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 |
---|---|---|---|---|---|
1993/12/30 | 450 | 450 | 440 | 440 | 45,000 |
1993/12/29 | 436 | 445 | 436 | 440 | 177,000 |
1993/12/28 | 426 | 431 | 426 | 431 | 108,000 |
1993/12/27 | 433 | 433 | 425 | 427 | 97,000 |
1993/12/24 | 430 | 431 | 428 | 428 | 73,000 |
1993/12/22 | 428 | 430 | 426 | 426 | 143,000 |
1993/12/21 | 431 | 431 | 428 | 428 | 62,000 |
1993/12/20 | 436 | 440 | 431 | 431 | 147,000 |
1993/12/17 | 443 | 443 | 435 | 436 | 157,000 |
1993/12/16 | 438 | 438 | 435 | 438 | 226,000 |
1993/12/15 | 433 | 434 | 429 | 433 | 105,000 |
1993/12/14 | 432 | 434 | 432 | 434 | 87,000 |
1993/12/13 | 447 | 447 | 442 | 442 | 106,000 |
1993/12/10 | 440 | 442 | 432 | 432 | 307,000 |
1993/12/09 | 429 | 429 | 423 | 427 | 137,000 |
1993/12/08 | 413 | 415 | 411 | 414 | 154,000 |
1993/12/07 | 406 | 418 | 405 | 414 | 211,000 |
1993/12/06 | 420 | 420 | 410 | 410 | 117,000 |
1993/12/03 | 415 | 425 | 415 | 420 | 187,000 |
1993/12/02 | 425 | 440 | 421 | 430 | 220,000 |
1993/12/01 | 410 | 422 | 403 | 410 | 132,000 |
1993/11/30 | 405 | 410 | 399 | 400 | 133,000 |
1993/11/29 | 420 | 421 | 395 | 410 | 154,000 |
1993/11/26 | 430 | 440 | 425 | 425 | 128,000 |
1993/11/25 | 438 | 440 | 427 | 427 | 191,000 |
1993/11/24 | 436 | 436 | 430 | 430 | 251,000 |
1993/11/22 | 458 | 458 | 430 | 435 | 250,000 |
1993/11/19 | 461 | 468 | 455 | 458 | 137,000 |
1993/11/18 | 475 | 475 | 460 | 460 | 100,000 |
1993/11/17 | 467 | 468 | 465 | 465 | 44,000 |
1993/11/16 | 472 | 483 | 467 | 467 | 84,000 |
1993/11/15 | 490 | 490 | 467 | 467 | 366,000 |
1993/11/12 | 487 | 503 | 487 | 490 | 95,000 |
1993/11/11 | 467 | 476 | 467 | 467 | 284,000 |
1993/11/10 | 476 | 476 | 465 | 465 | 384,000 |
1993/11/09 | 502 | 504 | 475 | 475 | 243,000 |
1993/11/08 | 500 | 500 | 496 | 500 | 164,000 |
1993/11/05 | 506 | 506 | 498 | 498 | 418,000 |
1993/11/04 | 505 | 518 | 505 | 506 | 103,000 |
1993/11/02 | 523 | 524 | 500 | 505 | 232,000 |
1993/11/01 | 510 | 524 | 506 | 524 | 236,000 |
1993/10/29 | 505 | 511 | 505 | 505 | 158,000 |
1993/10/28 | 524 | 524 | 501 | 501 | 213,000 |
1993/10/27 | 525 | 530 | 515 | 520 | 231,000 |
1993/10/26 | 538 | 538 | 515 | 515 | 115,000 |
1993/10/25 | 530 | 540 | 526 | 540 | 151,000 |
1993/10/22 | 526 | 526 | 520 | 520 | 220,000 |
1993/10/21 | 525 | 525 | 520 | 521 | 173,000 |
1993/10/20 | 532 | 532 | 522 | 522 | 98,000 |
1993/10/19 | 537 | 538 | 527 | 527 | 148,000 |
1993/10/18 | 534 | 537 | 534 | 536 | 170,000 |
1993/10/15 | 541 | 550 | 534 | 534 | 198,000 |
1993/10/14 | 540 | 541 | 540 | 540 | 77,000 |
1993/10/13 | 555 | 555 | 536 | 537 | 77,000 |
1993/10/12 | 559 | 559 | 535 | 536 | 151,000 |
1993/10/08 | 554 | 559 | 540 | 550 | 106,000 |
1993/10/07 | 559 | 559 | 535 | 535 | 159,000 |
1993/10/06 | 545 | 549 | 540 | 549 | 140,000 |
1993/10/05 | 537 | 549 | 537 | 545 | 66,000 |
1993/10/04 | 540 | 545 | 537 | 537 | 113,000 |
1993/10/01 | 537 | 550 | 537 | 549 | 158,000 |
1993/09/30 | 537 | 540 | 530 | 537 | 305,000 |
1993/09/29 | 531 | 539 | 531 | 537 | 207,000 |
1993/09/28 | 530 | 532 | 530 | 531 | 359,000 |
1993/09/27 | 541 | 541 | 530 | 530 | 249,000 |
1993/09/24 | 540 | 542 | 537 | 541 | 173,000 |
1993/09/22 | 537 | 538 | 535 | 535 | 188,000 |
1993/09/21 | 535 | 540 | 535 | 537 | 317,000 |
1993/09/20 | 537 | 539 | 535 | 535 | 139,000 |
1993/09/17 | 535 | 537 | 532 | 537 | 173,000 |
1993/09/16 | 545 | 545 | 534 | 535 | 162,000 |
1993/09/14 | 546 | 547 | 540 | 544 | 397,000 |
1993/09/13 | 545 | 548 | 542 | 545 | 404,000 |
1993/09/10 | 550 | 554 | 544 | 545 | 413,000 |
1993/09/09 | 547 | 547 | 545 | 545 | 163,000 |
1993/09/08 | 554 | 554 | 546 | 550 | 234,000 |
1993/09/07 | 554 | 554 | 550 | 550 | 38,000 |
1993/09/06 | 543 | 558 | 543 | 555 | 233,000 |
1993/09/03 | 545 | 551 | 543 | 543 | 478,000 |
1993/09/02 | 555 | 555 | 550 | 551 | 140,000 |
1993/09/01 | 565 | 565 | 555 | 556 | 388,000 |
1993/08/31 | 568 | 568 | 560 | 565 | 69,000 |
1993/08/30 | 569 | 569 | 560 | 568 | 80,000 |
1993/08/27 | 560 | 570 | 560 | 569 | 125,000 |
1993/08/26 | 560 | 565 | 551 | 551 | 113,000 |
1993/08/25 | 560 | 560 | 549 | 560 | 105,000 |
1993/08/24 | 546 | 555 | 546 | 550 | 46,000 |
1993/08/23 | 551 | 551 | 545 | 545 | 62,000 |
1993/08/20 | 564 | 564 | 551 | 551 | 51,000 |
1993/08/19 | 560 | 560 | 554 | 554 | 41,000 |
1993/08/18 | 560 | 565 | 550 | 550 | 180,000 |
1993/08/17 | 565 | 565 | 556 | 556 | 135,000 |
1993/08/16 | 550 | 569 | 547 | 565 | 126,000 |
1993/08/13 | 564 | 564 | 545 | 545 | 312,000 |
1993/08/12 | 565 | 565 | 560 | 565 | 455,000 |
1993/08/11 | 555 | 565 | 555 | 565 | 129,000 |
1993/08/10 | 570 | 570 | 555 | 565 | 118,000 |
1993/08/09 | 555 | 560 | 554 | 560 | 139,000 |
1993/08/06 | 559 | 560 | 553 | 555 | 67,000 |
1993/08/05 | 558 | 560 | 558 | 560 | 225,000 |
1993/08/04 | 560 | 564 | 555 | 560 | 196,000 |
1993/08/03 | 561 | 575 | 555 | 563 | 520,000 |
1993/08/02 | 545 | 561 | 545 | 561 | 114,000 |
1993/07/30 | 555 | 561 | 536 | 536 | 359,000 |
1993/07/29 | 537 | 557 | 537 | 556 | 159,000 |
1993/07/28 | 541 | 545 | 538 | 543 | 146,000 |
1993/07/27 | 536 | 540 | 536 | 540 | 219,000 |
1993/07/26 | 536 | 541 | 536 | 536 | 166,000 |
1993/07/23 | 541 | 545 | 535 | 536 | 252,000 |
1993/07/22 | 547 | 556 | 543 | 547 | 404,000 |
1993/07/21 | 550 | 560 | 550 | 556 | 199,000 |
1993/07/20 | 565 | 565 | 554 | 560 | 128,000 |
1993/07/19 | 550 | 566 | 546 | 566 | 332,000 |
1993/07/16 | 554 | 560 | 551 | 560 | 321,000 |
1993/07/15 | 556 | 560 | 552 | 556 | 297,000 |
1993/07/14 | 563 | 564 | 555 | 564 | 291,000 |
1993/07/13 | 550 | 560 | 548 | 560 | 514,000 |
1993/07/12 | 560 | 564 | 549 | 550 | 191,000 |
1993/07/09 | 558 | 577 | 558 | 560 | 348,000 |
1993/07/08 | 551 | 558 | 550 | 558 | 334,000 |
1993/07/07 | 560 | 565 | 555 | 555 | 271,000 |
1993/07/06 | 560 | 565 | 553 | 557 | 138,000 |
1993/07/05 | 540 | 550 | 540 | 550 | 228,000 |
1993/07/02 | 570 | 570 | 558 | 558 | 346,000 |
1993/07/01 | 566 | 575 | 566 | 570 | 198,000 |
1993/06/30 | 570 | 580 | 566 | 570 | 147,000 |
1993/06/29 | 565 | 576 | 561 | 570 | 331,000 |
1993/06/28 | 558 | 580 | 558 | 559 | 232,000 |
1993/06/25 | 555 | 570 | 553 | 567 | 129,000 |
1993/06/24 | 530 | 550 | 530 | 548 | 367,000 |
1993/06/23 | 540 | 540 | 530 | 530 | 544,000 |
1993/06/22 | 535 | 540 | 526 | 540 | 503,000 |
1993/06/21 | 561 | 569 | 525 | 525 | 250,000 |
1993/06/18 | 576 | 585 | 572 | 585 | 487,000 |
1993/06/17 | 571 | 576 | 560 | 576 | 556,000 |
1993/06/16 | 600 | 604 | 568 | 571 | 1,050,000 |
1993/06/15 | 605 | 610 | 601 | 609 | 712,000 |
1993/06/14 | 629 | 629 | 613 | 615 | 334,000 |
1993/06/11 | 614 | 630 | 610 | 622 | 1,310,000 |
1993/06/10 | 616 | 616 | 601 | 605 | 715,000 |
1993/06/08 | 622 | 626 | 605 | 610 | 341,000 |
1993/06/07 | 605 | 636 | 605 | 635 | 1,887,000 |
1993/06/04 | 575 | 632 | 575 | 615 | 3,394,000 |
1993/06/03 | 555 | 584 | 551 | 570 | 714,000 |
1993/06/02 | 555 | 555 | 541 | 555 | 217,000 |
1993/06/01 | 554 | 554 | 535 | 545 | 213,000 |
1993/05/31 | 555 | 555 | 547 | 555 | 274,000 |
1993/05/28 | 539 | 565 | 534 | 557 | 775,000 |
1993/05/27 | 529 | 534 | 525 | 530 | 660,000 |
1993/05/26 | 516 | 520 | 511 | 519 | 322,000 |
1993/05/25 | 521 | 522 | 516 | 516 | 359,000 |
1993/05/24 | 505 | 517 | 505 | 514 | 227,000 |
1993/05/21 | 511 | 515 | 507 | 510 | 85,000 |
1993/05/20 | 500 | 510 | 500 | 505 | 187,000 |
1993/05/19 | 498 | 500 | 490 | 500 | 378,000 |
1993/05/18 | 490 | 500 | 488 | 500 | 291,000 |
1993/05/17 | 495 | 495 | 492 | 492 | 180,000 |
1993/05/14 | 500 | 501 | 495 | 495 | 267,000 |
1993/05/13 | 505 | 505 | 501 | 505 | 280,000 |
1993/05/12 | 520 | 520 | 510 | 510 | 278,000 |
1993/05/11 | 525 | 525 | 510 | 510 | 398,000 |
1993/05/10 | 511 | 519 | 505 | 517 | 108,000 |
1993/05/07 | 530 | 530 | 516 | 516 | 150,000 |
1993/05/06 | 520 | 525 | 520 | 520 | 262,000 |
1993/04/30 | 510 | 519 | 508 | 519 | 316,000 |
1993/04/28 | 510 | 513 | 505 | 506 | 258,000 |
1993/04/27 | 490 | 505 | 490 | 505 | 452,000 |
1993/04/26 | 495 | 495 | 486 | 490 | 269,000 |
1993/04/23 | 490 | 490 | 480 | 490 | 277,000 |
1993/04/22 | 485 | 497 | 485 | 490 | 602,000 |
1993/04/21 | 486 | 490 | 480 | 480 | 446,000 |
1993/04/20 | 484 | 494 | 480 | 490 | 325,000 |
1993/04/19 | 480 | 486 | 471 | 486 | 410,000 |
1993/04/16 | 490 | 494 | 475 | 475 | 317,000 |
1993/04/15 | 484 | 493 | 480 | 490 | 418,000 |
1993/04/14 | 480 | 485 | 478 | 482 | 489,000 |
1993/04/13 | 460 | 490 | 460 | 475 | 516,000 |
1993/04/12 | 460 | 460 | 451 | 460 | 146,000 |
1993/04/09 | 468 | 470 | 459 | 460 | 275,000 |
1993/04/08 | 471 | 472 | 455 | 469 | 181,000 |
1993/04/07 | 459 | 472 | 459 | 472 | 497,000 |
1993/04/06 | 468 | 469 | 459 | 461 | 324,000 |
1993/04/05 | 455 | 484 | 449 | 472 | 834,000 |
1993/04/02 | 440 | 450 | 435 | 450 | 437,000 |
1993/04/01 | 422 | 435 | 421 | 433 | 399,000 |
1993/03/31 | 430 | 430 | 420 | 420 | 199,000 |
1993/03/30 | 430 | 435 | 430 | 430 | 359,000 |
1993/03/29 | 427 | 430 | 421 | 429 | 393,000 |
1993/03/26 | 420 | 425 | 415 | 423 | 107,000 |
1993/03/25 | 415 | 420 | 412 | 412 | 184,000 |
1993/03/24 | 407 | 415 | 407 | 409 | 152,000 |
1993/03/23 | 412 | 420 | 412 | 417 | 122,000 |
1993/03/22 | 412 | 415 | 412 | 414 | 50,000 |
1993/03/19 | 425 | 430 | 403 | 405 | 409,000 |
1993/03/18 | 419 | 440 | 417 | 430 | 250,000 |
1993/03/17 | 403 | 412 | 403 | 409 | 105,000 |
1993/03/16 | 410 | 410 | 402 | 402 | 103,000 |
1993/03/15 | 408 | 410 | 408 | 410 | 132,000 |
1993/03/12 | 406 | 406 | 398 | 400 | 317,000 |
1993/03/11 | 403 | 408 | 395 | 395 | 171,000 |
1993/03/10 | 408 | 413 | 403 | 403 | 119,000 |
1993/03/09 | 402 | 413 | 402 | 413 | 144,000 |
1993/03/08 | 386 | 405 | 386 | 400 | 285,000 |
1993/03/05 | 386 | 391 | 385 | 386 | 61,000 |
1993/03/04 | 392 | 392 | 389 | 391 | 32,000 |
1993/03/03 | 390 | 394 | 389 | 394 | 105,000 |
1993/03/02 | 396 | 396 | 393 | 394 | 122,000 |
1993/03/01 | 397 | 398 | 396 | 396 | 45,000 |
1993/02/26 | 401 | 402 | 396 | 396 | 104,000 |
1993/02/25 | 410 | 410 | 403 | 405 | 67,000 |
1993/02/24 | 406 | 406 | 402 | 404 | 106,000 |
1993/02/23 | 402 | 406 | 402 | 406 | 59,000 |
1993/02/22 | 408 | 408 | 400 | 405 | 86,000 |
1993/02/19 | 419 | 419 | 408 | 408 | 109,000 |
1993/02/18 | 405 | 425 | 405 | 420 | 364,000 |
1993/02/17 | 408 | 408 | 405 | 405 | 131,000 |
1993/02/16 | 414 | 414 | 407 | 408 | 57,000 |
1993/02/15 | 411 | 414 | 411 | 414 | 33,000 |
1993/02/12 | 407 | 420 | 407 | 411 | 194,000 |
1993/02/10 | 415 | 415 | 412 | 412 | 32,000 |
1993/02/09 | 419 | 419 | 413 | 413 | 20,000 |
1993/02/08 | 419 | 419 | 411 | 411 | 99,000 |
1993/02/05 | 414 | 420 | 410 | 410 | 92,000 |
1993/02/04 | 415 | 415 | 410 | 410 | 68,000 |
1993/02/03 | 412 | 416 | 411 | 414 | 176,000 |
1993/02/02 | 413 | 419 | 412 | 412 | 134,000 |
1993/02/01 | 419 | 419 | 413 | 413 | 46,000 |
1993/01/29 | 419 | 423 | 417 | 421 | 202,000 |
1993/01/28 | 408 | 415 | 403 | 414 | 80,000 |
1993/01/27 | 410 | 410 | 403 | 403 | 64,000 |
1993/01/26 | 405 | 410 | 405 | 410 | 145,000 |
1993/01/25 | 411 | 411 | 406 | 406 | 116,000 |
1993/01/22 | 407 | 411 | 406 | 406 | 27,000 |
1993/01/21 | 407 | 407 | 406 | 406 | 58,000 |
1993/01/20 | 412 | 415 | 412 | 412 | 218,000 |
1993/01/19 | 412 | 412 | 408 | 412 | 236,000 |
1993/01/18 | 410 | 410 | 405 | 409 | 60,000 |
1993/01/14 | 415 | 420 | 405 | 405 | 87,000 |
1993/01/13 | 414 | 415 | 414 | 415 | 54,000 |
1993/01/12 | 420 | 420 | 416 | 418 | 39,000 |
1993/01/11 | 424 | 424 | 414 | 418 | 75,000 |
1993/01/08 | 419 | 419 | 414 | 414 | 31,000 |
1993/01/07 | 415 | 419 | 414 | 415 | 48,000 |
1993/01/06 | 414 | 414 | 410 | 414 | 90,000 |
1993/01/05 | 415 | 415 | 410 | 410 | 51,000 |
1993/01/04 | 420 | 420 | 420 | 420 | 12,000 |