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 |
---|---|---|---|---|---|
1994/12/30 | 585 | 590 | 584 | 590 | 87,000 |
1994/12/29 | 575 | 595 | 575 | 595 | 473,000 |
1994/12/28 | 586 | 586 | 575 | 575 | 65,000 |
1994/12/27 | 572 | 580 | 570 | 580 | 83,000 |
1994/12/26 | 580 | 590 | 570 | 586 | 163,000 |
1994/12/22 | 560 | 563 | 556 | 560 | 267,000 |
1994/12/21 | 565 | 570 | 560 | 560 | 269,000 |
1994/12/20 | 555 | 572 | 551 | 565 | 588,000 |
1994/12/19 | 570 | 570 | 551 | 565 | 124,000 |
1994/12/16 | 564 | 564 | 560 | 563 | 183,000 |
1994/12/15 | 563 | 571 | 563 | 570 | 71,000 |
1994/12/14 | 570 | 575 | 570 | 571 | 56,000 |
1994/12/13 | 570 | 579 | 570 | 579 | 88,000 |
1994/12/12 | 575 | 579 | 570 | 579 | 142,000 |
1994/12/09 | 580 | 580 | 565 | 570 | 225,000 |
1994/12/08 | 580 | 582 | 580 | 580 | 132,000 |
1994/12/07 | 583 | 585 | 583 | 583 | 55,000 |
1994/12/06 | 584 | 585 | 581 | 585 | 96,000 |
1994/12/05 | 579 | 585 | 579 | 584 | 67,000 |
1994/12/02 | 588 | 590 | 581 | 581 | 114,000 |
1994/12/01 | 586 | 590 | 586 | 588 | 107,000 |
1994/11/30 | 581 | 586 | 581 | 586 | 160,000 |
1994/11/29 | 586 | 586 | 585 | 585 | 85,000 |
1994/11/28 | 585 | 590 | 578 | 588 | 159,000 |
1994/11/25 | 590 | 594 | 589 | 590 | 241,000 |
1994/11/24 | 581 | 590 | 578 | 590 | 189,000 |
1994/11/22 | 588 | 588 | 585 | 586 | 150,000 |
1994/11/21 | 603 | 603 | 588 | 591 | 192,000 |
1994/11/18 | 601 | 605 | 601 | 605 | 211,000 |
1994/11/17 | 590 | 603 | 590 | 600 | 317,000 |
1994/11/16 | 595 | 599 | 591 | 594 | 298,000 |
1994/11/15 | 590 | 595 | 589 | 595 | 289,000 |
1994/11/14 | 588 | 590 | 586 | 590 | 165,000 |
1994/11/11 | 595 | 595 | 580 | 588 | 432,000 |
1994/11/10 | 600 | 600 | 588 | 590 | 158,000 |
1994/11/09 | 605 | 605 | 590 | 603 | 307,000 |
1994/11/08 | 609 | 609 | 592 | 600 | 168,000 |
1994/11/07 | 611 | 611 | 600 | 605 | 64,000 |
1994/11/04 | 612 | 615 | 591 | 610 | 275,000 |
1994/11/02 | 609 | 609 | 601 | 609 | 131,000 |
1994/11/01 | 610 | 620 | 610 | 619 | 569,000 |
1994/10/31 | 601 | 606 | 601 | 606 | 144,000 |
1994/10/28 | 603 | 603 | 600 | 600 | 237,000 |
1994/10/27 | 594 | 600 | 594 | 600 | 113,000 |
1994/10/26 | 597 | 597 | 590 | 593 | 174,000 |
1994/10/25 | 596 | 605 | 596 | 598 | 275,000 |
1994/10/24 | 595 | 596 | 595 | 596 | 104,000 |
1994/10/21 | 600 | 600 | 595 | 595 | 253,000 |
1994/10/20 | 588 | 593 | 588 | 591 | 168,000 |
1994/10/19 | 608 | 608 | 595 | 608 | 279,000 |
1994/10/18 | 608 | 610 | 606 | 608 | 389,000 |
1994/10/17 | 610 | 610 | 605 | 610 | 314,000 |
1994/10/14 | 615 | 615 | 609 | 610 | 475,000 |
1994/10/13 | 595 | 615 | 595 | 614 | 920,000 |
1994/10/12 | 586 | 594 | 585 | 594 | 347,000 |
1994/10/11 | 585 | 586 | 585 | 586 | 286,000 |
1994/10/07 | 587 | 587 | 582 | 585 | 369,000 |
1994/10/06 | 584 | 587 | 583 | 585 | 305,000 |
1994/10/05 | 586 | 586 | 580 | 583 | 202,000 |
1994/10/04 | 579 | 579 | 578 | 579 | 163,000 |
1994/10/03 | 575 | 578 | 574 | 576 | 128,000 |
1994/09/30 | 571 | 574 | 568 | 573 | 109,000 |
1994/09/29 | 565 | 565 | 563 | 565 | 285,000 |
1994/09/28 | 563 | 563 | 561 | 563 | 154,000 |
1994/09/27 | 560 | 565 | 555 | 555 | 308,000 |
1994/09/26 | 563 | 563 | 558 | 560 | 124,000 |
1994/09/22 | 550 | 555 | 550 | 553 | 183,000 |
1994/09/21 | 540 | 550 | 539 | 550 | 223,000 |
1994/09/20 | 539 | 549 | 539 | 545 | 85,000 |
1994/09/19 | 553 | 555 | 546 | 549 | 209,000 |
1994/09/16 | 561 | 568 | 561 | 563 | 94,000 |
1994/09/14 | 561 | 567 | 557 | 567 | 232,000 |
1994/09/13 | 561 | 567 | 560 | 567 | 475,000 |
1994/09/12 | 551 | 562 | 551 | 560 | 144,000 |
1994/09/09 | 560 | 561 | 541 | 541 | 572,000 |
1994/09/08 | 568 | 568 | 550 | 550 | 536,000 |
1994/09/07 | 560 | 565 | 557 | 558 | 218,000 |
1994/09/06 | 567 | 568 | 550 | 560 | 102,000 |
1994/09/05 | 579 | 579 | 565 | 567 | 182,000 |
1994/09/02 | 576 | 583 | 576 | 580 | 203,000 |
1994/09/01 | 577 | 586 | 575 | 586 | 223,000 |
1994/08/31 | 582 | 585 | 582 | 585 | 139,000 |
1994/08/30 | 585 | 586 | 583 | 586 | 80,000 |
1994/08/29 | 588 | 589 | 585 | 587 | 71,000 |
1994/08/26 | 585 | 588 | 583 | 583 | 114,000 |
1994/08/25 | 585 | 588 | 582 | 585 | 390,000 |
1994/08/24 | 582 | 586 | 581 | 582 | 178,000 |
1994/08/23 | 585 | 590 | 579 | 588 | 270,000 |
1994/08/22 | 584 | 589 | 584 | 585 | 135,000 |
1994/08/19 | 581 | 585 | 580 | 584 | 236,000 |
1994/08/18 | 589 | 592 | 585 | 585 | 454,000 |
1994/08/17 | 588 | 590 | 585 | 590 | 345,000 |
1994/08/16 | 577 | 589 | 577 | 581 | 285,000 |
1994/08/15 | 581 | 585 | 580 | 585 | 64,000 |
1994/08/12 | 580 | 587 | 580 | 587 | 364,000 |
1994/08/11 | 573 | 585 | 573 | 585 | 492,000 |
1994/08/10 | 567 | 572 | 564 | 571 | 440,000 |
1994/08/09 | 570 | 574 | 563 | 563 | 291,000 |
1994/08/08 | 560 | 564 | 558 | 560 | 115,000 |
1994/08/05 | 559 | 566 | 559 | 560 | 314,000 |
1994/08/04 | 560 | 560 | 556 | 560 | 67,000 |
1994/08/03 | 561 | 563 | 557 | 560 | 190,000 |
1994/08/02 | 551 | 560 | 551 | 560 | 114,000 |
1994/08/01 | 545 | 551 | 545 | 551 | 167,000 |
1994/07/29 | 550 | 560 | 548 | 560 | 450,000 |
1994/07/28 | 525 | 540 | 525 | 540 | 355,000 |
1994/07/27 | 531 | 532 | 529 | 530 | 144,000 |
1994/07/26 | 535 | 539 | 521 | 521 | 109,000 |
1994/07/25 | 551 | 551 | 535 | 535 | 214,000 |
1994/07/22 | 541 | 546 | 540 | 541 | 194,000 |
1994/07/21 | 546 | 550 | 545 | 546 | 126,000 |
1994/07/20 | 544 | 544 | 540 | 541 | 80,000 |
1994/07/19 | 540 | 544 | 540 | 540 | 103,000 |
1994/07/18 | 550 | 550 | 540 | 540 | 104,000 |
1994/07/15 | 555 | 555 | 548 | 550 | 46,000 |
1994/07/14 | 543 | 554 | 543 | 553 | 68,000 |
1994/07/13 | 550 | 555 | 547 | 555 | 72,000 |
1994/07/12 | 548 | 549 | 544 | 549 | 98,000 |
1994/07/11 | 547 | 548 | 544 | 544 | 50,000 |
1994/07/08 | 551 | 552 | 548 | 548 | 32,000 |
1994/07/07 | 551 | 560 | 550 | 551 | 42,000 |
1994/07/06 | 567 | 567 | 560 | 560 | 78,000 |
1994/07/05 | 555 | 568 | 555 | 568 | 133,000 |
1994/07/04 | 560 | 560 | 548 | 553 | 75,000 |
1994/07/01 | 555 | 555 | 545 | 550 | 94,000 |
1994/06/30 | 552 | 556 | 540 | 551 | 63,000 |
1994/06/29 | 550 | 557 | 545 | 556 | 169,000 |
1994/06/28 | 555 | 560 | 554 | 555 | 162,000 |
1994/06/27 | 544 | 550 | 541 | 543 | 205,000 |
1994/06/24 | 560 | 563 | 559 | 560 | 93,000 |
1994/06/23 | 552 | 565 | 550 | 565 | 346,000 |
1994/06/22 | 541 | 553 | 541 | 550 | 170,000 |
1994/06/21 | 569 | 569 | 558 | 560 | 295,000 |
1994/06/20 | 566 | 574 | 566 | 566 | 449,000 |
1994/06/17 | 568 | 570 | 558 | 566 | 336,000 |
1994/06/16 | 570 | 575 | 566 | 566 | 111,000 |
1994/06/15 | 568 | 570 | 565 | 566 | 121,000 |
1994/06/14 | 568 | 575 | 567 | 570 | 153,000 |
1994/06/13 | 569 | 578 | 568 | 578 | 174,000 |
1994/06/10 | 574 | 580 | 563 | 563 | 384,000 |
1994/06/09 | 583 | 589 | 580 | 584 | 556,000 |
1994/06/08 | 568 | 583 | 568 | 583 | 350,000 |
1994/06/07 | 558 | 578 | 558 | 578 | 139,000 |
1994/06/06 | 568 | 568 | 558 | 558 | 290,000 |
1994/06/03 | 569 | 570 | 550 | 568 | 151,000 |
1994/06/02 | 584 | 587 | 579 | 580 | 554,000 |
1994/06/01 | 583 | 584 | 570 | 584 | 419,000 |
1994/05/31 | 570 | 584 | 570 | 584 | 523,000 |
1994/05/30 | 560 | 569 | 560 | 568 | 237,000 |
1994/05/27 | 541 | 562 | 535 | 561 | 756,000 |
1994/05/26 | 549 | 554 | 541 | 541 | 105,000 |
1994/05/25 | 540 | 550 | 540 | 550 | 412,000 |
1994/05/24 | 529 | 545 | 528 | 545 | 582,000 |
1994/05/23 | 522 | 530 | 522 | 530 | 131,000 |
1994/05/20 | 530 | 540 | 530 | 531 | 102,000 |
1994/05/19 | 528 | 540 | 528 | 540 | 125,000 |
1994/05/18 | 540 | 540 | 530 | 538 | 128,000 |
1994/05/17 | 530 | 535 | 530 | 531 | 88,000 |
1994/05/16 | 540 | 547 | 535 | 535 | 524,000 |
1994/05/13 | 548 | 548 | 536 | 537 | 82,000 |
1994/05/12 | 541 | 549 | 541 | 548 | 234,000 |
1994/05/11 | 545 | 548 | 534 | 541 | 426,000 |
1994/05/10 | 535 | 541 | 531 | 535 | 99,000 |
1994/05/09 | 531 | 540 | 525 | 535 | 100,000 |
1994/05/06 | 530 | 532 | 530 | 532 | 99,000 |
1994/05/02 | 538 | 538 | 527 | 530 | 29,000 |
1994/04/28 | 550 | 550 | 531 | 538 | 54,000 |
1994/04/27 | 550 | 550 | 525 | 550 | 70,000 |
1994/04/26 | 550 | 550 | 535 | 545 | 106,000 |
1994/04/25 | 555 | 555 | 545 | 550 | 177,000 |
1994/04/22 | 544 | 553 | 535 | 553 | 148,000 |
1994/04/21 | 535 | 536 | 535 | 535 | 44,000 |
1994/04/20 | 555 | 556 | 549 | 555 | 226,000 |
1994/04/19 | 545 | 551 | 545 | 550 | 188,000 |
1994/04/18 | 540 | 558 | 540 | 551 | 386,000 |
1994/04/15 | 536 | 541 | 536 | 540 | 78,000 |
1994/04/14 | 533 | 544 | 533 | 535 | 153,000 |
1994/04/13 | 527 | 538 | 526 | 530 | 82,000 |
1994/04/12 | 530 | 539 | 524 | 526 | 353,000 |
1994/04/11 | 530 | 531 | 523 | 530 | 416,000 |
1994/04/08 | 530 | 533 | 520 | 520 | 237,000 |
1994/04/07 | 525 | 530 | 520 | 530 | 208,000 |
1994/04/06 | 537 | 540 | 531 | 535 | 148,000 |
1994/04/05 | 525 | 531 | 525 | 527 | 80,000 |
1994/04/04 | 518 | 525 | 515 | 520 | 144,000 |
1994/04/01 | 520 | 534 | 520 | 525 | 96,000 |
1994/03/31 | 516 | 526 | 515 | 523 | 113,000 |
1994/03/30 | 511 | 526 | 510 | 526 | 62,000 |
1994/03/29 | 546 | 546 | 521 | 521 | 114,000 |
1994/03/28 | 545 | 560 | 540 | 560 | 259,000 |
1994/03/25 | 520 | 550 | 520 | 550 | 241,000 |
1994/03/24 | 525 | 535 | 521 | 530 | 182,000 |
1994/03/23 | 536 | 549 | 536 | 545 | 503,000 |
1994/03/22 | 546 | 549 | 537 | 546 | 840,000 |
1994/03/18 | 550 | 550 | 544 | 546 | 446,000 |
1994/03/17 | 551 | 562 | 549 | 550 | 386,000 |
1994/03/16 | 548 | 559 | 545 | 557 | 1,425,000 |
1994/03/15 | 535 | 550 | 530 | 548 | 419,000 |
1994/03/14 | 502 | 526 | 502 | 525 | 341,000 |
1994/03/11 | 500 | 515 | 500 | 512 | 273,000 |
1994/03/10 | 500 | 516 | 500 | 510 | 500,000 |
1994/03/09 | 498 | 506 | 498 | 506 | 140,000 |
1994/03/08 | 505 | 508 | 495 | 508 | 101,000 |
1994/03/07 | 505 | 510 | 502 | 505 | 140,000 |
1994/03/04 | 490 | 510 | 488 | 505 | 239,000 |
1994/03/03 | 496 | 515 | 493 | 495 | 300,000 |
1994/03/02 | 501 | 505 | 495 | 496 | 286,000 |
1994/03/01 | 488 | 503 | 488 | 503 | 318,000 |
1994/02/28 | 473 | 488 | 473 | 488 | 184,000 |
1994/02/25 | 473 | 478 | 471 | 478 | 343,000 |
1994/02/24 | 467 | 480 | 467 | 476 | 142,000 |
1994/02/23 | 461 | 470 | 461 | 465 | 154,000 |
1994/02/22 | 465 | 468 | 460 | 461 | 119,000 |
1994/02/21 | 461 | 465 | 460 | 465 | 75,000 |
1994/02/18 | 470 | 475 | 465 | 465 | 78,000 |
1994/02/17 | 474 | 474 | 465 | 465 | 73,000 |
1994/02/16 | 470 | 473 | 465 | 469 | 76,000 |
1994/02/15 | 460 | 465 | 459 | 463 | 119,000 |
1994/02/14 | 473 | 480 | 468 | 480 | 83,000 |
1994/02/10 | 490 | 493 | 486 | 493 | 233,000 |
1994/02/09 | 492 | 500 | 485 | 486 | 208,000 |
1994/02/08 | 486 | 497 | 486 | 486 | 238,000 |
1994/02/07 | 484 | 484 | 469 | 469 | 131,000 |
1994/02/04 | 484 | 489 | 484 | 485 | 116,000 |
1994/02/03 | 480 | 480 | 471 | 480 | 104,000 |
1994/02/02 | 480 | 492 | 480 | 490 | 149,000 |
1994/02/01 | 484 | 495 | 484 | 495 | 297,000 |
1994/01/31 | 480 | 495 | 480 | 486 | 250,000 |
1994/01/28 | 459 | 462 | 452 | 460 | 63,000 |
1994/01/27 | 464 | 464 | 460 | 464 | 93,000 |
1994/01/26 | 446 | 465 | 446 | 464 | 194,000 |
1994/01/25 | 450 | 458 | 445 | 455 | 207,000 |
1994/01/24 | 441 | 445 | 440 | 445 | 74,000 |
1994/01/21 | 465 | 470 | 462 | 468 | 254,000 |
1994/01/20 | 459 | 465 | 455 | 465 | 360,000 |
1994/01/19 | 466 | 466 | 461 | 464 | 135,000 |
1994/01/18 | 469 | 469 | 460 | 467 | 47,000 |
1994/01/17 | 474 | 480 | 470 | 470 | 56,000 |
1994/01/14 | 465 | 474 | 460 | 470 | 217,000 |
1994/01/13 | 459 | 465 | 458 | 460 | 96,000 |
1994/01/12 | 455 | 470 | 455 | 469 | 188,000 |
1994/01/11 | 444 | 463 | 443 | 455 | 374,000 |
1994/01/10 | 440 | 445 | 435 | 440 | 183,000 |
1994/01/07 | 430 | 430 | 427 | 430 | 109,000 |
1994/01/06 | 427 | 433 | 427 | 430 | 303,000 |
1994/01/05 | 431 | 435 | 422 | 432 | 160,000 |
1994/01/04 | 432 | 432 | 421 | 421 | 48,000 |