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 |
|---|---|---|---|---|---|
| 1995/12/29 | 738 | 738 | 721 | 729 | 180,000 |
| 1995/12/28 | 716 | 740 | 716 | 730 | 1,234,000 |
| 1995/12/27 | 725 | 730 | 719 | 725 | 253,000 |
| 1995/12/26 | 718 | 721 | 717 | 720 | 392,000 |
| 1995/12/25 | 737 | 740 | 721 | 721 | 300,000 |
| 1995/12/22 | 728 | 731 | 717 | 727 | 633,000 |
| 1995/12/21 | 721 | 725 | 717 | 717 | 375,000 |
| 1995/12/20 | 728 | 735 | 718 | 720 | 308,000 |
| 1995/12/19 | 721 | 722 | 715 | 720 | 333,000 |
| 1995/12/18 | 738 | 739 | 721 | 721 | 202,000 |
| 1995/12/15 | 731 | 735 | 719 | 734 | 570,000 |
| 1995/12/14 | 745 | 754 | 734 | 734 | 395,000 |
| 1995/12/13 | 768 | 768 | 751 | 755 | 1,181,000 |
| 1995/12/12 | 746 | 764 | 743 | 758 | 1,351,000 |
| 1995/12/11 | 744 | 748 | 740 | 740 | 308,000 |
| 1995/12/08 | 742 | 745 | 734 | 735 | 643,000 |
| 1995/12/07 | 745 | 750 | 738 | 740 | 1,226,000 |
| 1995/12/06 | 725 | 738 | 722 | 738 | 1,711,000 |
| 1995/12/05 | 718 | 725 | 716 | 716 | 465,000 |
| 1995/12/04 | 730 | 735 | 716 | 720 | 591,000 |
| 1995/12/01 | 722 | 730 | 722 | 726 | 796,000 |
| 1995/11/30 | 726 | 734 | 722 | 734 | 605,000 |
| 1995/11/29 | 730 | 735 | 725 | 726 | 940,000 |
| 1995/11/28 | 731 | 738 | 726 | 734 | 787,000 |
| 1995/11/27 | 726 | 740 | 721 | 736 | 448,000 |
| 1995/11/24 | 731 | 732 | 724 | 726 | 573,000 |
| 1995/11/22 | 745 | 745 | 731 | 738 | 948,000 |
| 1995/11/21 | 745 | 751 | 732 | 746 | 837,000 |
| 1995/11/20 | 715 | 755 | 715 | 754 | 2,183,000 |
| 1995/11/17 | 721 | 728 | 711 | 717 | 1,451,000 |
| 1995/11/16 | 719 | 731 | 715 | 722 | 1,603,000 |
| 1995/11/15 | 734 | 740 | 726 | 726 | 1,189,000 |
| 1995/11/14 | 756 | 759 | 740 | 749 | 1,450,000 |
| 1995/11/13 | 773 | 773 | 755 | 756 | 1,055,000 |
| 1995/11/10 | 789 | 789 | 775 | 781 | 895,000 |
| 1995/11/09 | 780 | 797 | 778 | 789 | 2,578,000 |
| 1995/11/08 | 779 | 803 | 776 | 776 | 4,344,000 |
| 1995/11/07 | 765 | 780 | 762 | 776 | 1,499,000 |
| 1995/11/06 | 769 | 773 | 763 | 763 | 1,045,000 |
| 1995/11/02 | 775 | 780 | 765 | 773 | 1,383,000 |
| 1995/11/01 | 770 | 780 | 762 | 769 | 1,302,000 |
| 1995/10/31 | 755 | 769 | 753 | 762 | 1,599,000 |
| 1995/10/30 | 770 | 774 | 753 | 755 | 994,000 |
| 1995/10/27 | 790 | 795 | 772 | 778 | 2,208,000 |
| 1995/10/26 | 808 | 811 | 786 | 797 | 4,570,000 |
| 1995/10/25 | 795 | 812 | 789 | 798 | 6,996,000 |
| 1995/10/24 | 772 | 806 | 769 | 784 | 9,468,000 |
| 1995/10/23 | 754 | 779 | 750 | 779 | 1,907,000 |
| 1995/10/20 | 766 | 769 | 749 | 749 | 3,522,000 |
| 1995/10/19 | 757 | 768 | 735 | 736 | 2,230,000 |
| 1995/10/18 | 753 | 755 | 742 | 753 | 1,320,000 |
| 1995/10/17 | 741 | 770 | 741 | 753 | 3,021,000 |
| 1995/10/16 | 746 | 750 | 733 | 746 | 2,703,000 |
| 1995/10/13 | 762 | 765 | 746 | 751 | 3,845,000 |
| 1995/10/12 | 764 | 780 | 746 | 752 | 6,288,000 |
| 1995/10/11 | 742 | 810 | 739 | 756 | 11,860,000 |
| 1995/10/09 | 725 | 745 | 721 | 745 | 7,363,000 |
| 1995/10/06 | 643 | 656 | 641 | 645 | 2,200,000 |
| 1995/10/05 | 641 | 647 | 634 | 644 | 1,859,000 |
| 1995/10/04 | 610 | 631 | 609 | 631 | 2,485,000 |
| 1995/10/03 | 590 | 604 | 590 | 604 | 261,000 |
| 1995/10/02 | 606 | 611 | 600 | 600 | 680,000 |
| 1995/09/29 | 588 | 608 | 588 | 604 | 588,000 |
| 1995/09/28 | 571 | 590 | 570 | 588 | 315,000 |
| 1995/09/27 | 561 | 584 | 561 | 574 | 369,000 |
| 1995/09/26 | 565 | 565 | 560 | 561 | 124,000 |
| 1995/09/25 | 560 | 564 | 558 | 558 | 400,000 |
| 1995/09/22 | 560 | 570 | 557 | 562 | 251,000 |
| 1995/09/21 | 577 | 578 | 565 | 566 | 627,000 |
| 1995/09/20 | 587 | 591 | 576 | 578 | 486,000 |
| 1995/09/19 | 586 | 589 | 582 | 585 | 303,000 |
| 1995/09/18 | 600 | 605 | 586 | 586 | 419,000 |
| 1995/09/14 | 601 | 609 | 600 | 607 | 638,000 |
| 1995/09/13 | 609 | 609 | 591 | 600 | 275,000 |
| 1995/09/12 | 611 | 618 | 606 | 610 | 760,000 |
| 1995/09/11 | 591 | 613 | 590 | 611 | 869,000 |
| 1995/09/08 | 581 | 608 | 581 | 603 | 1,395,000 |
| 1995/09/07 | 599 | 599 | 584 | 590 | 548,000 |
| 1995/09/06 | 592 | 603 | 587 | 599 | 1,046,000 |
| 1995/09/05 | 572 | 593 | 571 | 589 | 831,000 |
| 1995/09/04 | 600 | 603 | 585 | 592 | 1,439,000 |
| 1995/09/01 | 565 | 595 | 560 | 595 | 2,859,000 |
| 1995/08/31 | 551 | 569 | 551 | 559 | 629,000 |
| 1995/08/30 | 559 | 563 | 548 | 549 | 826,000 |
| 1995/08/29 | 545 | 550 | 533 | 545 | 334,000 |
| 1995/08/28 | 541 | 547 | 531 | 531 | 491,000 |
| 1995/08/25 | 546 | 557 | 546 | 547 | 565,000 |
| 1995/08/24 | 549 | 551 | 545 | 547 | 204,000 |
| 1995/08/23 | 545 | 550 | 539 | 550 | 213,000 |
| 1995/08/22 | 547 | 552 | 539 | 539 | 213,000 |
| 1995/08/21 | 550 | 555 | 545 | 553 | 140,000 |
| 1995/08/18 | 554 | 555 | 545 | 550 | 203,000 |
| 1995/08/17 | 545 | 555 | 545 | 555 | 608,000 |
| 1995/08/16 | 574 | 580 | 545 | 555 | 1,288,000 |
| 1995/08/15 | 550 | 570 | 543 | 569 | 1,379,000 |
| 1995/08/14 | 559 | 569 | 555 | 569 | 1,390,000 |
| 1995/08/11 | 553 | 563 | 550 | 555 | 1,708,000 |
| 1995/08/10 | 523 | 545 | 515 | 543 | 1,472,000 |
| 1995/08/09 | 524 | 535 | 509 | 515 | 1,471,000 |
| 1995/08/08 | 498 | 520 | 498 | 514 | 1,815,000 |
| 1995/08/07 | 480 | 490 | 477 | 490 | 195,000 |
| 1995/08/04 | 490 | 496 | 476 | 476 | 293,000 |
| 1995/08/03 | 490 | 495 | 487 | 495 | 407,000 |
| 1995/08/02 | 468 | 486 | 468 | 480 | 124,000 |
| 1995/08/01 | 485 | 487 | 470 | 470 | 248,000 |
| 1995/07/31 | 468 | 474 | 468 | 470 | 332,000 |
| 1995/07/28 | 474 | 475 | 465 | 465 | 237,000 |
| 1995/07/27 | 470 | 479 | 470 | 474 | 129,000 |
| 1995/07/26 | 465 | 479 | 463 | 479 | 213,000 |
| 1995/07/25 | 489 | 489 | 475 | 475 | 272,000 |
| 1995/07/24 | 470 | 484 | 464 | 484 | 158,000 |
| 1995/07/21 | 463 | 468 | 461 | 468 | 183,000 |
| 1995/07/20 | 463 | 468 | 462 | 463 | 33,000 |
| 1995/07/19 | 480 | 484 | 475 | 478 | 300,000 |
| 1995/07/18 | 490 | 490 | 484 | 485 | 333,000 |
| 1995/07/17 | 484 | 490 | 484 | 484 | 372,000 |
| 1995/07/14 | 485 | 485 | 475 | 480 | 73,000 |
| 1995/07/13 | 488 | 491 | 483 | 488 | 365,000 |
| 1995/07/12 | 475 | 496 | 475 | 490 | 293,000 |
| 1995/07/11 | 460 | 469 | 460 | 469 | 188,000 |
| 1995/07/10 | 460 | 473 | 460 | 460 | 301,000 |
| 1995/07/07 | 436 | 457 | 436 | 455 | 372,000 |
| 1995/07/06 | 427 | 435 | 421 | 435 | 58,000 |
| 1995/07/05 | 415 | 415 | 412 | 412 | 240,000 |
| 1995/07/04 | 412 | 415 | 405 | 412 | 206,000 |
| 1995/07/03 | 415 | 430 | 413 | 415 | 391,000 |
| 1995/06/30 | 405 | 420 | 405 | 415 | 321,000 |
| 1995/06/29 | 415 | 416 | 410 | 410 | 95,000 |
| 1995/06/28 | 405 | 407 | 401 | 405 | 268,000 |
| 1995/06/27 | 407 | 407 | 402 | 405 | 596,000 |
| 1995/06/26 | 411 | 413 | 405 | 407 | 208,000 |
| 1995/06/23 | 401 | 410 | 399 | 408 | 108,000 |
| 1995/06/22 | 400 | 400 | 397 | 399 | 109,000 |
| 1995/06/21 | 400 | 405 | 395 | 396 | 235,000 |
| 1995/06/20 | 420 | 420 | 390 | 399 | 483,000 |
| 1995/06/19 | 400 | 400 | 391 | 400 | 78,000 |
| 1995/06/16 | 400 | 405 | 400 | 400 | 187,000 |
| 1995/06/15 | 400 | 400 | 391 | 394 | 188,000 |
| 1995/06/14 | 401 | 405 | 400 | 400 | 139,000 |
| 1995/06/13 | 396 | 405 | 396 | 396 | 115,000 |
| 1995/06/12 | 426 | 426 | 401 | 401 | 89,000 |
| 1995/06/09 | 430 | 430 | 426 | 426 | 93,000 |
| 1995/06/08 | 431 | 435 | 430 | 432 | 25,000 |
| 1995/06/07 | 432 | 435 | 431 | 431 | 91,000 |
| 1995/06/06 | 441 | 441 | 433 | 435 | 148,000 |
| 1995/06/05 | 461 | 461 | 440 | 440 | 35,000 |
| 1995/06/02 | 459 | 465 | 459 | 465 | 77,000 |
| 1995/06/01 | 454 | 454 | 449 | 449 | 60,000 |
| 1995/05/31 | 465 | 465 | 435 | 435 | 234,000 |
| 1995/05/30 | 455 | 460 | 454 | 460 | 179,000 |
| 1995/05/29 | 455 | 458 | 443 | 456 | 173,000 |
| 1995/05/26 | 442 | 454 | 440 | 440 | 209,000 |
| 1995/05/25 | 447 | 447 | 420 | 427 | 286,000 |
| 1995/05/24 | 438 | 438 | 428 | 432 | 313,000 |
| 1995/05/23 | 440 | 440 | 428 | 428 | 299,000 |
| 1995/05/22 | 459 | 459 | 435 | 435 | 132,000 |
| 1995/05/19 | 470 | 470 | 450 | 458 | 299,000 |
| 1995/05/18 | 469 | 469 | 460 | 465 | 200,000 |
| 1995/05/17 | 471 | 472 | 466 | 467 | 147,000 |
| 1995/05/16 | 495 | 495 | 485 | 485 | 113,000 |
| 1995/05/15 | 496 | 496 | 485 | 485 | 129,000 |
| 1995/05/12 | 495 | 500 | 495 | 496 | 85,000 |
| 1995/05/11 | 495 | 501 | 495 | 500 | 55,000 |
| 1995/05/10 | 524 | 529 | 515 | 515 | 49,000 |
| 1995/05/09 | 531 | 531 | 520 | 530 | 69,000 |
| 1995/05/08 | 520 | 530 | 520 | 526 | 194,000 |
| 1995/05/02 | 520 | 520 | 505 | 520 | 168,000 |
| 1995/05/01 | 508 | 522 | 508 | 521 | 88,000 |
| 1995/04/28 | 520 | 525 | 520 | 520 | 159,000 |
| 1995/04/27 | 528 | 528 | 521 | 526 | 205,000 |
| 1995/04/26 | 515 | 520 | 513 | 515 | 169,000 |
| 1995/04/25 | 520 | 528 | 519 | 528 | 139,000 |
| 1995/04/24 | 510 | 515 | 508 | 512 | 87,000 |
| 1995/04/21 | 513 | 523 | 513 | 521 | 150,000 |
| 1995/04/20 | 508 | 515 | 505 | 505 | 107,000 |
| 1995/04/19 | 515 | 515 | 510 | 510 | 197,000 |
| 1995/04/18 | 510 | 528 | 505 | 520 | 229,000 |
| 1995/04/17 | 494 | 500 | 489 | 500 | 229,000 |
| 1995/04/14 | 505 | 505 | 489 | 489 | 139,000 |
| 1995/04/13 | 505 | 505 | 502 | 505 | 202,000 |
| 1995/04/12 | 496 | 513 | 496 | 505 | 550,000 |
| 1995/04/11 | 499 | 514 | 497 | 514 | 245,000 |
| 1995/04/10 | 501 | 509 | 495 | 509 | 280,000 |
| 1995/04/07 | 495 | 503 | 495 | 503 | 168,000 |
| 1995/04/06 | 484 | 501 | 484 | 499 | 178,000 |
| 1995/04/05 | 455 | 480 | 455 | 480 | 96,000 |
| 1995/04/04 | 456 | 457 | 449 | 455 | 46,000 |
| 1995/04/03 | 474 | 475 | 438 | 444 | 103,000 |
| 1995/03/31 | 497 | 510 | 484 | 485 | 103,000 |
| 1995/03/30 | 480 | 505 | 479 | 500 | 207,000 |
| 1995/03/29 | 480 | 480 | 475 | 475 | 87,000 |
| 1995/03/28 | 457 | 485 | 456 | 480 | 214,000 |
| 1995/03/27 | 468 | 472 | 457 | 457 | 129,000 |
| 1995/03/24 | 456 | 467 | 452 | 467 | 293,000 |
| 1995/03/23 | 456 | 456 | 450 | 450 | 137,000 |
| 1995/03/22 | 451 | 451 | 450 | 451 | 82,000 |
| 1995/03/20 | 453 | 453 | 440 | 450 | 142,000 |
| 1995/03/17 | 470 | 470 | 452 | 452 | 211,000 |
| 1995/03/16 | 475 | 475 | 462 | 470 | 125,000 |
| 1995/03/15 | 456 | 475 | 456 | 470 | 100,000 |
| 1995/03/14 | 470 | 471 | 451 | 451 | 350,000 |
| 1995/03/13 | 474 | 477 | 470 | 470 | 29,000 |
| 1995/03/10 | 478 | 485 | 470 | 479 | 166,000 |
| 1995/03/09 | 473 | 484 | 472 | 478 | 60,000 |
| 1995/03/08 | 470 | 473 | 470 | 472 | 77,000 |
| 1995/03/07 | 475 | 480 | 475 | 475 | 61,000 |
| 1995/03/06 | 478 | 480 | 475 | 480 | 154,000 |
| 1995/03/03 | 486 | 488 | 486 | 488 | 45,000 |
| 1995/03/02 | 486 | 488 | 486 | 488 | 75,000 |
| 1995/03/01 | 490 | 490 | 485 | 487 | 127,000 |
| 1995/02/28 | 483 | 498 | 483 | 485 | 68,000 |
| 1995/02/27 | 505 | 505 | 465 | 483 | 96,000 |
| 1995/02/24 | 505 | 505 | 500 | 505 | 61,000 |
| 1995/02/23 | 513 | 515 | 508 | 508 | 82,000 |
| 1995/02/22 | 513 | 518 | 513 | 513 | 26,000 |
| 1995/02/21 | 500 | 518 | 498 | 513 | 291,000 |
| 1995/02/20 | 498 | 501 | 498 | 500 | 19,000 |
| 1995/02/17 | 515 | 525 | 515 | 518 | 86,000 |
| 1995/02/16 | 520 | 520 | 520 | 520 | 28,000 |
| 1995/02/15 | 525 | 525 | 520 | 520 | 58,000 |
| 1995/02/14 | 534 | 534 | 525 | 525 | 41,000 |
| 1995/02/13 | 525 | 539 | 525 | 529 | 47,000 |
| 1995/02/10 | 538 | 540 | 528 | 540 | 108,000 |
| 1995/02/09 | 528 | 528 | 525 | 528 | 19,000 |
| 1995/02/08 | 541 | 541 | 531 | 533 | 63,000 |
| 1995/02/07 | 531 | 545 | 531 | 531 | 54,000 |
| 1995/02/06 | 532 | 536 | 531 | 531 | 121,000 |
| 1995/02/03 | 532 | 532 | 531 | 532 | 3,026,000 |
| 1995/02/02 | 536 | 540 | 531 | 532 | 2,979,000 |
| 1995/02/01 | 552 | 558 | 537 | 540 | 246,000 |
| 1995/01/31 | 550 | 555 | 549 | 550 | 215,000 |
| 1995/01/30 | 543 | 567 | 536 | 540 | 298,000 |
| 1995/01/27 | 542 | 542 | 530 | 533 | 82,000 |
| 1995/01/26 | 540 | 550 | 531 | 532 | 83,000 |
| 1995/01/25 | 524 | 570 | 524 | 550 | 256,000 |
| 1995/01/24 | 520 | 540 | 520 | 530 | 167,000 |
| 1995/01/23 | 552 | 552 | 530 | 530 | 219,000 |
| 1995/01/20 | 550 | 550 | 542 | 542 | 260,000 |
| 1995/01/19 | 560 | 560 | 552 | 555 | 192,000 |
| 1995/01/18 | 560 | 565 | 558 | 558 | 146,000 |
| 1995/01/17 | 565 | 568 | 560 | 560 | 141,000 |
| 1995/01/13 | 553 | 560 | 551 | 560 | 360,000 |
| 1995/01/12 | 552 | 560 | 552 | 555 | 54,000 |
| 1995/01/11 | 568 | 568 | 562 | 562 | 142,000 |
| 1995/01/10 | 579 | 579 | 562 | 568 | 190,000 |
| 1995/01/09 | 572 | 572 | 570 | 570 | 106,000 |
| 1995/01/06 | 572 | 577 | 571 | 572 | 201,000 |
| 1995/01/05 | 585 | 585 | 573 | 576 | 43,000 |
| 1995/01/04 | 582 | 582 | 582 | 582 | 19,000 |