498 | 253,000 |
1986/06/02 | 501 | 504 | 500 | 500 | 149,000 |
1986/05/31 | 505 | 509 | 496 | 505 | 148,000 |
1986/05/30 | 511 | 515 | 501 | 505 | 261,000 |
1986/05/29 | 515 | 515 | 510 | 511 | 299,000 |
1986/05/28 | 511 | 518 | 511 | 513 | 388,000 |
1986/05/27 | 517 | 520 | 511 | 520 | 1,405,000 |
1986/05/26 | 515 | 520 | 510 | 517 | 1,452,000 |
1986/05/24 | 513 | 513 | 500 | 506 | 495,000 |
1986/05/23 | 488 | 503 | 488 | 503 | 286,000 |
1986/05/22 | 488 | 495 | 488 | 488 | 101,000 |
1986/05/21 | 491 | 496 | 486 | 486 | 155,000 |
1986/05/20 | 485 | 489 | 485 | 486 | 125,000 |
1986/05/19 | 486 | 489 | 486 | 486 | 78,000 |
1986/05/17 | 486 | 495 | 485 | 495 | 99,000 |
1986/05/16 | 517 | 517 | 483 | 488 | 693,000 |
1986/05/15 | 485 | 509 | 485 | 507 | 1,107,000 |
1986/05/14 | 485 | 485 | 476 | 481 | 366,000 |
1986/05/13 | 493 | 496 | 483 | 485 | 130,000 |
1986/05/12 | 493 | 496 | 491 | 491 | 70,000 |
1986/05/09 | 497 | 500 | 485 | 490 | 258,000 |
1986/05/08 | 492 | 499 | 491 | 496 | 499,000 |
1986/05/07 | 480 | 495 | 480 | 492 | 179,000 |
1986/05/06 | 482 | 485 | 475 | 476 | 242,000 |
1986/05/02 | 485 | 485 | 476 | 480 | 65,000 |
1986/05/01 | 485 | 486 | 480 | 481 | 306,000 |
1986/04/30 | 485 | 490 | 485 | 490 | 219,000 |
1986/04/28 | 481 | 495 | 480 | 485 | 156,000 |
1986/04/26 | 469 | 479 | 468 | 476 | 359,000 |
1986/04/25 | 470 | 485 | 470 | 484 | 575,000 |
1986/04/24 | 470 | 470 | 467 | 467 | 352,000 |
1986/04/23 | 470 | 470 | 461 | 470 | 421,000 |
1986/04/22 | 485 | 485 | 460 | 469 | 1,301,000 |
1986/04/21 | 483 | 488 | 478 | 480 | 475,000 |
1986/04/19 | 483 | 483 | 478 | 478 | 92,000 |
1986/04/18 | 478 | 480 | 476 | 478 | 152,000 |
1986/04/17 | 481 | 488 | 478 | 478 | 340,000 |
1986/04/16 | 481 | 485 | 480 | 480 | 158,000 |
1986/04/15 | 483 | 487 | 480 | 480 | 190,000 |
1986/04/14 | 491 | 496 | 486 | 488 | 77,000 |
1986/04/11 | 486 | 487 | 485 | 486 | 218,000 |
1986/04/10 | 504 | 504 | 485 | 490 | 388,000 |
1986/04/09 | 524 | 524 | 496 | 499 | 1,487,000 |
1986/04/08 | 524 | 524 | 502 | 519 | 1,945,000 |
1986/04/07 | 495 | 527 | 490 | 515 | 4,452,999 |
1986/04/05 | 485 | 505 | 485 | 500 | 609,000 |
1986/04/04 | 485 | 490 | 485 | 486 | 134,000 |
1986/04/03 | 480 | 495 | 475 | 490 | 92,000 |
1986/04/02 | 494 | 496 | 480 | 480 | 308,000 |
1986/04/01 | 502 | 505 | 490 | 490 | 807,000 |
1986/03/29 | 461 | 468 | 461 | 462 | 63,000 |
1986/03/28 | 462 | 463 | 462 | 462 | 118,000 |
1986/03/27 | 457 | 461 | 456 | 457 | 176,000 |
1986/03/26 | 461 | 475 | 458 | 473 | 303,000 |
1986/03/25 | 460 | 464 | 456 | 456 | 501,000 |
1986/03/24 | 470 | 470 | 460 | 460 | 155,000 |
1986/03/22 | 470 | 470 | 470 | 470 | 59,000 |
1986/03/20 | 477 | 482 | 470 | 470 | 209,000 |
1986/03/19 | 480 | 485 | 475 | 476 | 83,000 |
1986/03/18 | 491 | 495 | 475 | 490 | 182,000 |
1986/03/17 | 491 | 505 | 485 | 500 | 525,000 |
1986/03/15 | 490 | 490 | 473 | 485 | 139,000 |
1986/03/14 | 505 | 505 | 490 | 490 | 485,000 |
1986/03/13 | 493 | 505 | 493 | 499 | 583,000 |
1986/03/12 | 490 | 503 | 485 | 491 | 355,000 |
1986/03/11 | 472 | 480 | 469 | 475 | 1,063,000 |
1986/03/10 | 469 | 475 | 469 | 475 | 101,000 |
1986/03/07 | 476 | 478 | 465 | 470 | 269,000 |
1986/03/06 | 475 | 485 | 472 | 476 | 198,000 |
1986/03/05 | 479 | 480 | 470 | 470 | 158,000 |
1986/03/04 | 481 | 483 | 470 | 479 | 224,000 |
1986/03/03 | 499 | 500 | 490 | 491 | 84,000 |
1986/03/01 | 491 | 496 | 485 | 495 | 117,000 |
1986/02/28 | 505 | 506 | 490 | 501 | 1,262,000 |
1986/02/27 | 475 | 505 | 474 | 501 | 1,127,000 |
1986/02/26 | 472 | 480 | 472 | 475 | 391,000 |
1986/02/25 | 474 | 475 | 465 | 471 | 401,000 |
1986/02/24 | 474 | 475 | 466 | 474 | 183,000 |
1986/02/22 | 470 | 475 | 470 | 475 | 59,000 |
1986/02/21 | 470 | 479 | 466 | 470 | 226,000 |
1986/02/20 | 475 | 480 | 465 | 475 | 337,000 |
1986/02/19 | 488 | 490 | 462 | 475 | 685,000 |
1986/02/18 | 490 | 490 | 481 | 481 | 452,000 |
1986/02/17 | 494 | 498 | 488 | 494 | 405,000 |
1986/02/15 | 497 | 506 | 493 | 499 | 859,000 |
1986/02/14 | 517 | 527 | 490 | 505 | 1,839,000 |
1986/02/13 | 517 | 533 | 515 | 520 | 4,867,999 |
1986/02/12 | 493 | 527 | 492 | 523 | 7,317,999 |
1986/02/10 | 475 | 492 | 471 | 490 | 2,871,999 |
1986/02/07 | 474 | 483 | 470 | 470 | 1,034,000 |
1986/02/06 | 479 | 479 | 463 | 469 | 1,526,000 |
1986/02/05 | 468 | 475 | 462 | 475 | 1,775,000 |
1986/02/04 | 458 | 469 | 456 | 458 | 1,325,000 |
1986/02/03 | 454 | 455 | 446 | 453 | 592,000 |
1986/02/01 | 449 | 455 | 445 | 446 | 171,000 |
1986/01/31 | 455 | 455 | 443 | 444 | 570,000 |
1986/01/30 | 468 | 476 | 455 | 460 | 2,117,000 |
1986/01/29 | 470 | 475 | 456 | 470 | 4,400,999 |
1986/01/28 | 425 | 466 | 425 | 465 | 3,525,999 |
1986/01/27 | 421 | 427 | 420 | 427 | 312,000 |
1986/01/25 | 421 | 421 | 415 | 418 | 77,000 |
1986/01/24 | 426 | 426 | 416 | 416 | 252,000 |
1986/01/23 | 414 | 429 | 414 | 426 | 669,000 |
1986/01/22 | 407 | 419 | 406 | 415 | 213,000 |
1986/01/21 | 404 | 410 | 404 | 406 | 61,000 |
1986/01/20 | 405 | 405 | 403 | 403 | 76,000 |
1986/01/18 | 405 | 405 | 403 | 403 | 41,000 |
1986/01/17 | 406 | 406 | 404 | 405 | 51,000 |
1986/01/16 | 404 | 405 | 403 | 405 | 164,000 |
1986/01/14 | 405 | 410 | 403 | 403 | 91,000 |
1986/01/13 | 401 | 410 | 401 | 410 | 147,000 |
1986/01/10 | 401 | 405 | 400 | 402 | 224,000 |
1986/01/09 | 402 | 404 | 401 | 401 | 270,000 |
1986/01/08 | 403 | 407 | 403 | 403 | 299,000 |
1986/01/07 | 406 | 407 | 404 | 406 | 130,000 |
1986/01/06 | 405 | 408 | 405 | 406 | 172,000 |
1986/01/04 | 403 | 406 | 403 | 403 | 298,000 |