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
1990/12/28 526 531 526 526 26,000
1990/12/27 540 555 530 531 174,000
1990/12/26 535 550 535 550 78,000
1990/12/25 565 565 535 535 109,000
1990/12/21 569 570 555 570 139,000
1990/12/20 575 595 575 575 140,000
1990/12/19 603 610 590 605 268,000
1990/12/18 580 590 570 590 174,000
1990/12/17 595 608 585 590 152,000
1990/12/14 609 619 605 615 172,000
1990/12/13 608 620 600 617 262,000
1990/12/12 594 610 593 608 202,000
1990/12/11 580 595 579 595 191,000
1990/12/10 600 601 580 600 444,000
1990/12/07 516 560 515 560 290,000
1990/12/06 525 536 517 524 113,000
1990/12/05 505 519 502 519 85,000
1990/12/04 520 520 501 515 92,000
1990/12/03 511 511 510 510 70,000
1990/11/30 485 490 480 481 173,000
1990/11/29 506 506 495 500 78,000
1990/11/28 538 538 520 525 130,000
1990/11/27 539 540 530 538 101,000
1990/11/26 548 548 539 544 149,000
1990/11/22 513 539 513 539 172,000
1990/11/21 531 535 521 521 86,000
1990/11/20 550 550 536 550 120,000
1990/11/19 555 560 550 550 83,000
1990/11/16 538 546 531 535 233,000
1990/11/15 571 575 551 551 81,000
1990/11/14 590 599 580 580 202,000
1990/11/13 580 603 575 603 233,000
1990/11/09 550 585 540 550 657,000
1990/11/08 562 562 540 542 179,000
1990/11/07 575 575 560 570 133,000
1990/11/06 600 605 570 570 68,000
1990/11/05 602 602 600 600 138,000
1990/11/02 591 595 580 582 152,000
1990/11/01 640 640 600 600 178,000
1990/10/31 655 655 635 635 139,000
1990/10/30 666 666 647 655 271,000
1990/10/29 630 659 629 659 287,000
1990/10/26 639 645 633 633 244,000
1990/10/25 630 639 621 639 207,000
1990/10/24 600 620 591 610 233,000
1990/10/23 607 607 597 600 232,000
1990/10/22 581 597 581 597 217,000
1990/10/19 570 595 570 571 469,000
1990/10/18 555 565 545 560 255,000
1990/10/17 545 545 540 545 46,000
1990/10/16 532 549 520 539 208,000
1990/10/15 561 561 561 561 71,000
1990/10/12 531 531 531 531 35,000
1990/10/11 541 541 535 541 68,000
1990/10/09 574 585 570 571 76,000
1990/10/08 580 580 574 574 95,000
1990/10/05 546 570 544 544 199,000
1990/10/04 540 546 540 546 125,000
1990/10/03 550 565 550 560 316,000
1990/10/02 560 560 560 560 91,000
1990/10/01 475 490 467 480 202,000
1990/09/28 501 501 470 475 339,000
1990/09/27 557 557 521 521 166,000
1990/09/26 581 581 577 577 23,000
1990/09/25 585 585 575 577 59,000
1990/09/21 589 590 580 585 149,000
1990/09/20 615 617 582 590 137,000
1990/09/19 625 625 623 625 215,000
1990/09/18 623 625 590 625 283,000
1990/09/17 621 631 621 623 74,000
1990/09/14 637 641 635 641 118,000
1990/09/13 650 650 641 644 97,000
1990/09/12 620 640 616 640 196,000
1990/09/11 650 650 615 620 56,000
1990/09/10 645 645 635 635 63,000
1990/09/07 592 597 580 595 73,000
1990/09/06 596 600 595 597 144,000
1990/09/05 625 625 590 596 73,000
1990/09/04 640 640 631 631 34,000
1990/09/03 650 660 641 650 78,000
1990/08/31 630 651 630 651 88,000
1990/08/30 626 645 610 645 110,000
1990/08/29 617 621 600 621 107,000
1990/08/28 601 610 600 609 329,000
1990/08/27 576 598 575 591 82,000
1990/08/24 560 605 560 570 314,000
1990/08/23 600 600 570 570 235,000
1990/08/22 670 670 640 640 163,000
1990/08/21 689 689 680 680 125,000
1990/08/20 690 690 680 690 61,000
1990/08/17 680 703 680 700 94,000
1990/08/16 705 706 695 705 98,000
1990/08/15 671 695 671 695 214,000
1990/08/14 681 686 665 670 126,000
1990/08/13 710 710 685 686 502,000
1990/08/10 729 729 700 710 196,000
1990/08/09 731 739 731 739 147,000
1990/08/08 700 731 700 731 170,000
1990/08/07 700 710 690 710 229,000
1990/08/06 750 750 730 730 91,000
1990/08/03 764 764 750 760 94,000
1990/08/02 757 767 757 765 128,000
1990/08/01 770 774 767 767 147,000
1990/07/31 765 770 750 767 135,000
1990/07/30 770 780 760 760 135,000
1990/07/27 770 770 756 770 106,000
1990/07/26 780 790 767 770 110,000
1990/07/25 802 805 800 800 118,000
1990/07/24 820 821 818 818 320,000
1990/07/23 802 820 802 820 140,000
1990/07/20 837 837 825 825 141,000
1990/07/19 834 840 826 829 535,000
1990/07/18 815 840 801 840 414,000
1990/07/17 787 810 787 810 172,000
1990/07/16 795 795 785 787 67,000
1990/07/13 776 785 775 785 125,000
1990/07/12 806 806 790 793 90,000
1990/07/11 790 790 782 790 108,000
1990/07/10 785 794 775 780 99,000
1990/07/09 775 785 767 775 172,000
1990/07/06 780 785 778 778 115,000
1990/07/05 780 787 780 787 137,000
1990/07/04 780 787 777 780 154,000
1990/07/03 786 786 777 780 146,000
1990/07/02 795 795 785 786 112,000
1990/06/29 776 790 776 785 285,000
1990/06/28 766 776 766 775 103,000
1990/06/27 765 771 764 766 246,000
1990/06/26 758 770 758 764 132,000
1990/06/25 785 785 751 758 311,000
1990/06/22 796 800 790 790 404,000
1990/06/21 810 810 800 800 248,000
1990/06/20 810 820 810 810 239,000
1990/06/19 808 810 800 810 120,000
1990/06/18 806 810 806 808 120,000
1990/06/15 810 811 805 806 155,000
1990/06/14 792 810 791 800 147,000
1990/06/13 791 794 791 791 190,000
1990/06/12 795 805 793 794 368,000
1990/06/11 805 806 800 800 235,000
1990/06/08 804 810 804 805 320,000
1990/06/07 814 820 814 814 385,000
1990/06/06 820 824 818 824 269,000
1990/06/05 821 831 821 825 190,000
1990/06/04 820 835 820 831 122,000
1990/06/01 835 835 825 825 145,000
1990/05/31 829 829 825 828 241,000
1990/05/30 818 820 811 819 237,000
1990/05/29 830 830 810 820 331,000
1990/05/28 825 835 825 832 171,000
1990/05/25 834 835 825 835 244,000
1990/05/24 834 839 830 830 199,000
1990/05/23 831 840 831 833 370,000
1990/05/22 830 835 830 831 373,000
1990/05/21 840 840 830 835 303,000
1990/05/18 857 860 830 847 270,000
1990/05/17 855 864 850 857 268,000
1990/05/16 844 869 842 865 390,000
1990/05/15 852 852 843 849 492,000
1990/05/14 837 850 837 845 683,000
1990/05/11 820 834 820 827 898,000
1990/05/10 820 820 815 816 803,000
1990/05/09 798 815 798 805 751,000
1990/05/08 787 792 760 791 571,000
1990/05/07 775 790 770 785 276,000
1990/05/02 751 769 750 765 167,000
1990/05/01 759 760 736 750 134,000
1990/04/27 759 771 759 769 366,000
1990/04/26 780 784 767 769 417,000
1990/04/25 766 780 765 775 496,000
1990/04/24 738 763 738 763 227,000
1990/04/23 735 740 735 740 196,000
1990/04/20 744 744 735 739 137,000
1990/04/19 725 744 725 735 177,000
1990/04/18 700 710 700 710 232,000
1990/04/17 720 720 710 710 235,000
1990/04/16 700 710 690 710 248,000
1990/04/13 730 730 710 710 181,000
1990/04/12 739 739 725 730 132,000
1990/04/11 730 730 720 729 123,000
1990/04/10 730 740 710 720 289,000
1990/04/09 695 745 695 745 392,000
1990/04/06 610 695 610 695 625,000
1990/04/05 620 620 600 600 459,000
1990/04/04 686 686 650 650 449,000
1990/04/03 706 709 665 686 428,000
1990/04/02 700 709 700 705 174,000
1990/03/30 772 772 750 750 267,000
1990/03/29 781 789 770 770 209,000
1990/03/28 800 800 790 791 181,000
1990/03/27 825 825 805 818 254,000
1990/03/26 816 818 815 818 371,000
1990/03/23 730 749 720 736 412,000
1990/03/22 750 765 730 730 347,000
1990/03/20 821 831 790 818 366,000
1990/03/19 870 880 850 851 176,000
1990/03/16 896 900 890 900 170,000
1990/03/15 891 902 890 900 242,000
1990/03/14 890 899 890 891 234,000
1990/03/13 915 915 890 900 302,000
1990/03/12 930 930 912 915 166,000
1990/03/09 921 935 920 920 320,000
1990/03/08 919 930 915 920 181,000
1990/03/07 937 937 920 921 247,000
1990/03/06 930 937 923 937 116,000
1990/03/05 925 930 918 920 447,000
1990/03/02 911 920 911 915 316,000
1990/03/01 910 930 901 930 404,000
1990/02/28 917 940 908 910 338,000
1990/02/27 894 897 874 897 665,000
1990/02/26 941 941 865 874 405,000
1990/02/23 941 941 937 937 161,000
1990/02/22 941 960 937 937 301,000
1990/02/21 961 965 940 940 207,000
1990/02/20 980 981 960 961 218,000
1990/02/19 994 999 986 986 198,000
1990/02/16 995 998 991 998 232,000
1990/02/15 994 998 992 995 142,000
1990/02/14 998 999 994 994 322,000
1990/02/13 1,010 1,010 998 1,000 272,000
1990/02/09 1,000 1,000 997 1,000 203,000
1990/02/08 1,010 1,010 998 1,000 152,000
1990/02/07 1,010 1,010 997 997 163,000
1990/02/06 1,000 1,000 992 1,000 428,000
1990/02/05 995 1,000 990 990 294,000
1990/02/02 998 1,000 992 998 166,000
1990/02/01 1,020 1,020 995 998 733,000
1990/01/31 1,010 1,020 1,000 1,010 301,000
1990/01/30 1,000 1,020 1,000 1,010 189,000
1990/01/29 1,020 1,020 1,000 1,000 300,000
1990/01/26 1,010 1,010 1,000 1,000 450,000
1990/01/25 1,020 1,020 1,000 1,000 398,000
1990/01/24 1,020 1,020 1,000 1,000 361,000
1990/01/23 1,020 1,030 1,010 1,010 329,000
1990/01/22 1,020 1,020 1,000 1,010 156,000
1990/01/19 990 1,000 985 993 206,000
1990/01/18 1,000 1,000 990 990 177,000
1990/01/17 995 995 990 990 218,000
1990/01/16 1,010 1,010 980 990 220,000
1990/01/12 1,020 1,030 1,010 1,010 205,000
1990/01/11 1,020 1,030 1,010 1,030 318,000
1990/01/10 1,040 1,040 1,010 1,010 271,000
1990/01/09 1,050 1,050 1,020 1,020 392,000
1990/01/08 1,050 1,060 1,030 1,040 624,000
1990/01/05 1,050 1,060 1,030 1,030 737,000
1990/01/04 1,050 1,050 1,030 1,030 192,000

このページの先頭へ