日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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

このページの先頭へ