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 |