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 |
---|---|---|---|---|---|
1987/12/28 | 715 | 725 | 700 | 720 | 297,000 |
1987/12/26 | 769 | 769 | 725 | 725 | 173,000 |
1987/12/25 | 770 | 778 | 757 | 774 | 338,000 |
1987/12/24 | 782 | 791 | 766 | 766 | 383,000 |
1987/12/23 | 783 | 785 | 775 | 782 | 511,000 |
1987/12/22 | 798 | 805 | 776 | 778 | 680,000 |
1987/12/21 | 785 | 808 | 781 | 808 | 1,138,000 |
1987/12/18 | 775 | 783 | 765 | 781 | 581,000 |
1987/12/17 | 765 | 782 | 762 | 780 | 1,469,000 |
1987/12/16 | 764 | 764 | 750 | 752 | 601,000 |
1987/12/15 | 768 | 768 | 753 | 754 | 716,000 |
1987/12/14 | 765 | 770 | 735 | 750 | 755,000 |
1987/12/11 | 758 | 759 | 741 | 758 | 1,239,000 |
1987/12/10 | 740 | 760 | 730 | 750 | 475,000 |
1987/12/09 | 730 | 740 | 721 | 730 | 394,000 |
1987/12/08 | 725 | 725 | 710 | 720 | 246,000 |
1987/12/07 | 720 | 729 | 705 | 705 | 236,000 |
1987/12/05 | 725 | 730 | 716 | 725 | 145,000 |
1987/12/04 | 749 | 749 | 720 | 735 | 203,000 |
1987/12/03 | 745 | 749 | 731 | 745 | 111,000 |
1987/12/02 | 740 | 760 | 740 | 755 | 456,000 |
1987/12/01 | 717 | 740 | 717 | 740 | 280,000 |
1987/11/30 | 738 | 740 | 715 | 737 | 656,000 |
1987/11/28 | 750 | 761 | 741 | 758 | 248,000 |
1987/11/27 | 760 | 760 | 730 | 758 | 760,000 |
1987/11/26 | 745 | 761 | 735 | 750 | 1,068,000 |
1987/11/25 | 729 | 750 | 719 | 734 | 240,000 |
1987/11/24 | 710 | 715 | 705 | 709 | 285,000 |
1987/11/20 | 711 | 715 | 690 | 700 | 475,000 |
1987/11/19 | 719 | 725 | 711 | 715 | 276,000 |
1987/11/18 | 710 | 715 | 695 | 711 | 349,000 |
1987/11/17 | 715 | 720 | 699 | 700 | 489,000 |
1987/11/16 | 698 | 720 | 691 | 715 | 380,000 |
1987/11/13 | 678 | 678 | 650 | 670 | 648,000 |
1987/11/12 | 619 | 630 | 615 | 618 | 643,000 |
1987/11/11 | 640 | 660 | 600 | 615 | 654,000 |
1987/11/10 | 680 | 680 | 650 | 650 | 183,000 |
1987/11/09 | 686 | 686 | 668 | 670 | 451,000 |
1987/11/07 | 700 | 700 | 685 | 686 | 169,000 |
1987/11/06 | 685 | 700 | 685 | 690 | 308,000 |
1987/11/05 | 710 | 710 | 676 | 685 | 156,000 |
1987/11/04 | 720 | 720 | 700 | 710 | 141,000 |
1987/11/02 | 720 | 720 | 710 | 720 | 290,000 |
1987/10/31 | 720 | 722 | 720 | 720 | 183,000 |
1987/10/30 | 725 | 728 | 705 | 710 | 189,000 |
1987/10/29 | 708 | 710 | 700 | 700 | 113,000 |
1987/10/28 | 701 | 730 | 701 | 718 | 398,000 |
1987/10/27 | 680 | 699 | 660 | 699 | 843,000 |
1987/10/26 | 730 | 730 | 660 | 695 | 364,000 |
1987/10/24 | 740 | 740 | 710 | 720 | 123,000 |
1987/10/23 | 740 | 740 | 700 | 700 | 688,000 |
1987/10/22 | 780 | 785 | 739 | 739 | 1,396,000 |
1987/10/21 | 800 | 800 | 750 | 760 | 977,000 |
1987/10/20 | 730 | 730 | 730 | 730 | 174,000 |
1987/10/19 | 825 | 830 | 820 | 830 | 268,000 |
1987/10/16 | 872 | 872 | 851 | 855 | 557,000 |
1987/10/15 | 870 | 873 | 860 | 862 | 538,000 |
1987/10/14 | 880 | 884 | 870 | 880 | 1,659,000 |
1987/10/13 | 860 | 879 | 860 | 879 | 1,643,000 |
1987/10/12 | 873 | 878 | 864 | 870 | 726,000 |
1987/10/09 | 885 | 885 | 870 | 873 | 2,447,000 |
1987/10/08 | 851 | 885 | 851 | 876 | 3,681,999 |
1987/10/07 | 829 | 859 | 829 | 850 | 1,287,000 |
1987/10/06 | 846 | 855 | 841 | 849 | 689,000 |
1987/10/05 | 859 | 860 | 845 | 850 | 573,000 |
1987/10/03 | 855 | 860 | 840 | 844 | 307,000 |
1987/10/02 | 859 | 860 | 842 | 855 | 923,000 |
1987/10/01 | 860 | 899 | 825 | 825 | 2,662,000 |
1987/09/30 | 830 | 860 | 830 | 851 | 1,845,000 |
1987/09/29 | 810 | 840 | 810 | 839 | 559,000 |
1987/09/28 | 790 | 800 | 785 | 800 | 601,000 |
1987/09/26 | 787 | 800 | 787 | 800 | 654,000 |
1987/09/25 | 810 | 810 | 799 | 810 | 370,000 |
1987/09/24 | 829 | 829 | 809 | 809 | 507,000 |
1987/09/22 | 820 | 829 | 807 | 820 | 616,000 |
1987/09/21 | 835 | 835 | 816 | 830 | 789,000 |
1987/09/18 | 828 | 830 | 815 | 818 | 728,000 |
1987/09/17 | 820 | 833 | 817 | 818 | 766,000 |
1987/09/16 | 840 | 840 | 816 | 828 | 314,000 |
1987/09/14 | 807 | 830 | 807 | 830 | 513,000 |
1987/09/11 | 809 | 812 | 800 | 805 | 129,000 |
1987/09/10 | 815 | 818 | 798 | 805 | 357,000 |
1987/09/09 | 816 | 830 | 798 | 815 | 963,000 |
1987/09/08 | 800 | 818 | 800 | 811 | 624,000 |
1987/09/07 | 800 | 810 | 793 | 800 | 445,000 |
1987/09/05 | 819 | 829 | 801 | 810 | 279,000 |
1987/09/04 | 845 | 845 | 823 | 829 | 1,133,000 |
1987/09/03 | 840 | 848 | 815 | 835 | 1,549,000 |
1987/09/02 | 878 | 880 | 840 | 864 | 2,669,000 |
1987/09/01 | 900 | 902 | 865 | 875 | 14,833,997 |
1987/08/31 | 837 | 894 | 837 | 892 | 24,169,996 |
1987/08/29 | 834 | 844 | 825 | 843 | 761,000 |
1987/08/28 | 843 | 845 | 813 | 844 | 3,580,999 |
1987/08/27 | 819 | 844 | 819 | 844 | 1,162,000 |
1987/08/26 | 797 | 809 | 797 | 809 | 823,000 |
1987/08/25 | 829 | 829 | 802 | 807 | 975,000 |
1987/08/24 | 848 | 848 | 820 | 829 | 2,235,000 |
1987/08/22 | 848 | 852 | 840 | 849 | 5,043,999 |
1987/08/21 | 842 | 846 | 821 | 845 | 4,295,999 |
1987/08/20 | 825 | 847 | 811 | 840 | 3,652,999 |
1987/08/19 | 780 | 790 | 776 | 789 | 194,000 |
1987/08/18 | 790 | 800 | 780 | 780 | 425,000 |
1987/08/17 | 819 | 819 | 790 | 800 | 648,000 |
1987/08/14 | 829 | 829 | 790 | 810 | 994,000 |
1987/08/13 | 843 | 843 | 820 | 828 | 2,696,000 |
1987/08/12 | 829 | 836 | 815 | 833 | 3,597,999 |
1987/08/11 | 810 | 820 | 790 | 820 | 2,546,000 |
1987/08/10 | 785 | 785 | 770 | 780 | 223,000 |
1987/08/07 | 795 | 800 | 773 | 780 | 885,000 |
1987/08/06 | 781 | 794 | 780 | 790 | 697,000 |
1987/08/05 | 767 | 780 | 759 | 780 | 842,000 |
1987/08/04 | 762 | 770 | 756 | 760 | 1,183,000 |
1987/08/03 | 788 | 795 | 770 | 770 | 803,000 |
1987/08/01 | 786 | 794 | 786 | 794 | 263,000 |
1987/07/31 | 785 | 800 | 779 | 785 | 694,000 |
1987/07/30 | 795 | 800 | 770 | 775 | 1,553,000 |
1987/07/29 | 839 | 840 | 805 | 805 | 5,131,999 |
1987/07/28 | 840 | 859 | 831 | 848 | 12,724,998 |
1987/07/27 | 800 | 844 | 790 | 840 | 9,841,998 |
1987/07/25 | 820 | 820 | 790 | 790 | 2,251,000 |
1987/07/24 | 790 | 825 | 780 | 820 | 4,719,999 |
1987/07/23 | 766 | 790 | 756 | 779 | 2,954,999 |
1987/07/22 | 735 | 756 | 720 | 756 | 1,628,000 |
1987/07/21 | 705 | 743 | 705 | 735 | 1,047,000 |
1987/07/20 | 752 | 765 | 718 | 725 | 1,176,000 |
1987/07/17 | 790 | 790 | 761 | 772 | 842,000 |
1987/07/16 | 798 | 809 | 780 | 790 | 1,066,000 |
1987/07/15 | 820 | 823 | 785 | 798 | 1,958,000 |
1987/07/14 | 840 | 852 | 815 | 820 | 8,989,998 |
1987/07/13 | 821 | 843 | 810 | 840 | 14,625,997 |
1987/07/10 | 800 | 833 | 797 | 823 | 10,446,998 |
1987/07/09 | 775 | 801 | 775 | 800 | 5,584,999 |
1987/07/08 | 806 | 810 | 770 | 770 | 4,944,999 |
1987/07/07 | 844 | 846 | 801 | 806 | 9,955,998 |
1987/07/06 | 832 | 850 | 825 | 844 | 18,363,997 |
1987/07/04 | 818 | 838 | 818 | 833 | 17,508,997 |
1987/07/03 | 789 | 828 | 789 | 818 | 25,377,995 |
1987/07/02 | 773 | 794 | 771 | 779 | 21,111,996 |
1987/07/01 | 750 | 775 | 740 | 773 | 25,365,995 |
1987/06/30 | 707 | 744 | 690 | 740 | 11,465,998 |
1987/06/29 | 680 | 698 | 675 | 698 | 754,000 |
1987/06/27 | 680 | 683 | 671 | 678 | 498,000 |
1987/06/26 | 688 | 694 | 678 | 682 | 241,000 |
1987/06/25 | 697 | 697 | 680 | 680 | 242,000 |
1987/06/24 | 671 | 700 | 665 | 699 | 518,000 |
1987/06/23 | 675 | 680 | 660 | 661 | 354,000 |
1987/06/22 | 700 | 700 | 675 | 685 | 165,000 |
1987/06/19 | 708 | 715 | 685 | 695 | 855,000 |
1987/06/18 | 699 | 699 | 680 | 698 | 180,000 |
1987/06/17 | 700 | 710 | 692 | 692 | 455,000 |
1987/06/16 | 700 | 700 | 692 | 700 | 335,000 |
1987/06/15 | 718 | 718 | 700 | 700 | 617,000 |
1987/06/12 | 710 | 720 | 707 | 718 | 855,000 |
1987/06/11 | 710 | 725 | 710 | 720 | 6,172,999 |
1987/06/10 | 690 | 706 | 685 | 706 | 1,227,000 |
1987/06/09 | 689 | 698 | 686 | 690 | 474,000 |
1987/06/08 | 686 | 700 | 685 | 699 | 286,000 |
1987/06/06 | 700 | 700 | 691 | 696 | 231,000 |
1987/06/05 | 700 | 707 | 695 | 700 | 897,000 |
1987/06/04 | 713 | 713 | 695 | 700 | 1,834,000 |
1987/06/03 | 695 | 715 | 691 | 710 | 3,190,999 |
1987/06/02 | 699 | 700 | 687 | 695 | 974,000 |
1987/06/01 | 705 | 705 | 681 | 691 | 1,765,000 |
1987/05/30 | 710 | 710 | 690 | 695 | 2,442,000 |
1987/05/29 | 700 | 710 | 690 | 707 | 9,091,998 |
1987/05/28 | 674 | 705 | 674 | 700 | 14,063,997 |
1987/05/27 | 653 | 670 | 650 | 670 | 2,183,000 |
1987/05/26 | 653 | 674 | 645 | 670 | 1,408,000 |
1987/05/25 | 675 | 675 | 653 | 653 | 958,000 |
1987/05/23 | 660 | 672 | 658 | 669 | 3,241,999 |
1987/05/22 | 627 | 654 | 618 | 654 | 1,101,000 |
1987/05/21 | 608 | 629 | 608 | 618 | 765,000 |
1987/05/20 | 620 | 625 | 600 | 608 | 2,273,000 |
1987/05/19 | 660 | 660 | 640 | 640 | 900,000 |
1987/05/18 | 662 | 683 | 662 | 670 | 7,040,999 |
1987/05/15 | 655 | 674 | 655 | 672 | 11,728,998 |
1987/05/14 | 620 | 655 | 615 | 645 | 1,959,000 |
1987/05/13 | 633 | 635 | 620 | 620 | 540,000 |
1987/05/12 | 634 | 634 | 621 | 630 | 666,000 |
1987/05/11 | 625 | 630 | 620 | 624 | 412,000 |
1987/05/08 | 645 | 646 | 621 | 625 | 1,389,000 |
1987/05/07 | 640 | 650 | 630 | 645 | 5,286,999 |
1987/05/06 | 620 | 638 | 615 | 630 | 1,719,000 |
1987/05/02 | 600 | 615 | 600 | 610 | 594,000 |
1987/05/01 | 590 | 601 | 585 | 595 | 389,000 |
1987/04/30 | 580 | 595 | 576 | 590 | 382,000 |
1987/04/28 | 599 | 605 | 550 | 570 | 479,000 |
1987/04/27 | 635 | 635 | 590 | 599 | 1,102,000 |
1987/04/25 | 635 | 638 | 625 | 627 | 904,000 |
1987/04/24 | 640 | 650 | 630 | 631 | 6,096,999 |
1987/04/23 | 611 | 630 | 611 | 630 | 4,813,999 |
1987/04/22 | 591 | 614 | 591 | 609 | 929,000 |
1987/04/21 | 588 | 595 | 581 | 595 | 803,000 |
1987/04/20 | 599 | 600 | 590 | 593 | 516,000 |
1987/04/17 | 604 | 604 | 580 | 595 | 589,000 |
1987/04/16 | 601 | 604 | 591 | 600 | 436,000 |
1987/04/15 | 603 | 604 | 575 | 585 | 621,000 |
1987/04/14 | 572 | 614 | 572 | 608 | 1,082,000 |
1987/04/13 | 590 | 605 | 576 | 580 | 634,000 |
1987/04/10 | 602 | 605 | 592 | 595 | 2,052,000 |
1987/04/09 | 595 | 615 | 582 | 582 | 1,755,000 |
1987/04/08 | 569 | 587 | 568 | 575 | 1,752,000 |
1987/04/07 | 560 | 575 | 560 | 569 | 900,000 |
1987/04/06 | 560 | 560 | 551 | 551 | 738,000 |
1987/04/04 | 557 | 560 | 550 | 550 | 367,000 |
1987/04/03 | 560 | 565 | 550 | 556 | 321,000 |
1987/04/02 | 560 | 570 | 558 | 560 | 257,000 |
1987/04/01 | 575 | 579 | 550 | 560 | 420,000 |
1987/03/31 | 549 | 575 | 549 | 570 | 470,000 |
1987/03/30 | 550 | 565 | 545 | 559 | 309,000 |
1987/03/28 | 551 | 561 | 535 | 535 | 353,000 |
1987/03/27 | 574 | 574 | 551 | 560 | 418,000 |
1987/03/26 | 570 | 580 | 548 | 560 | 756,000 |
1987/03/25 | 580 | 580 | 547 | 567 | 781,000 |
1987/03/24 | 581 | 595 | 575 | 585 | 804,000 |
1987/03/23 | 624 | 624 | 575 | 605 | 804,000 |
1987/03/20 | 639 | 655 | 615 | 620 | 8,615,998 |
1987/03/19 | 610 | 635 | 600 | 630 | 7,919,999 |
1987/03/18 | 570 | 592 | 565 | 590 | 2,420,000 |
1987/03/17 | 580 | 580 | 570 | 570 | 558,000 |
1987/03/16 | 565 | 585 | 565 | 585 | 878,000 |
1987/03/13 | 570 | 578 | 562 | 570 | 787,000 |
1987/03/12 | 580 | 580 | 557 | 560 | 776,000 |
1987/03/11 | 570 | 580 | 563 | 575 | 1,775,000 |
1987/03/10 | 536 | 562 | 535 | 562 | 710,000 |
1987/03/09 | 550 | 555 | 532 | 535 | 802,000 |
1987/03/07 | 545 | 550 | 545 | 546 | 62,000 |
1987/03/06 | 552 | 555 | 540 | 540 | 208,000 |
1987/03/05 | 550 | 559 | 547 | 551 | 387,000 |
1987/03/04 | 558 | 565 | 548 | 548 | 646,000 |
1987/03/03 | 564 | 568 | 558 | 558 | 865,000 |
1987/03/02 | 556 | 556 | 548 | 554 | 793,000 |
1987/02/28 | 545 | 550 | 543 | 546 | 272,000 |
1987/02/27 | 550 | 557 | 535 | 545 | 538,000 |
1987/02/26 | 560 | 566 | 546 | 550 | 1,340,000 |
1987/02/25 | 557 | 557 | 545 | 557 | 562,000 |
1987/02/24 | 557 | 557 | 540 | 541 | 106,000 |
1987/02/23 | 555 | 558 | 545 | 557 | 735,000 |
1987/02/20 | 555 | 557 | 545 | 555 | 749,000 |
1987/02/19 | 555 | 555 | 541 | 550 | 696,000 |
1987/02/18 | 552 | 552 | 535 | 550 | 668,000 |
1987/02/17 | 545 | 564 | 540 | 542 | 1,713,000 |
1987/02/16 | 540 | 540 | 530 | 540 | 293,000 |
1987/02/13 | 540 | 547 | 530 | 530 | 903,000 |
1987/02/12 | 525 | 530 | 516 | 530 | 385,000 |
1987/02/10 | 527 | 527 | 515 | 518 | 201,000 |
1987/02/09 | 539 | 539 | 520 | 520 | 322,000 |
1987/02/07 | 525 | 529 | 520 | 529 | 66,000 |
1987/02/06 | 534 | 534 | 525 | 525 | 157,000 |
1987/02/05 | 549 | 549 | 530 | 535 | 500,000 |
1987/02/04 | 555 | 558 | 532 | 532 | 943,000 |
1987/02/03 | 550 | 560 | 540 | 555 | 1,796,000 |
1987/02/02 | 525 | 545 | 524 | 540 | 895,000 |
1987/01/31 | 528 | 529 | 525 | 525 | 121,000 |
1987/01/30 | 530 | 538 | 525 | 538 | 610,000 |
1987/01/29 | 530 | 530 | 520 | 520 | 804,000 |
1987/01/28 | 522 | 531 | 520 | 530 | 1,992,000 |
1987/01/27 | 525 | 529 | 521 | 523 | 221,000 |
1987/01/26 | 521 | 530 | 521 | 525 | 185,000 |
1987/01/24 | 521 | 521 | 520 | 521 | 69,000 |
1987/01/23 | 525 | 525 | 511 | 521 | 202,000 |
1987/01/22 | 520 | 525 | 520 | 520 | 182,000 |
1987/01/21 | 530 | 530 | 520 | 530 | 359,000 |
1987/01/20 | 536 | 536 | 520 | 528 | 315,000 |
1987/01/19 | 530 | 539 | 530 | 535 | 600,000 |
1987/01/16 | 529 | 530 | 515 | 530 | 280,000 |
1987/01/14 | 510 | 529 | 510 | 529 | 274,000 |
1987/01/13 | 512 | 520 | 510 | 510 | 46,000 |
1987/01/12 | 530 | 530 | 510 | 511 | 172,000 |
1987/01/09 | 529 | 534 | 510 | 511 | 726,000 |
1987/01/08 | 514 | 530 | 508 | 530 | 916,000 |
1987/01/07 | 514 | 520 | 502 | 508 | 1,286,000 |
1987/01/06 | 480 | 515 | 480 | 495 | 355,000 |
1987/01/05 | 477 | 478 | 470 | 475 | 297,000 |