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 |