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
1992/12/30 429 429 429 429 8,000
1992/12/29 424 430 424 430 62,000
1992/12/28 424 424 415 416 77,000
1992/12/25 430 430 419 419 100,000
1992/12/24 416 425 416 421 120,000
1992/12/22 425 430 425 425 74,000
1992/12/21 435 435 425 425 97,000
1992/12/18 425 431 422 430 206,000
1992/12/17 420 425 420 425 98,000
1992/12/16 424 436 421 425 155,000
1992/12/15 420 424 414 424 100,000
1992/12/14 419 428 415 420 157,000
1992/12/11 416 420 414 414 175,000
1992/12/10 429 429 420 420 142,000
1992/12/09 419 419 413 419 50,000
1992/12/08 416 418 413 418 51,000
1992/12/07 421 421 416 416 23,000
1992/12/04 416 425 415 425 47,000
1992/12/03 425 429 416 416 63,000
1992/12/02 430 434 430 430 52,000
1992/12/01 439 448 435 435 178,000
1992/11/30 449 449 434 448 251,000
1992/11/27 433 450 433 450 627,000
1992/11/26 434 443 434 440 264,000
1992/11/25 442 442 432 432 45,000
1992/11/24 443 443 438 438 120,000
1992/11/20 439 443 430 438 131,000
1992/11/19 435 444 434 439 479,000
1992/11/18 405 430 405 430 148,000
1992/11/17 405 406 405 405 114,000
1992/11/16 406 407 404 407 106,000
1992/11/13 408 410 407 407 187,000
1992/11/12 423 423 408 410 149,000
1992/11/11 429 435 427 427 389,000
1992/11/10 423 427 420 427 289,000
1992/11/09 422 423 415 423 162,000
1992/11/06 418 425 418 425 137,000
1992/11/05 416 420 415 418 78,000
1992/11/04 418 418 415 415 80,000
1992/11/02 407 414 407 410 58,000
1992/10/30 407 412 405 407 257,000
1992/10/29 414 425 406 407 388,000
1992/10/28 425 427 414 414 192,000
1992/10/27 423 428 423 424 43,000
1992/10/26 433 433 423 423 78,000
1992/10/23 429 434 420 427 257,000
1992/10/22 411 427 411 422 52,000
1992/10/21 415 420 413 413 61,000
1992/10/20 415 420 415 420 107,000
1992/10/19 425 435 425 435 38,000
1992/10/16 430 430 430 430 92,000
1992/10/15 431 432 431 432 42,000
1992/10/14 435 440 430 435 160,000
1992/10/13 422 425 421 425 29,000
1992/10/12 431 431 420 421 87,000
1992/10/09 432 432 426 426 63,000
1992/10/08 425 427 424 427 50,000
1992/10/07 429 438 429 430 284,000
1992/10/06 429 430 420 426 160,000
1992/10/05 429 434 419 434 175,000
1992/10/02 421 435 421 429 105,000
1992/10/01 427 427 411 411 257,000
1992/09/30 426 430 424 425 56,000
1992/09/29 430 436 430 430 71,000
1992/09/28 438 440 424 424 62,000
1992/09/25 446 448 444 446 171,000
1992/09/24 450 450 443 445 201,000
1992/09/22 445 450 439 442 317,000
1992/09/21 435 445 430 430 30,000
1992/09/18 425 435 425 425 153,000
1992/09/17 428 434 422 422 237,000
1992/09/16 459 459 433 433 131,000
1992/09/14 445 461 445 461 269,000
1992/09/11 448 457 445 450 491,000
1992/09/10 449 449 435 443 166,000
1992/09/09 428 439 426 439 40,000
1992/09/08 426 447 421 427 100,000
1992/09/07 455 456 431 431 94,000
1992/09/04 460 465 451 455 153,000
1992/09/03 436 456 436 456 87,000
1992/09/02 442 445 440 440 150,000
1992/09/01 455 461 452 452 310,000
1992/08/31 463 473 452 452 257,000
1992/08/28 442 475 434 473 617,000
1992/08/27 410 450 410 442 731,000
1992/08/26 397 400 392 392 182,000
1992/08/25 400 410 397 400 186,000
1992/08/24 373 410 370 410 380,000
1992/08/21 355 365 351 365 327,000
1992/08/20 348 365 345 350 241,000
1992/08/19 350 350 345 346 107,000
1992/08/18 355 355 350 350 150,000
1992/08/17 354 359 351 355 89,000
1992/08/14 355 355 350 355 89,000
1992/08/13 360 360 355 355 135,000
1992/08/12 371 375 365 370 168,000
1992/08/11 371 372 371 371 56,000
1992/08/10 394 394 380 380 146,000
1992/08/07 400 400 395 395 135,000
1992/08/06 393 395 393 395 93,000
1992/08/05 380 383 380 383 79,000
1992/08/04 388 388 370 370 77,000
1992/08/03 390 390 386 389 53,000
1992/07/31 400 400 385 385 52,000
1992/07/30 392 392 385 390 44,000
1992/07/29 403 405 394 394 61,000
1992/07/28 397 410 395 405 59,000
1992/07/27 414 414 395 395 66,000
1992/07/24 383 392 380 392 233,000
1992/07/23 379 382 374 380 238,000
1992/07/22 392 393 384 384 307,000
1992/07/21 390 399 390 393 75,000
1992/07/20 398 402 390 390 137,000
1992/07/17 411 411 403 403 92,000
1992/07/16 414 414 412 414 42,000
1992/07/15 419 427 412 424 143,000
1992/07/14 416 419 415 419 74,000
1992/07/13 415 415 415 415 134,000
1992/07/10 425 425 410 415 61,000
1992/07/09 410 430 410 425 126,000
1992/07/08 415 415 405 405 114,000
1992/07/07 430 430 415 416 90,000
1992/07/06 450 450 438 439 61,000
1992/07/03 412 460 412 460 176,000
1992/07/02 410 425 410 420 44,000
1992/07/01 396 404 396 401 70,000
1992/06/30 400 401 400 400 89,000
1992/06/29 410 410 395 400 56,000
1992/06/26 418 418 400 400 144,000
1992/06/25 404 408 402 408 43,000
1992/06/24 410 410 401 409 95,000
1992/06/23 409 409 401 401 115,000
1992/06/22 430 430 412 412 128,000
1992/06/19 414 415 410 415 103,000
1992/06/18 414 414 404 404 126,000
1992/06/17 420 425 420 420 49,000
1992/06/16 438 438 435 435 120,000
1992/06/15 444 444 435 438 68,000
1992/06/12 457 457 440 441 135,000
1992/06/11 460 463 447 452 94,000
1992/06/10 451 455 450 455 122,000
1992/06/09 448 450 446 446 128,000
1992/06/08 443 444 431 444 34,000
1992/06/05 443 445 443 443 26,000
1992/06/04 448 450 448 448 24,000
1992/06/03 455 460 450 453 102,000
1992/06/02 460 466 460 460 88,000
1992/06/01 464 464 456 460 47,000
1992/05/29 454 459 454 454 93,000
1992/05/28 445 454 445 454 62,000
1992/05/27 440 460 435 455 105,000
1992/05/26 438 444 436 440 58,000
1992/05/25 423 433 423 428 149,000
1992/05/22 441 445 438 438 130,000
1992/05/21 455 455 440 440 180,000
1992/05/20 457 462 456 457 164,000
1992/05/19 454 459 449 458 165,000
1992/05/18 452 452 445 450 21,000
1992/05/15 454 458 440 450 199,000
1992/05/14 458 465 456 464 369,000
1992/05/13 460 460 450 458 184,000
1992/05/12 461 474 461 470 342,000
1992/05/11 460 470 460 466 134,000
1992/05/08 474 478 461 464 132,000
1992/05/07 470 479 460 479 382,000
1992/05/06 445 466 444 466 221,000
1992/05/01 430 450 430 440 96,000
1992/04/30 446 446 435 435 256,000
1992/04/28 440 450 440 450 284,000
1992/04/27 440 440 430 440 96,000
1992/04/24 425 430 415 430 98,000
1992/04/23 401 430 401 430 91,000
1992/04/22 410 411 400 401 96,000
1992/04/21 415 423 405 407 97,000
1992/04/20 425 429 420 420 214,000
1992/04/17 417 421 410 420 94,000
1992/04/16 432 433 425 425 99,000
1992/04/15 425 440 425 431 106,000
1992/04/14 429 429 414 420 66,000
1992/04/13 440 442 440 440 148,000
1992/04/10 400 440 400 440 291,000
1992/04/09 380 400 380 400 199,000
1992/04/08 398 398 376 376 214,000
1992/04/07 410 410 401 403 104,000
1992/04/06 409 419 409 410 120,000
1992/04/03 422 430 400 414 210,000
1992/04/02 435 438 411 420 140,000
1992/04/01 464 464 434 435 102,000
1992/03/31 465 470 464 464 179,000
1992/03/30 471 471 464 464 56,000
1992/03/27 461 469 461 461 59,000
1992/03/26 479 479 470 470 82,000
1992/03/25 473 485 473 475 177,000
1992/03/24 469 477 469 470 106,000
1992/03/23 480 484 479 479 192,000
1992/03/19 451 470 451 470 527,000
1992/03/18 464 464 430 451 361,000
1992/03/17 475 479 450 465 202,000
1992/03/16 500 500 470 475 439,000
1992/03/13 495 499 495 495 324,000
1992/03/12 486 497 486 495 141,000
1992/03/11 490 500 486 500 383,000
1992/03/10 488 491 485 490 148,000
1992/03/09 497 497 491 491 74,000
1992/03/06 495 500 495 500 65,000
1992/03/05 486 497 486 494 206,000
1992/03/04 483 510 483 487 225,000
1992/03/03 501 502 482 483 270,000
1992/03/02 495 508 495 500 158,000
1992/02/28 499 499 490 490 46,000
1992/02/27 496 505 496 500 248,000
1992/02/26 479 488 473 488 190,000
1992/02/25 480 480 475 478 69,000
1992/02/24 488 488 472 480 71,000
1992/02/21 480 488 480 488 138,000
1992/02/20 490 490 475 476 187,000
1992/02/19 485 485 481 485 87,000
1992/02/18 485 488 476 476 162,000
1992/02/17 470 475 470 475 162,000
1992/02/14 480 480 470 470 89,000
1992/02/13 486 488 482 482 87,000
1992/02/12 489 490 485 485 91,000
1992/02/10 498 498 488 488 130,000
1992/02/07 493 498 487 493 153,000
1992/02/06 492 495 487 490 114,000
1992/02/05 495 495 486 487 119,000
1992/02/04 492 500 492 493 166,000
1992/02/03 514 514 501 502 178,000
1992/01/31 490 515 490 509 289,000
1992/01/30 485 498 481 495 66,000
1992/01/29 485 490 485 490 16,000
1992/01/28 488 490 476 480 52,000
1992/01/27 496 496 489 493 63,000
1992/01/24 481 485 480 481 20,000
1992/01/23 493 503 491 495 91,000
1992/01/22 470 488 470 488 111,000
1992/01/21 485 485 475 475 197,000
1992/01/20 479 485 479 480 167,000
1992/01/17 479 486 479 480 112,000
1992/01/16 506 510 494 494 85,000
1992/01/14 495 510 495 510 55,000
1992/01/13 500 500 493 495 92,000
1992/01/10 505 505 501 501 95,000
1992/01/09 507 508 504 505 98,000
1992/01/08 520 520 506 506 46,000
1992/01/07 520 525 520 521 108,000
1992/01/06 522 522 512 512 76,000

このページの先頭へ