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 |
|---|---|---|---|---|---|
| 1989/12/29 | 1,030 | 1,030 | 1,030 | 1,030 | 96,000 |
| 1989/12/28 | 1,040 | 1,050 | 1,030 | 1,030 | 240,000 |
| 1989/12/27 | 1,040 | 1,050 | 1,030 | 1,030 | 350,000 |
| 1989/12/26 | 1,020 | 1,050 | 1,020 | 1,040 | 296,000 |
| 1989/12/25 | 1,040 | 1,050 | 1,020 | 1,040 | 229,000 |
| 1989/12/22 | 1,040 | 1,040 | 1,020 | 1,020 | 317,000 |
| 1989/12/21 | 1,050 | 1,050 | 1,020 | 1,020 | 353,000 |
| 1989/12/20 | 1,040 | 1,050 | 1,030 | 1,030 | 262,000 |
| 1989/12/19 | 1,030 | 1,040 | 1,020 | 1,030 | 408,000 |
| 1989/12/18 | 1,030 | 1,040 | 1,030 | 1,030 | 283,000 |
| 1989/12/15 | 1,040 | 1,040 | 1,020 | 1,030 | 376,000 |
| 1989/12/14 | 1,050 | 1,050 | 1,030 | 1,040 | 427,000 |
| 1989/12/13 | 1,060 | 1,060 | 1,000 | 1,010 | 516,000 |
| 1989/12/12 | 1,070 | 1,070 | 1,050 | 1,050 | 256,000 |
| 1989/12/11 | 1,070 | 1,070 | 1,060 | 1,060 | 170,000 |
| 1989/12/08 | 1,060 | 1,080 | 1,060 | 1,070 | 611,000 |
| 1989/12/07 | 1,070 | 1,080 | 1,060 | 1,070 | 594,000 |
| 1989/12/06 | 1,080 | 1,080 | 1,060 | 1,070 | 556,000 |
| 1989/12/05 | 1,090 | 1,090 | 1,060 | 1,060 | 959,000 |
| 1989/12/04 | 1,060 | 1,080 | 1,050 | 1,070 | 591,000 |
| 1989/12/01 | 1,060 | 1,070 | 1,050 | 1,050 | 553,000 |
| 1989/11/30 | 1,070 | 1,070 | 1,060 | 1,060 | 544,000 |
| 1989/11/29 | 1,050 | 1,070 | 1,040 | 1,060 | 1,277,000 |
| 1989/11/28 | 1,050 | 1,050 | 1,030 | 1,040 | 846,000 |
| 1989/11/27 | 1,040 | 1,050 | 1,040 | 1,050 | 405,000 |
| 1989/11/24 | 1,040 | 1,050 | 1,040 | 1,040 | 305,000 |
| 1989/11/22 | 1,040 | 1,040 | 1,020 | 1,040 | 550,000 |
| 1989/11/21 | 1,020 | 1,030 | 1,010 | 1,010 | 365,000 |
| 1989/11/20 | 1,020 | 1,030 | 1,010 | 1,010 | 199,000 |
| 1989/11/17 | 1,020 | 1,030 | 1,010 | 1,010 | 452,000 |
| 1989/11/16 | 1,020 | 1,030 | 1,020 | 1,020 | 329,000 |
| 1989/11/15 | 1,020 | 1,030 | 1,010 | 1,030 | 387,000 |
| 1989/11/14 | 1,040 | 1,040 | 1,020 | 1,020 | 365,000 |
| 1989/11/13 | 1,050 | 1,050 | 1,030 | 1,030 | 350,000 |
| 1989/11/10 | 1,040 | 1,050 | 1,020 | 1,050 | 877,000 |
| 1989/11/09 | 1,030 | 1,040 | 1,020 | 1,030 | 622,000 |
| 1989/11/08 | 1,020 | 1,030 | 1,010 | 1,030 | 453,000 |
| 1989/11/07 | 1,020 | 1,030 | 1,020 | 1,020 | 289,000 |
| 1989/11/06 | 1,030 | 1,040 | 1,030 | 1,030 | 210,000 |
| 1989/11/02 | 1,030 | 1,040 | 1,020 | 1,030 | 303,000 |
| 1989/11/01 | 1,030 | 1,040 | 1,020 | 1,040 | 546,000 |
| 1989/10/31 | 1,030 | 1,030 | 1,020 | 1,020 | 316,000 |
| 1989/10/30 | 1,020 | 1,030 | 1,010 | 1,020 | 288,000 |
| 1989/10/27 | 1,010 | 1,030 | 1,010 | 1,020 | 327,000 |
| 1989/10/26 | 1,030 | 1,030 | 1,000 | 1,010 | 487,000 |
| 1989/10/25 | 1,020 | 1,040 | 1,020 | 1,020 | 319,000 |
| 1989/10/24 | 1,040 | 1,050 | 1,020 | 1,040 | 379,000 |
| 1989/10/23 | 1,040 | 1,050 | 1,030 | 1,040 | 607,000 |
| 1989/10/20 | 1,030 | 1,050 | 1,030 | 1,030 | 783,000 |
| 1989/10/19 | 1,020 | 1,030 | 1,010 | 1,030 | 915,000 |
| 1989/10/18 | 1,000 | 1,010 | 1,000 | 1,000 | 602,000 |
| 1989/10/17 | 1,000 | 1,010 | 992 | 1,000 | 306,000 |
| 1989/10/16 | 980 | 999 | 980 | 988 | 254,000 |
| 1989/10/13 | 985 | 1,020 | 982 | 1,000 | 280,000 |
| 1989/10/12 | 990 | 992 | 986 | 989 | 273,000 |
| 1989/10/11 | 998 | 1,000 | 992 | 992 | 319,000 |
| 1989/10/09 | 990 | 1,000 | 990 | 998 | 555,000 |
| 1989/10/06 | 1,010 | 1,020 | 992 | 1,000 | 962,000 |
| 1989/10/05 | 1,030 | 1,030 | 1,000 | 1,010 | 1,430,000 |
| 1989/10/04 | 1,010 | 1,030 | 1,010 | 1,030 | 1,224,000 |
| 1989/10/03 | 995 | 1,020 | 986 | 1,010 | 1,369,000 |
| 1989/10/02 | 975 | 985 | 975 | 985 | 679,000 |
| 1989/09/29 | 980 | 980 | 967 | 970 | 620,000 |
| 1989/09/28 | 979 | 983 | 979 | 980 | 390,000 |
| 1989/09/27 | 985 | 989 | 979 | 980 | 272,000 |
| 1989/09/26 | 979 | 989 | 976 | 985 | 550,000 |
| 1989/09/25 | 973 | 989 | 970 | 989 | 380,000 |
| 1989/09/22 | 972 | 983 | 970 | 970 | 629,000 |
| 1989/09/21 | 970 | 972 | 967 | 970 | 221,000 |
| 1989/09/20 | 957 | 972 | 957 | 972 | 426,000 |
| 1989/09/19 | 955 | 960 | 953 | 957 | 313,000 |
| 1989/09/18 | 958 | 970 | 956 | 965 | 389,000 |
| 1989/09/14 | 957 | 975 | 957 | 965 | 640,000 |
| 1989/09/13 | 965 | 965 | 958 | 959 | 421,000 |
| 1989/09/12 | 966 | 976 | 960 | 965 | 321,000 |
| 1989/09/11 | 962 | 985 | 958 | 985 | 128,000 |
| 1989/09/08 | 972 | 979 | 962 | 962 | 473,000 |
| 1989/09/07 | 988 | 988 | 972 | 972 | 291,000 |
| 1989/09/06 | 982 | 984 | 975 | 979 | 294,000 |
| 1989/09/05 | 985 | 999 | 982 | 982 | 456,000 |
| 1989/09/04 | 986 | 989 | 973 | 981 | 185,000 |
| 1989/09/01 | 989 | 989 | 973 | 976 | 429,000 |
| 1989/08/31 | 998 | 998 | 980 | 980 | 507,000 |
| 1989/08/30 | 999 | 999 | 989 | 992 | 273,000 |
| 1989/08/29 | 995 | 999 | 990 | 996 | 488,000 |
| 1989/08/28 | 997 | 1,000 | 993 | 995 | 136,000 |
| 1989/08/25 | 1,010 | 1,010 | 996 | 1,000 | 254,000 |
| 1989/08/24 | 1,010 | 1,010 | 990 | 998 | 416,000 |
| 1989/08/23 | 1,010 | 1,010 | 995 | 995 | 403,000 |
| 1989/08/22 | 1,010 | 1,010 | 1,000 | 1,000 | 342,000 |
| 1989/08/21 | 1,020 | 1,020 | 1,000 | 1,010 | 353,000 |
| 1989/08/18 | 998 | 1,000 | 995 | 1,000 | 281,000 |
| 1989/08/17 | 999 | 999 | 995 | 999 | 284,000 |
| 1989/08/16 | 989 | 998 | 989 | 995 | 193,000 |
| 1989/08/15 | 999 | 999 | 987 | 989 | 241,000 |
| 1989/08/14 | 988 | 994 | 986 | 990 | 152,000 |
| 1989/08/11 | 1,000 | 1,000 | 990 | 990 | 202,000 |
| 1989/08/10 | 999 | 1,000 | 985 | 990 | 302,000 |
| 1989/08/09 | 1,020 | 1,020 | 995 | 1,000 | 225,000 |
| 1989/08/08 | 1,000 | 1,010 | 995 | 1,000 | 442,000 |
| 1989/08/07 | 1,000 | 1,000 | 991 | 998 | 262,000 |
| 1989/08/04 | 986 | 998 | 981 | 990 | 234,000 |
| 1989/08/03 | 999 | 1,000 | 985 | 995 | 423,000 |
| 1989/08/02 | 1,000 | 1,000 | 990 | 995 | 574,000 |
| 1989/08/01 | 1,020 | 1,020 | 992 | 999 | 665,000 |
| 1989/07/31 | 1,010 | 1,020 | 1,000 | 1,000 | 440,000 |
| 1989/07/28 | 1,030 | 1,030 | 996 | 999 | 903,000 |
| 1989/07/27 | 1,010 | 1,020 | 1,000 | 1,020 | 1,027,000 |
| 1989/07/26 | 989 | 998 | 985 | 985 | 953,000 |
| 1989/07/25 | 971 | 983 | 970 | 980 | 996,000 |
| 1989/07/24 | 969 | 971 | 960 | 970 | 376,000 |
| 1989/07/21 | 955 | 970 | 950 | 970 | 790,000 |
| 1989/07/20 | 960 | 960 | 951 | 955 | 283,000 |
| 1989/07/19 | 955 | 955 | 950 | 951 | 181,000 |
| 1989/07/18 | 960 | 960 | 947 | 955 | 199,000 |
| 1989/07/17 | 957 | 957 | 943 | 950 | 579,000 |
| 1989/07/14 | 969 | 969 | 947 | 947 | 502,000 |
| 1989/07/13 | 978 | 978 | 966 | 966 | 292,000 |
| 1989/07/12 | 984 | 984 | 970 | 972 | 612,000 |
| 1989/07/11 | 975 | 976 | 970 | 975 | 272,000 |
| 1989/07/10 | 973 | 975 | 970 | 970 | 203,000 |
| 1989/07/07 | 975 | 980 | 966 | 966 | 293,000 |
| 1989/07/06 | 974 | 974 | 960 | 972 | 140,000 |
| 1989/07/05 | 970 | 975 | 956 | 965 | 191,000 |
| 1989/07/04 | 961 | 970 | 960 | 962 | 193,000 |
| 1989/07/03 | 955 | 975 | 955 | 970 | 180,000 |
| 1989/06/30 | 953 | 955 | 950 | 955 | 253,000 |
| 1989/06/29 | 960 | 965 | 955 | 960 | 291,000 |
| 1989/06/28 | 970 | 970 | 960 | 960 | 376,000 |
| 1989/06/27 | 975 | 975 | 968 | 968 | 584,000 |
| 1989/06/26 | 977 | 978 | 971 | 975 | 321,000 |
| 1989/06/23 | 977 | 978 | 970 | 974 | 433,000 |
| 1989/06/22 | 976 | 977 | 966 | 968 | 392,000 |
| 1989/06/21 | 971 | 975 | 966 | 966 | 323,000 |
| 1989/06/20 | 965 | 975 | 965 | 969 | 284,000 |
| 1989/06/19 | 970 | 970 | 965 | 968 | 216,000 |
| 1989/06/16 | 970 | 974 | 965 | 970 | 538,000 |
| 1989/06/15 | 975 | 976 | 970 | 971 | 286,000 |
| 1989/06/14 | 975 | 977 | 975 | 977 | 294,000 |
| 1989/06/13 | 981 | 981 | 970 | 977 | 266,000 |
| 1989/06/12 | 971 | 980 | 965 | 971 | 497,000 |
| 1989/06/09 | 1,000 | 1,010 | 980 | 980 | 577,000 |
| 1989/06/08 | 980 | 1,000 | 980 | 1,000 | 355,000 |
| 1989/06/07 | 970 | 985 | 965 | 965 | 1,008,000 |
| 1989/06/06 | 941 | 984 | 941 | 975 | 913,000 |
| 1989/06/05 | 960 | 970 | 946 | 946 | 623,000 |
| 1989/06/02 | 970 | 975 | 950 | 960 | 687,000 |
| 1989/06/01 | 999 | 999 | 968 | 971 | 894,000 |
| 1989/05/31 | 1,000 | 1,000 | 991 | 995 | 544,000 |
| 1989/05/30 | 1,010 | 1,010 | 991 | 1,000 | 1,520,000 |
| 1989/05/29 | 1,010 | 1,040 | 1,010 | 1,020 | 731,000 |
| 1989/05/26 | 1,010 | 1,020 | 1,000 | 1,010 | 560,000 |
| 1989/05/25 | 1,000 | 1,030 | 1,000 | 1,020 | 1,074,000 |
| 1989/05/24 | 995 | 1,020 | 990 | 1,000 | 824,000 |
| 1989/05/23 | 1,000 | 1,010 | 988 | 995 | 502,000 |
| 1989/05/22 | 1,030 | 1,040 | 1,000 | 1,010 | 638,000 |
| 1989/05/19 | 1,040 | 1,050 | 1,030 | 1,050 | 534,000 |
| 1989/05/18 | 1,050 | 1,060 | 1,040 | 1,040 | 628,000 |
| 1989/05/17 | 1,050 | 1,060 | 1,040 | 1,060 | 409,000 |
| 1989/05/16 | 1,050 | 1,050 | 1,040 | 1,040 | 181,000 |
| 1989/05/15 | 1,040 | 1,060 | 1,040 | 1,040 | 276,000 |
| 1989/05/12 | 1,060 | 1,070 | 1,040 | 1,050 | 555,000 |
| 1989/05/11 | 1,050 | 1,060 | 1,040 | 1,050 | 438,000 |
| 1989/05/10 | 1,050 | 1,080 | 1,050 | 1,050 | 718,000 |
| 1989/05/09 | 1,080 | 1,080 | 1,050 | 1,050 | 774,000 |
| 1989/05/08 | 1,090 | 1,100 | 1,080 | 1,080 | 637,000 |
| 1989/05/02 | 1,070 | 1,090 | 1,060 | 1,090 | 431,000 |
| 1989/05/01 | 1,070 | 1,090 | 1,060 | 1,060 | 435,000 |
| 1989/04/28 | 1,070 | 1,080 | 1,050 | 1,080 | 670,000 |
| 1989/04/27 | 1,060 | 1,090 | 1,060 | 1,070 | 541,000 |
| 1989/04/26 | 1,060 | 1,070 | 1,050 | 1,070 | 651,000 |
| 1989/04/25 | 1,050 | 1,070 | 1,050 | 1,070 | 544,000 |
| 1989/04/24 | 1,080 | 1,090 | 1,050 | 1,050 | 496,000 |
| 1989/04/21 | 1,060 | 1,090 | 1,060 | 1,080 | 581,000 |
| 1989/04/20 | 1,140 | 1,140 | 1,100 | 1,100 | 2,101,000 |
| 1989/04/19 | 1,110 | 1,140 | 1,100 | 1,120 | 3,264,000 |
| 1989/04/18 | 1,090 | 1,120 | 1,070 | 1,100 | 1,047,000 |
| 1989/04/17 | 1,100 | 1,100 | 1,080 | 1,080 | 710,000 |
| 1989/04/14 | 1,060 | 1,080 | 1,050 | 1,080 | 697,000 |
| 1989/04/13 | 1,100 | 1,100 | 1,080 | 1,080 | 695,000 |
| 1989/04/12 | 1,140 | 1,140 | 1,100 | 1,100 | 1,124,000 |
| 1989/04/11 | 1,140 | 1,160 | 1,130 | 1,140 | 1,267,000 |
| 1989/04/10 | 1,180 | 1,180 | 1,130 | 1,130 | 1,431,000 |
| 1989/04/07 | 1,120 | 1,200 | 1,120 | 1,190 | 5,282,000 |
| 1989/04/06 | 1,170 | 1,170 | 1,110 | 1,130 | 2,717,000 |
| 1989/04/05 | 1,120 | 1,180 | 1,110 | 1,150 | 11,252,000 |
| 1989/04/04 | 1,100 | 1,130 | 1,080 | 1,110 | 3,781,000 |
| 1989/04/03 | 1,120 | 1,120 | 1,070 | 1,080 | 2,166,000 |
| 1989/03/31 | 1,090 | 1,110 | 1,070 | 1,100 | 5,166,000 |
| 1989/03/30 | 1,020 | 1,070 | 1,000 | 1,070 | 6,160,000 |
| 1989/03/29 | 942 | 980 | 937 | 973 | 1,554,000 |
| 1989/03/28 | 935 | 950 | 928 | 932 | 699,000 |
| 1989/03/28 | 1 -> 1.08 分割 | ||||
| 1989/03/27 | 980 | 980 | 970 | 980 | 1,166,000 |
| 1989/03/24 | 971 | 980 | 970 | 970 | 673,000 |
| 1989/03/23 | 965 | 970 | 961 | 969 | 312,000 |
| 1989/03/22 | 970 | 979 | 955 | 955 | 538,000 |
| 1989/03/20 | 975 | 980 | 969 | 969 | 650,000 |
| 1989/03/17 | 983 | 984 | 973 | 975 | 519,000 |
| 1989/03/16 | 989 | 990 | 972 | 980 | 733,000 |
| 1989/03/15 | 980 | 990 | 972 | 983 | 557,000 |
| 1989/03/14 | 968 | 980 | 964 | 980 | 467,000 |
| 1989/03/13 | 970 | 975 | 965 | 969 | 496,000 |
| 1989/03/10 | 978 | 980 | 965 | 980 | 235,000 |
| 1989/03/09 | 980 | 989 | 963 | 975 | 656,000 |
| 1989/03/08 | 998 | 999 | 985 | 989 | 753,000 |
| 1989/03/07 | 995 | 1,010 | 995 | 999 | 1,801,000 |
| 1989/03/06 | 982 | 1,010 | 982 | 1,010 | 2,222,000 |
| 1989/03/03 | 972 | 987 | 971 | 979 | 1,338,000 |
| 1989/03/02 | 961 | 970 | 961 | 966 | 517,000 |
| 1989/03/01 | 970 | 974 | 960 | 968 | 601,000 |
| 1989/02/28 | 979 | 980 | 966 | 968 | 506,000 |
| 1989/02/27 | 973 | 975 | 963 | 975 | 1,187,000 |
| 1989/02/23 | 968 | 968 | 960 | 963 | 680,000 |
| 1989/02/22 | 970 | 970 | 955 | 968 | 621,000 |
| 1989/02/21 | 963 | 989 | 962 | 962 | 2,883,000 |
| 1989/02/20 | 969 | 973 | 960 | 966 | 574,000 |
| 1989/02/17 | 975 | 985 | 950 | 965 | 595,000 |
| 1989/02/16 | 975 | 998 | 975 | 975 | 1,547,000 |
| 1989/02/15 | 952 | 970 | 952 | 968 | 847,000 |
| 1989/02/14 | 956 | 960 | 942 | 950 | 756,000 |
| 1989/02/13 | 956 | 969 | 953 | 956 | 643,000 |
| 1989/02/10 | 970 | 979 | 965 | 974 | 881,000 |
| 1989/02/09 | 993 | 998 | 972 | 972 | 1,633,000 |
| 1989/02/08 | 1,010 | 1,020 | 992 | 993 | 3,541,000 |
| 1989/02/07 | 967 | 1,020 | 965 | 982 | 5,524,000 |
| 1989/02/06 | 965 | 970 | 961 | 967 | 1,630,000 |
| 1989/02/03 | 967 | 975 | 955 | 955 | 7,605,999 |
| 1989/02/02 | 930 | 956 | 925 | 950 | 7,072,999 |
| 1989/02/01 | 924 | 934 | 918 | 920 | 2,238,000 |
| 1989/01/31 | 925 | 926 | 916 | 919 | 935,000 |
| 1989/01/30 | 929 | 940 | 915 | 915 | 2,433,000 |
| 1989/01/28 | 915 | 925 | 906 | 925 | 1,265,000 |
| 1989/01/27 | 905 | 914 | 903 | 905 | 768,000 |
| 1989/01/26 | 915 | 915 | 901 | 902 | 385,000 |
| 1989/01/25 | 925 | 925 | 906 | 911 | 773,000 |
| 1989/01/24 | 900 | 925 | 900 | 925 | 1,144,000 |
| 1989/01/23 | 904 | 909 | 896 | 899 | 473,000 |
| 1989/01/20 | 900 | 905 | 895 | 900 | 797,000 |
| 1989/01/19 | 911 | 915 | 901 | 905 | 1,139,000 |
| 1989/01/18 | 919 | 920 | 905 | 911 | 2,463,000 |
| 1989/01/17 | 915 | 929 | 905 | 917 | 3,976,000 |
| 1989/01/13 | 898 | 924 | 890 | 918 | 7,974,999 |
| 1989/01/12 | 880 | 890 | 875 | 890 | 637,000 |
| 1989/01/11 | 876 | 897 | 871 | 887 | 4,385,000 |
| 1989/01/10 | 857 | 880 | 851 | 877 | 5,272,000 |
| 1989/01/09 | 845 | 855 | 835 | 855 | 559,000 |
| 1989/01/06 | 840 | 845 | 833 | 845 | 626,000 |
| 1989/01/05 | 838 | 845 | 830 | 840 | 555,000 |
| 1989/01/04 | 830 | 840 | 828 | 828 | 158,000 |