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 |
|---|---|---|---|---|---|
| 1991/12/30 | 503 | 510 | 503 | 503 | 130,000 |
| 1991/12/27 | 519 | 519 | 505 | 505 | 76,000 |
| 1991/12/26 | 519 | 519 | 513 | 518 | 52,000 |
| 1991/12/25 | 520 | 520 | 500 | 518 | 59,000 |
| 1991/12/24 | 511 | 515 | 497 | 497 | 91,000 |
| 1991/12/20 | 518 | 518 | 505 | 505 | 66,000 |
| 1991/12/19 | 520 | 524 | 508 | 508 | 34,000 |
| 1991/12/18 | 520 | 528 | 510 | 520 | 143,000 |
| 1991/12/17 | 522 | 529 | 521 | 521 | 21,000 |
| 1991/12/16 | 520 | 530 | 518 | 524 | 69,000 |
| 1991/12/13 | 520 | 530 | 520 | 521 | 107,000 |
| 1991/12/12 | 508 | 515 | 508 | 510 | 45,000 |
| 1991/12/11 | 507 | 515 | 507 | 515 | 59,000 |
| 1991/12/10 | 528 | 528 | 515 | 527 | 104,000 |
| 1991/12/09 | 507 | 518 | 507 | 518 | 28,000 |
| 1991/12/06 | 529 | 529 | 507 | 507 | 52,000 |
| 1991/12/05 | 519 | 529 | 515 | 520 | 23,000 |
| 1991/12/04 | 515 | 530 | 505 | 529 | 36,000 |
| 1991/12/03 | 512 | 519 | 502 | 519 | 32,000 |
| 1991/12/02 | 507 | 508 | 498 | 498 | 111,000 |
| 1991/11/29 | 526 | 530 | 506 | 506 | 81,000 |
| 1991/11/28 | 549 | 549 | 530 | 530 | 30,000 |
| 1991/11/27 | 546 | 555 | 540 | 550 | 53,000 |
| 1991/11/26 | 526 | 527 | 526 | 526 | 16,000 |
| 1991/11/25 | 550 | 550 | 523 | 525 | 59,000 |
| 1991/11/22 | 544 | 550 | 540 | 540 | 67,000 |
| 1991/11/21 | 545 | 555 | 540 | 545 | 81,000 |
| 1991/11/20 | 540 | 550 | 540 | 550 | 155,000 |
| 1991/11/19 | 540 | 550 | 540 | 543 | 157,000 |
| 1991/11/18 | 531 | 538 | 531 | 538 | 92,000 |
| 1991/11/15 | 574 | 574 | 561 | 561 | 70,000 |
| 1991/11/14 | 577 | 577 | 564 | 564 | 67,000 |
| 1991/11/13 | 571 | 584 | 571 | 574 | 86,000 |
| 1991/11/12 | 567 | 570 | 560 | 570 | 179,000 |
| 1991/11/11 | 577 | 577 | 565 | 567 | 88,000 |
| 1991/11/08 | 584 | 584 | 573 | 575 | 158,000 |
| 1991/11/07 | 586 | 590 | 581 | 583 | 59,000 |
| 1991/11/06 | 585 | 585 | 578 | 578 | 82,000 |
| 1991/11/05 | 591 | 592 | 584 | 584 | 128,000 |
| 1991/11/01 | 595 | 597 | 590 | 590 | 208,000 |
| 1991/10/31 | 586 | 595 | 586 | 593 | 333,000 |
| 1991/10/30 | 594 | 595 | 586 | 591 | 128,000 |
| 1991/10/29 | 590 | 591 | 581 | 590 | 84,000 |
| 1991/10/28 | 596 | 596 | 587 | 587 | 98,000 |
| 1991/10/25 | 594 | 598 | 590 | 596 | 194,000 |
| 1991/10/24 | 597 | 597 | 591 | 593 | 68,000 |
| 1991/10/23 | 590 | 598 | 585 | 590 | 200,000 |
| 1991/10/22 | 581 | 590 | 580 | 590 | 290,000 |
| 1991/10/21 | 579 | 588 | 576 | 586 | 289,000 |
| 1991/10/18 | 564 | 579 | 559 | 572 | 148,000 |
| 1991/10/17 | 551 | 564 | 545 | 562 | 291,000 |
| 1991/10/16 | 539 | 555 | 539 | 550 | 561,000 |
| 1991/10/15 | 550 | 556 | 541 | 549 | 145,000 |
| 1991/10/14 | 558 | 560 | 550 | 560 | 65,000 |
| 1991/10/11 | 573 | 573 | 560 | 560 | 139,000 |
| 1991/10/09 | 574 | 577 | 573 | 573 | 118,000 |
| 1991/10/08 | 565 | 584 | 565 | 575 | 103,000 |
| 1991/10/07 | 576 | 576 | 570 | 575 | 181,000 |
| 1991/10/04 | 584 | 588 | 567 | 576 | 224,000 |
| 1991/10/03 | 575 | 589 | 572 | 589 | 455,000 |
| 1991/10/02 | 574 | 575 | 570 | 575 | 234,000 |
| 1991/10/01 | 559 | 575 | 559 | 575 | 154,000 |
| 1991/09/30 | 550 | 560 | 550 | 560 | 56,000 |
| 1991/09/27 | 560 | 565 | 558 | 563 | 86,000 |
| 1991/09/26 | 573 | 574 | 555 | 567 | 104,000 |
| 1991/09/25 | 565 | 573 | 563 | 563 | 246,000 |
| 1991/09/24 | 563 | 573 | 563 | 570 | 136,000 |
| 1991/09/20 | 569 | 569 | 555 | 563 | 325,000 |
| 1991/09/19 | 550 | 560 | 540 | 552 | 336,000 |
| 1991/09/18 | 549 | 550 | 540 | 550 | 483,000 |
| 1991/09/17 | 551 | 557 | 545 | 551 | 258,000 |
| 1991/09/13 | 539 | 557 | 520 | 545 | 494,000 |
| 1991/09/12 | 515 | 530 | 515 | 520 | 194,000 |
| 1991/09/11 | 539 | 539 | 523 | 523 | 134,000 |
| 1991/09/10 | 550 | 550 | 532 | 539 | 117,000 |
| 1991/09/09 | 537 | 553 | 537 | 541 | 112,000 |
| 1991/09/06 | 546 | 559 | 546 | 557 | 213,000 |
| 1991/09/05 | 528 | 550 | 528 | 547 | 1,423,000 |
| 1991/09/04 | 524 | 530 | 524 | 528 | 57,000 |
| 1991/09/03 | 536 | 538 | 521 | 521 | 78,000 |
| 1991/09/02 | 515 | 538 | 506 | 538 | 90,000 |
| 1991/08/30 | 500 | 518 | 500 | 505 | 72,000 |
| 1991/08/29 | 486 | 500 | 486 | 500 | 55,000 |
| 1991/08/28 | 482 | 483 | 476 | 481 | 125,000 |
| 1991/08/27 | 490 | 490 | 481 | 483 | 115,000 |
| 1991/08/26 | 520 | 520 | 480 | 480 | 189,000 |
| 1991/08/23 | 532 | 532 | 501 | 501 | 82,000 |
| 1991/08/22 | 545 | 545 | 518 | 530 | 199,000 |
| 1991/08/21 | 488 | 520 | 488 | 505 | 175,000 |
| 1991/08/20 | 467 | 474 | 465 | 473 | 175,000 |
| 1991/08/19 | 500 | 509 | 467 | 467 | 231,000 |
| 1991/08/16 | 510 | 510 | 505 | 505 | 87,000 |
| 1991/08/15 | 522 | 522 | 513 | 515 | 90,000 |
| 1991/08/14 | 522 | 522 | 512 | 522 | 132,000 |
| 1991/08/13 | 522 | 525 | 510 | 522 | 99,000 |
| 1991/08/12 | 570 | 570 | 531 | 532 | 55,000 |
| 1991/08/09 | 555 | 565 | 555 | 560 | 151,000 |
| 1991/08/08 | 565 | 565 | 555 | 556 | 79,000 |
| 1991/08/07 | 570 | 570 | 545 | 565 | 70,000 |
| 1991/08/06 | 570 | 571 | 570 | 570 | 157,000 |
| 1991/08/05 | 562 | 575 | 562 | 570 | 44,000 |
| 1991/08/02 | 584 | 584 | 570 | 570 | 103,000 |
| 1991/08/01 | 590 | 590 | 584 | 584 | 151,000 |
| 1991/07/31 | 578 | 595 | 568 | 595 | 385,000 |
| 1991/07/30 | 575 | 588 | 575 | 579 | 376,000 |
| 1991/07/29 | 570 | 580 | 570 | 576 | 94,000 |
| 1991/07/26 | 565 | 580 | 561 | 580 | 138,000 |
| 1991/07/25 | 570 | 570 | 566 | 566 | 185,000 |
| 1991/07/24 | 555 | 560 | 551 | 560 | 162,000 |
| 1991/07/23 | 550 | 550 | 545 | 545 | 113,000 |
| 1991/07/22 | 551 | 551 | 545 | 545 | 103,000 |
| 1991/07/19 | 550 | 550 | 535 | 540 | 146,000 |
| 1991/07/18 | 540 | 540 | 540 | 540 | 203,000 |
| 1991/07/17 | 541 | 543 | 540 | 540 | 134,000 |
| 1991/07/16 | 540 | 548 | 540 | 543 | 193,000 |
| 1991/07/15 | 543 | 544 | 535 | 540 | 49,000 |
| 1991/07/12 | 525 | 533 | 525 | 533 | 47,000 |
| 1991/07/11 | 519 | 525 | 519 | 525 | 49,000 |
| 1991/07/10 | 524 | 532 | 518 | 529 | 137,000 |
| 1991/07/09 | 507 | 515 | 495 | 514 | 243,000 |
| 1991/07/08 | 519 | 524 | 505 | 505 | 331,000 |
| 1991/07/05 | 555 | 563 | 545 | 559 | 162,000 |
| 1991/07/04 | 550 | 552 | 531 | 545 | 56,000 |
| 1991/07/03 | 574 | 574 | 556 | 560 | 203,000 |
| 1991/07/02 | 586 | 586 | 574 | 575 | 88,000 |
| 1991/07/01 | 561 | 589 | 561 | 589 | 202,000 |
| 1991/06/28 | 553 | 560 | 552 | 552 | 117,000 |
| 1991/06/27 | 567 | 575 | 552 | 552 | 79,000 |
| 1991/06/26 | 581 | 585 | 576 | 576 | 113,000 |
| 1991/06/25 | 590 | 590 | 571 | 580 | 95,000 |
| 1991/06/24 | 596 | 596 | 580 | 581 | 55,000 |
| 1991/06/21 | 595 | 596 | 582 | 595 | 125,000 |
| 1991/06/20 | 598 | 598 | 584 | 595 | 152,000 |
| 1991/06/19 | 600 | 600 | 585 | 585 | 123,000 |
| 1991/06/18 | 600 | 600 | 597 | 600 | 57,000 |
| 1991/06/17 | 610 | 610 | 600 | 600 | 99,000 |
| 1991/06/14 | 590 | 610 | 590 | 600 | 253,000 |
| 1991/06/13 | 583 | 590 | 583 | 590 | 37,000 |
| 1991/06/12 | 602 | 602 | 581 | 581 | 77,000 |
| 1991/06/11 | 600 | 600 | 598 | 599 | 91,000 |
| 1991/06/10 | 612 | 612 | 596 | 600 | 94,000 |
| 1991/06/07 | 599 | 607 | 599 | 606 | 112,000 |
| 1991/06/06 | 610 | 610 | 602 | 607 | 107,000 |
| 1991/06/05 | 616 | 616 | 605 | 615 | 791,000 |
| 1991/06/04 | 604 | 617 | 600 | 615 | 40,000 |
| 1991/06/03 | 618 | 618 | 605 | 608 | 47,000 |
| 1991/05/31 | 615 | 620 | 610 | 619 | 120,000 |
| 1991/05/30 | 615 | 615 | 610 | 610 | 50,000 |
| 1991/05/29 | 610 | 615 | 602 | 610 | 156,000 |
| 1991/05/28 | 605 | 605 | 600 | 603 | 113,000 |
| 1991/05/27 | 600 | 610 | 600 | 600 | 120,000 |
| 1991/05/24 | 599 | 600 | 599 | 600 | 153,000 |
| 1991/05/23 | 599 | 600 | 590 | 599 | 128,000 |
| 1991/05/22 | 599 | 602 | 599 | 599 | 131,000 |
| 1991/05/21 | 572 | 592 | 572 | 590 | 123,000 |
| 1991/05/20 | 602 | 602 | 592 | 592 | 49,000 |
| 1991/05/17 | 611 | 612 | 611 | 612 | 56,000 |
| 1991/05/16 | 616 | 617 | 610 | 611 | 111,000 |
| 1991/05/15 | 634 | 634 | 620 | 620 | 149,000 |
| 1991/05/14 | 631 | 635 | 631 | 634 | 75,000 |
| 1991/05/13 | 635 | 639 | 630 | 630 | 33,000 |
| 1991/05/10 | 641 | 641 | 630 | 637 | 160,000 |
| 1991/05/09 | 630 | 645 | 630 | 636 | 371,000 |
| 1991/05/08 | 631 | 631 | 627 | 627 | 110,000 |
| 1991/05/07 | 637 | 638 | 620 | 628 | 76,000 |
| 1991/05/02 | 640 | 640 | 632 | 636 | 74,000 |
| 1991/05/01 | 640 | 640 | 620 | 640 | 100,000 |
| 1991/04/30 | 624 | 640 | 615 | 640 | 196,000 |
| 1991/04/26 | 625 | 625 | 615 | 625 | 154,000 |
| 1991/04/25 | 639 | 639 | 617 | 625 | 171,000 |
| 1991/04/24 | 639 | 640 | 620 | 635 | 168,000 |
| 1991/04/23 | 627 | 639 | 627 | 639 | 184,000 |
| 1991/04/22 | 640 | 645 | 628 | 628 | 101,000 |
| 1991/04/19 | 640 | 645 | 632 | 640 | 114,000 |
| 1991/04/18 | 650 | 650 | 630 | 630 | 269,000 |
| 1991/04/17 | 623 | 640 | 621 | 635 | 371,000 |
| 1991/04/16 | 638 | 647 | 621 | 621 | 209,000 |
| 1991/04/15 | 649 | 650 | 637 | 637 | 102,000 |
| 1991/04/12 | 636 | 650 | 636 | 649 | 198,000 |
| 1991/04/11 | 635 | 645 | 635 | 637 | 43,000 |
| 1991/04/10 | 638 | 645 | 638 | 640 | 192,000 |
| 1991/04/09 | 640 | 650 | 635 | 638 | 160,000 |
| 1991/04/08 | 645 | 650 | 635 | 650 | 161,000 |
| 1991/04/05 | 645 | 650 | 641 | 650 | 213,000 |
| 1991/04/04 | 645 | 645 | 640 | 645 | 182,000 |
| 1991/04/03 | 640 | 645 | 639 | 645 | 326,000 |
| 1991/04/02 | 618 | 630 | 616 | 630 | 90,000 |
| 1991/04/01 | 616 | 630 | 616 | 620 | 65,000 |
| 1991/03/29 | 632 | 632 | 622 | 625 | 140,000 |
| 1991/03/28 | 612 | 635 | 612 | 632 | 230,000 |
| 1991/03/27 | 623 | 630 | 622 | 622 | 175,000 |
| 1991/03/26 | 630 | 630 | 620 | 621 | 107,000 |
| 1991/03/25 | 621 | 622 | 615 | 620 | 232,000 |
| 1991/03/22 | 615 | 625 | 615 | 620 | 165,000 |
| 1991/03/20 | 623 | 639 | 623 | 625 | 324,000 |
| 1991/03/19 | 647 | 647 | 641 | 643 | 302,000 |
| 1991/03/18 | 650 | 650 | 645 | 647 | 247,000 |
| 1991/03/15 | 640 | 650 | 633 | 650 | 357,000 |
| 1991/03/14 | 645 | 645 | 633 | 640 | 124,000 |
| 1991/03/13 | 640 | 646 | 631 | 638 | 177,000 |
| 1991/03/12 | 648 | 649 | 636 | 649 | 128,000 |
| 1991/03/11 | 645 | 656 | 636 | 650 | 550,000 |
| 1991/03/08 | 616 | 633 | 616 | 632 | 405,000 |
| 1991/03/07 | 613 | 620 | 613 | 615 | 241,000 |
| 1991/03/06 | 619 | 620 | 614 | 620 | 228,000 |
| 1991/03/05 | 614 | 630 | 614 | 620 | 678,000 |
| 1991/03/04 | 629 | 629 | 616 | 619 | 204,000 |
| 1991/03/01 | 647 | 651 | 625 | 630 | 247,000 |
| 1991/02/28 | 656 | 667 | 656 | 657 | 835,000 |
| 1991/02/27 | 646 | 664 | 646 | 651 | 267,000 |
| 1991/02/26 | 651 | 679 | 651 | 665 | 1,269,000 |
| 1991/02/25 | 638 | 648 | 629 | 648 | 318,000 |
| 1991/02/22 | 638 | 650 | 630 | 639 | 244,000 |
| 1991/02/21 | 631 | 650 | 631 | 648 | 282,000 |
| 1991/02/20 | 654 | 660 | 635 | 648 | 370,000 |
| 1991/02/19 | 635 | 668 | 630 | 664 | 1,085,000 |
| 1991/02/18 | 615 | 649 | 615 | 638 | 475,000 |
| 1991/02/15 | 600 | 610 | 600 | 605 | 248,000 |
| 1991/02/14 | 605 | 612 | 598 | 610 | 349,000 |
| 1991/02/13 | 609 | 609 | 595 | 603 | 373,000 |
| 1991/02/12 | 590 | 612 | 582 | 612 | 739,000 |
| 1991/02/08 | 560 | 573 | 555 | 570 | 330,000 |
| 1991/02/07 | 540 | 570 | 540 | 570 | 494,000 |
| 1991/02/06 | 529 | 560 | 528 | 545 | 476,000 |
| 1991/02/05 | 505 | 519 | 505 | 519 | 282,000 |
| 1991/02/04 | 500 | 509 | 500 | 505 | 42,000 |
| 1991/02/01 | 504 | 510 | 498 | 509 | 74,000 |
| 1991/01/31 | 507 | 510 | 503 | 505 | 111,000 |
| 1991/01/30 | 505 | 510 | 505 | 506 | 86,000 |
| 1991/01/29 | 515 | 515 | 506 | 515 | 152,000 |
| 1991/01/28 | 513 | 518 | 510 | 515 | 117,000 |
| 1991/01/25 | 510 | 524 | 510 | 518 | 127,000 |
| 1991/01/24 | 505 | 506 | 502 | 505 | 77,000 |
| 1991/01/23 | 514 | 514 | 501 | 501 | 100,000 |
| 1991/01/22 | 507 | 520 | 498 | 520 | 79,000 |
| 1991/01/21 | 511 | 511 | 494 | 507 | 142,000 |
| 1991/01/18 | 533 | 543 | 513 | 521 | 271,000 |
| 1991/01/17 | 483 | 535 | 482 | 513 | 136,000 |
| 1991/01/16 | 502 | 502 | 492 | 492 | 109,000 |
| 1991/01/14 | 510 | 520 | 506 | 512 | 71,000 |
| 1991/01/11 | 511 | 526 | 502 | 526 | 112,000 |
| 1991/01/10 | 505 | 510 | 500 | 506 | 89,000 |
| 1991/01/09 | 505 | 510 | 501 | 505 | 147,000 |
| 1991/01/08 | 523 | 523 | 510 | 510 | 63,000 |
| 1991/01/07 | 521 | 526 | 521 | 526 | 71,000 |
| 1991/01/04 | 526 | 526 | 518 | 521 | 101,000 |