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 |
---|---|---|---|---|---|
1988/12/28 | 834 | 840 | 828 | 840 | 465,000 |
1988/12/27 | 828 | 840 | 828 | 830 | 554,000 |
1988/12/26 | 826 | 830 | 826 | 828 | 217,000 |
1988/12/24 | 827 | 832 | 827 | 827 | 137,000 |
1988/12/23 | 826 | 830 | 826 | 828 | 235,000 |
1988/12/22 | 840 | 840 | 827 | 835 | 242,000 |
1988/12/21 | 831 | 840 | 831 | 835 | 236,000 |
1988/12/20 | 839 | 845 | 825 | 825 | 202,000 |
1988/12/19 | 845 | 850 | 840 | 845 | 222,000 |
1988/12/16 | 851 | 854 | 832 | 843 | 929,000 |
1988/12/15 | 845 | 860 | 841 | 854 | 1,995,000 |
1988/12/14 | 836 | 847 | 835 | 840 | 647,000 |
1988/12/13 | 839 | 840 | 827 | 834 | 208,000 |
1988/12/12 | 830 | 840 | 826 | 836 | 218,000 |
1988/12/09 | 822 | 835 | 822 | 835 | 167,000 |
1988/12/08 | 831 | 840 | 825 | 830 | 292,000 |
1988/12/07 | 835 | 835 | 831 | 834 | 222,000 |
1988/12/06 | 840 | 844 | 830 | 831 | 584,000 |
1988/12/05 | 839 | 840 | 831 | 831 | 532,000 |
1988/12/03 | 850 | 850 | 831 | 845 | 445,000 |
1988/12/02 | 835 | 852 | 833 | 850 | 2,679,000 |
1988/12/01 | 830 | 838 | 820 | 829 | 991,000 |
1988/11/30 | 815 | 824 | 810 | 824 | 421,000 |
1988/11/29 | 806 | 815 | 806 | 815 | 173,000 |
1988/11/28 | 803 | 825 | 803 | 815 | 522,000 |
1988/11/26 | 800 | 805 | 800 | 800 | 108,000 |
1988/11/25 | 806 | 806 | 798 | 800 | 262,000 |
1988/11/24 | 815 | 815 | 796 | 796 | 200,000 |
1988/11/22 | 810 | 815 | 805 | 810 | 256,000 |
1988/11/21 | 805 | 810 | 790 | 809 | 445,000 |
1988/11/18 | 809 | 825 | 808 | 813 | 923,000 |
1988/11/17 | 800 | 812 | 800 | 808 | 716,000 |
1988/11/16 | 797 | 800 | 791 | 798 | 260,000 |
1988/11/15 | 790 | 795 | 782 | 790 | 317,000 |
1988/11/14 | 789 | 789 | 771 | 771 | 111,000 |
1988/11/11 | 760 | 769 | 759 | 769 | 214,000 |
1988/11/10 | 760 | 765 | 755 | 757 | 213,000 |
1988/11/09 | 765 | 770 | 755 | 757 | 412,000 |
1988/11/08 | 755 | 755 | 751 | 755 | 591,000 |
1988/11/07 | 750 | 760 | 750 | 751 | 286,000 |
1988/11/05 | 760 | 765 | 750 | 750 | 326,000 |
1988/11/04 | 770 | 780 | 760 | 770 | 520,000 |
1988/11/02 | 797 | 797 | 781 | 790 | 376,000 |
1988/11/01 | 796 | 800 | 794 | 797 | 283,000 |
1988/10/31 | 794 | 799 | 794 | 795 | 244,000 |
1988/10/29 | 795 | 800 | 794 | 795 | 165,000 |
1988/10/28 | 800 | 810 | 793 | 800 | 660,000 |
1988/10/27 | 786 | 800 | 785 | 785 | 454,000 |
1988/10/26 | 770 | 790 | 770 | 781 | 497,000 |
1988/10/25 | 771 | 775 | 770 | 770 | 195,000 |
1988/10/24 | 770 | 775 | 769 | 771 | 190,000 |
1988/10/22 | 771 | 780 | 769 | 775 | 273,000 |
1988/10/21 | 775 | 780 | 769 | 771 | 530,000 |
1988/10/20 | 767 | 770 | 766 | 767 | 112,000 |
1988/10/19 | 770 | 775 | 768 | 770 | 708,000 |
1988/10/18 | 772 | 775 | 768 | 768 | 273,000 |
1988/10/17 | 770 | 780 | 765 | 770 | 123,000 |
1988/10/14 | 775 | 785 | 773 | 773 | 212,000 |
1988/10/13 | 780 | 790 | 772 | 775 | 211,000 |
1988/10/12 | 790 | 790 | 780 | 781 | 678,000 |
1988/10/11 | 778 | 805 | 770 | 790 | 920,000 |
1988/10/07 | 762 | 779 | 762 | 778 | 301,000 |
1988/10/06 | 801 | 801 | 790 | 792 | 99,000 |
1988/10/05 | 813 | 813 | 801 | 801 | 159,000 |
1988/10/04 | 820 | 821 | 801 | 803 | 184,000 |
1988/10/03 | 825 | 825 | 813 | 816 | 83,000 |
1988/10/01 | 829 | 829 | 811 | 829 | 195,000 |
1988/09/30 | 825 | 829 | 810 | 829 | 226,000 |
1988/09/29 | 815 | 830 | 802 | 830 | 285,000 |
1988/09/28 | 827 | 829 | 810 | 810 | 273,000 |
1988/09/27 | 818 | 830 | 811 | 830 | 180,000 |
1988/09/26 | 825 | 830 | 820 | 828 | 307,000 |
1988/09/24 | 820 | 825 | 816 | 825 | 129,000 |
1988/09/22 | 845 | 845 | 810 | 820 | 474,000 |
1988/09/21 | 840 | 845 | 815 | 845 | 284,000 |
1988/09/20 | 850 | 855 | 830 | 850 | 1,025,000 |
1988/09/19 | 825 | 848 | 825 | 848 | 2,281,000 |
1988/09/16 | 821 | 824 | 800 | 824 | 254,000 |
1988/09/14 | 825 | 825 | 820 | 821 | 251,000 |
1988/09/13 | 825 | 825 | 820 | 824 | 162,000 |
1988/09/12 | 837 | 840 | 820 | 828 | 200,000 |
1988/09/09 | 830 | 838 | 825 | 838 | 516,000 |
1988/09/08 | 825 | 830 | 820 | 830 | 317,000 |
1988/09/07 | 810 | 820 | 808 | 819 | 435,000 |
1988/09/06 | 790 | 820 | 790 | 800 | 331,000 |
1988/09/05 | 799 | 805 | 793 | 800 | 383,000 |
1988/09/03 | 800 | 800 | 790 | 790 | 117,000 |
1988/09/02 | 800 | 800 | 796 | 797 | 180,000 |
1988/09/01 | 797 | 800 | 792 | 800 | 242,000 |
1988/08/31 | 808 | 808 | 791 | 807 | 175,000 |
1988/08/30 | 809 | 809 | 791 | 805 | 127,000 |
1988/08/29 | 802 | 815 | 800 | 800 | 226,000 |
1988/08/27 | 805 | 805 | 794 | 800 | 43,000 |
1988/08/26 | 800 | 800 | 790 | 800 | 346,000 |
1988/08/25 | 804 | 804 | 800 | 800 | 310,000 |
1988/08/24 | 800 | 810 | 796 | 800 | 380,000 |
1988/08/23 | 805 | 805 | 800 | 800 | 238,000 |
1988/08/22 | 801 | 810 | 795 | 808 | 675,000 |
1988/08/19 | 798 | 810 | 795 | 809 | 317,000 |
1988/08/18 | 800 | 800 | 791 | 795 | 189,000 |
1988/08/17 | 800 | 810 | 795 | 802 | 140,000 |
1988/08/16 | 801 | 805 | 790 | 800 | 297,000 |
1988/08/15 | 801 | 812 | 801 | 810 | 134,000 |
1988/08/12 | 812 | 812 | 798 | 805 | 275,000 |
1988/08/11 | 790 | 813 | 790 | 813 | 387,000 |
1988/08/10 | 815 | 820 | 800 | 800 | 205,000 |
1988/08/09 | 828 | 830 | 820 | 825 | 265,000 |
1988/08/08 | 820 | 830 | 810 | 830 | 446,000 |
1988/08/06 | 811 | 820 | 805 | 820 | 197,000 |
1988/08/05 | 786 | 820 | 786 | 820 | 395,000 |
1988/08/04 | 786 | 795 | 785 | 790 | 363,000 |
1988/08/03 | 793 | 806 | 783 | 785 | 238,000 |
1988/08/02 | 790 | 795 | 781 | 793 | 337,000 |
1988/08/01 | 792 | 800 | 790 | 798 | 389,000 |
1988/07/30 | 800 | 810 | 792 | 792 | 274,000 |
1988/07/29 | 792 | 805 | 791 | 800 | 382,000 |
1988/07/28 | 780 | 799 | 780 | 795 | 425,000 |
1988/07/27 | 777 | 790 | 775 | 785 | 565,000 |
1988/07/26 | 780 | 780 | 765 | 777 | 657,000 |
1988/07/25 | 790 | 790 | 780 | 780 | 323,000 |
1988/07/23 | 800 | 800 | 790 | 790 | 183,000 |
1988/07/22 | 805 | 807 | 795 | 800 | 628,000 |
1988/07/21 | 821 | 829 | 802 | 807 | 601,000 |
1988/07/20 | 815 | 830 | 815 | 821 | 639,000 |
1988/07/19 | 835 | 839 | 820 | 820 | 372,000 |
1988/07/18 | 844 | 850 | 837 | 839 | 324,000 |
1988/07/15 | 857 | 857 | 830 | 842 | 679,000 |
1988/07/14 | 864 | 874 | 855 | 857 | 579,000 |
1988/07/13 | 866 | 870 | 860 | 864 | 307,000 |
1988/07/12 | 865 | 868 | 863 | 865 | 325,000 |
1988/07/11 | 870 | 870 | 856 | 863 | 395,000 |
1988/07/08 | 868 | 874 | 865 | 865 | 404,000 |
1988/07/07 | 877 | 877 | 869 | 870 | 303,000 |
1988/07/06 | 876 | 880 | 868 | 868 | 594,000 |
1988/07/05 | 860 | 879 | 860 | 870 | 354,000 |
1988/07/04 | 865 | 874 | 858 | 860 | 444,000 |
1988/07/02 | 861 | 875 | 855 | 855 | 283,000 |
1988/07/01 | 880 | 917 | 870 | 870 | 1,358,000 |
1988/06/30 | 870 | 870 | 856 | 870 | 622,000 |
1988/06/29 | 867 | 868 | 850 | 853 | 476,000 |
1988/06/28 | 860 | 868 | 850 | 868 | 433,000 |
1988/06/27 | 876 | 879 | 860 | 870 | 276,000 |
1988/06/25 | 889 | 889 | 866 | 880 | 348,000 |
1988/06/24 | 900 | 900 | 887 | 890 | 406,000 |
1988/06/23 | 903 | 903 | 878 | 890 | 670,000 |
1988/06/22 | 901 | 920 | 894 | 904 | 1,682,000 |
1988/06/21 | 889 | 895 | 886 | 894 | 484,000 |
1988/06/20 | 890 | 898 | 888 | 890 | 631,000 |
1988/06/17 | 870 | 890 | 868 | 888 | 1,084,000 |
1988/06/16 | 876 | 893 | 875 | 878 | 590,000 |
1988/06/15 | 880 | 888 | 876 | 883 | 313,000 |
1988/06/14 | 875 | 875 | 865 | 870 | 472,000 |
1988/06/13 | 880 | 888 | 875 | 879 | 392,000 |
1988/06/10 | 890 | 890 | 878 | 880 | 362,000 |
1988/06/09 | 901 | 905 | 886 | 890 | 860,000 |
1988/06/08 | 899 | 899 | 885 | 891 | 584,000 |
1988/06/07 | 890 | 913 | 890 | 900 | 1,927,000 |
1988/06/06 | 919 | 919 | 890 | 896 | 2,978,000 |
1988/06/04 | 906 | 910 | 892 | 909 | 3,076,000 |
1988/06/03 | 872 | 918 | 872 | 896 | 8,478,999 |
1988/06/02 | 865 | 875 | 860 | 871 | 3,164,000 |
1988/06/01 | 841 | 860 | 841 | 855 | 941,000 |
1988/05/31 | 835 | 845 | 830 | 837 | 226,000 |
1988/05/30 | 841 | 845 | 831 | 835 | 265,000 |
1988/05/28 | 841 | 849 | 830 | 840 | 438,000 |
1988/05/27 | 869 | 869 | 851 | 851 | 441,000 |
1988/05/26 | 861 | 871 | 861 | 861 | 1,033,000 |
1988/05/25 | 853 | 864 | 853 | 860 | 1,121,000 |
1988/05/24 | 855 | 855 | 850 | 851 | 821,000 |
1988/05/23 | 860 | 860 | 850 | 855 | 414,000 |
1988/05/20 | 867 | 870 | 857 | 865 | 986,000 |
1988/05/19 | 865 | 874 | 851 | 857 | 1,400,000 |
1988/05/18 | 863 | 884 | 860 | 875 | 5,423,000 |
1988/05/17 | 860 | 865 | 852 | 860 | 2,098,000 |
1988/05/16 | 844 | 853 | 837 | 850 | 1,069,000 |
1988/05/13 | 834 | 835 | 830 | 834 | 465,000 |
1988/05/12 | 829 | 833 | 821 | 832 | 451,000 |
1988/05/11 | 838 | 839 | 820 | 820 | 730,000 |
1988/05/10 | 839 | 839 | 830 | 834 | 558,000 |
1988/05/09 | 831 | 845 | 828 | 830 | 963,000 |
1988/05/07 | 830 | 834 | 830 | 833 | 165,000 |
1988/05/06 | 834 | 836 | 823 | 832 | 594,000 |
1988/05/02 | 830 | 836 | 820 | 821 | 412,000 |
1988/04/30 | 830 | 830 | 826 | 826 | 255,000 |
1988/04/28 | 829 | 835 | 821 | 828 | 664,000 |
1988/04/27 | 825 | 825 | 820 | 820 | 185,000 |
1988/04/26 | 827 | 835 | 821 | 821 | 785,000 |
1988/04/25 | 829 | 840 | 823 | 827 | 704,000 |
1988/04/23 | 829 | 834 | 820 | 824 | 384,000 |
1988/04/22 | 813 | 820 | 813 | 815 | 223,000 |
1988/04/21 | 815 | 819 | 812 | 812 | 288,000 |
1988/04/20 | 825 | 825 | 811 | 820 | 300,000 |
1988/04/19 | 820 | 825 | 801 | 825 | 236,000 |
1988/04/18 | 825 | 825 | 820 | 820 | 122,000 |
1988/04/15 | 827 | 828 | 815 | 817 | 405,000 |
1988/04/14 | 833 | 833 | 827 | 830 | 165,000 |
1988/04/13 | 830 | 840 | 826 | 828 | 491,000 |
1988/04/12 | 837 | 839 | 828 | 830 | 273,000 |
1988/04/11 | 845 | 848 | 835 | 835 | 473,000 |
1988/04/08 | 845 | 845 | 835 | 839 | 541,000 |
1988/04/07 | 855 | 855 | 836 | 848 | 721,000 |
1988/04/06 | 829 | 855 | 829 | 850 | 1,560,000 |
1988/04/05 | 831 | 835 | 830 | 830 | 392,000 |
1988/04/04 | 835 | 835 | 820 | 834 | 536,000 |
1988/04/02 | 811 | 828 | 810 | 828 | 486,000 |
1988/04/01 | 818 | 818 | 806 | 813 | 220,000 |
1988/03/31 | 817 | 827 | 815 | 818 | 254,000 |
1988/03/30 | 819 | 830 | 819 | 819 | 821,000 |
1988/03/29 | 810 | 820 | 810 | 819 | 607,000 |
1988/03/28 | 826 | 833 | 810 | 820 | 1,349,000 |
1988/03/28 | 1 -> 1.10 分割 | ||||
1988/03/26 | 895 | 901 | 880 | 901 | 987,000 |
1988/03/25 | 899 | 910 | 892 | 905 | 1,475,000 |
1988/03/24 | 904 | 910 | 898 | 900 | 997,000 |
1988/03/23 | 910 | 915 | 904 | 904 | 1,306,000 |
1988/03/22 | 909 | 915 | 905 | 910 | 997,000 |
1988/03/18 | 900 | 909 | 898 | 909 | 1,269,000 |
1988/03/17 | 900 | 905 | 898 | 900 | 745,000 |
1988/03/16 | 910 | 910 | 891 | 891 | 1,699,000 |
1988/03/15 | 908 | 913 | 900 | 911 | 766,000 |
1988/03/14 | 905 | 914 | 897 | 898 | 803,000 |
1988/03/11 | 919 | 926 | 912 | 915 | 2,305,000 |
1988/03/10 | 913 | 929 | 910 | 920 | 4,795,999 |
1988/03/09 | 914 | 919 | 906 | 906 | 5,645,999 |
1988/03/08 | 882 | 905 | 881 | 904 | 4,413,999 |
1988/03/07 | 885 | 887 | 880 | 885 | 632,000 |
1988/03/05 | 876 | 890 | 876 | 890 | 707,000 |
1988/03/04 | 885 | 890 | 877 | 880 | 905,000 |
1988/03/03 | 889 | 889 | 871 | 875 | 671,000 |
1988/03/02 | 900 | 901 | 884 | 890 | 2,187,000 |
1988/03/01 | 871 | 890 | 867 | 890 | 3,354,999 |
1988/02/29 | 861 | 870 | 860 | 867 | 1,594,000 |
1988/02/27 | 869 | 869 | 851 | 856 | 506,000 |
1988/02/26 | 870 | 874 | 861 | 861 | 2,513,000 |
1988/02/25 | 860 | 875 | 855 | 870 | 1,913,000 |
1988/02/24 | 859 | 863 | 855 | 860 | 1,386,000 |
1988/02/23 | 836 | 864 | 836 | 860 | 1,294,000 |
1988/02/22 | 840 | 843 | 835 | 835 | 404,000 |
1988/02/19 | 829 | 840 | 825 | 840 | 578,000 |
1988/02/18 | 830 | 834 | 829 | 831 | 568,000 |
1988/02/17 | 839 | 839 | 828 | 830 | 823,000 |
1988/02/16 | 839 | 839 | 830 | 830 | 601,000 |
1988/02/15 | 835 | 838 | 829 | 838 | 1,497,000 |
1988/02/12 | 828 | 835 | 825 | 829 | 1,428,000 |
1988/02/10 | 815 | 824 | 810 | 824 | 1,677,000 |
1988/02/09 | 810 | 810 | 790 | 805 | 563,000 |
1988/02/08 | 814 | 817 | 807 | 807 | 656,000 |
1988/02/06 | 791 | 810 | 791 | 805 | 997,000 |
1988/02/05 | 784 | 790 | 780 | 790 | 515,000 |
1988/02/04 | 784 | 785 | 780 | 784 | 251,000 |
1988/02/03 | 789 | 789 | 780 | 782 | 157,000 |
1988/02/02 | 787 | 790 | 776 | 789 | 298,000 |
1988/02/01 | 789 | 795 | 785 | 787 | 247,000 |
1988/01/30 | 786 | 790 | 783 | 788 | 233,000 |
1988/01/29 | 785 | 786 | 781 | 785 | 330,000 |
1988/01/28 | 780 | 788 | 779 | 786 | 1,269,000 |
1988/01/27 | 774 | 780 | 768 | 770 | 1,292,000 |
1988/01/26 | 770 | 779 | 766 | 779 | 393,000 |
1988/01/25 | 774 | 774 | 766 | 770 | 282,000 |
1988/01/23 | 769 | 771 | 768 | 770 | 369,000 |
1988/01/22 | 772 | 774 | 762 | 766 | 658,000 |
1988/01/21 | 784 | 784 | 771 | 779 | 499,000 |
1988/01/20 | 780 | 785 | 760 | 785 | 460,000 |
1988/01/19 | 785 | 790 | 777 | 780 | 460,000 |
1988/01/18 | 781 | 785 | 771 | 777 | 204,000 |
1988/01/14 | 761 | 770 | 755 | 770 | 811,000 |
1988/01/13 | 770 | 779 | 761 | 765 | 769,000 |
1988/01/12 | 780 | 785 | 760 | 778 | 387,000 |
1988/01/11 | 780 | 780 | 760 | 780 | 212,000 |
1988/01/08 | 774 | 785 | 770 | 780 | 473,000 |
1988/01/07 | 760 | 768 | 749 | 764 | 393,000 |
1988/01/06 | 748 | 765 | 740 | 758 | 414,000 |
1988/01/05 | 715 | 730 | 715 | 720 | 91,000 |
1988/01/04 | 700 | 714 | 695 | 701 | 373,000 |