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 |
|---|---|---|---|---|---|
| 1996/12/30 | 616 | 620 | 614 | 614 | 61,000 |
| 1996/12/27 | 616 | 621 | 612 | 621 | 83,000 |
| 1996/12/26 | 615 | 618 | 612 | 616 | 145,000 |
| 1996/12/25 | 619 | 619 | 615 | 617 | 113,000 |
| 1996/12/24 | 628 | 628 | 617 | 617 | 98,000 |
| 1996/12/20 | 633 | 635 | 620 | 635 | 412,000 |
| 1996/12/19 | 631 | 635 | 622 | 623 | 146,000 |
| 1996/12/18 | 639 | 643 | 635 | 635 | 164,000 |
| 1996/12/17 | 645 | 645 | 636 | 638 | 91,000 |
| 1996/12/16 | 645 | 650 | 636 | 649 | 180,000 |
| 1996/12/13 | 630 | 645 | 629 | 635 | 381,000 |
| 1996/12/12 | 626 | 635 | 625 | 635 | 120,000 |
| 1996/12/11 | 636 | 636 | 632 | 635 | 181,000 |
| 1996/12/10 | 646 | 646 | 635 | 635 | 232,000 |
| 1996/12/09 | 637 | 637 | 627 | 636 | 53,000 |
| 1996/12/06 | 633 | 640 | 625 | 627 | 165,000 |
| 1996/12/05 | 634 | 640 | 633 | 638 | 48,000 |
| 1996/12/04 | 639 | 644 | 635 | 640 | 70,000 |
| 1996/12/03 | 652 | 652 | 640 | 649 | 155,000 |
| 1996/12/02 | 655 | 655 | 651 | 652 | 165,000 |
| 1996/11/29 | 656 | 662 | 656 | 658 | 184,000 |
| 1996/11/28 | 667 | 667 | 661 | 663 | 266,000 |
| 1996/11/27 | 669 | 675 | 666 | 666 | 164,000 |
| 1996/11/26 | 680 | 680 | 669 | 669 | 280,000 |
| 1996/11/25 | 668 | 677 | 665 | 672 | 369,000 |
| 1996/11/22 | 663 | 667 | 657 | 660 | 776,000 |
| 1996/11/21 | 652 | 671 | 652 | 670 | 457,000 |
| 1996/11/20 | 640 | 650 | 640 | 650 | 249,000 |
| 1996/11/19 | 640 | 645 | 640 | 640 | 115,000 |
| 1996/11/18 | 643 | 647 | 643 | 644 | 79,000 |
| 1996/11/15 | 645 | 648 | 644 | 648 | 191,000 |
| 1996/11/14 | 637 | 644 | 637 | 644 | 180,000 |
| 1996/11/13 | 640 | 642 | 639 | 641 | 136,000 |
| 1996/11/12 | 643 | 645 | 639 | 640 | 50,000 |
| 1996/11/11 | 635 | 640 | 631 | 638 | 84,000 |
| 1996/11/08 | 628 | 640 | 626 | 632 | 339,000 |
| 1996/11/07 | 644 | 645 | 630 | 633 | 178,000 |
| 1996/11/06 | 625 | 637 | 625 | 637 | 183,000 |
| 1996/11/05 | 627 | 627 | 625 | 625 | 81,000 |
| 1996/11/01 | 633 | 633 | 628 | 632 | 285,000 |
| 1996/10/31 | 632 | 635 | 631 | 632 | 89,000 |
| 1996/10/30 | 634 | 638 | 633 | 637 | 107,000 |
| 1996/10/29 | 632 | 644 | 627 | 644 | 188,000 |
| 1996/10/28 | 621 | 630 | 621 | 630 | 72,000 |
| 1996/10/25 | 626 | 638 | 625 | 631 | 1,099,000 |
| 1996/10/24 | 627 | 631 | 622 | 630 | 531,000 |
| 1996/10/23 | 626 | 626 | 617 | 621 | 270,000 |
| 1996/10/22 | 631 | 632 | 626 | 626 | 175,000 |
| 1996/10/21 | 642 | 642 | 631 | 631 | 153,000 |
| 1996/10/18 | 632 | 645 | 630 | 643 | 221,000 |
| 1996/10/17 | 629 | 637 | 626 | 633 | 197,000 |
| 1996/10/16 | 628 | 628 | 621 | 623 | 320,000 |
| 1996/10/15 | 620 | 627 | 619 | 623 | 210,000 |
| 1996/10/14 | 629 | 629 | 618 | 618 | 137,000 |
| 1996/10/11 | 621 | 621 | 616 | 620 | 767,000 |
| 1996/10/09 | 625 | 631 | 618 | 619 | 929,000 |
| 1996/10/08 | 627 | 647 | 627 | 645 | 280,000 |
| 1996/10/07 | 628 | 647 | 628 | 647 | 254,000 |
| 1996/10/04 | 643 | 643 | 632 | 635 | 93,000 |
| 1996/10/03 | 636 | 645 | 636 | 639 | 200,000 |
| 1996/10/02 | 639 | 639 | 632 | 636 | 42,000 |
| 1996/10/01 | 631 | 635 | 630 | 632 | 64,000 |
| 1996/09/30 | 631 | 640 | 630 | 631 | 48,000 |
| 1996/09/27 | 630 | 639 | 628 | 639 | 136,000 |
| 1996/09/26 | 622 | 640 | 622 | 630 | 145,000 |
| 1996/09/25 | 621 | 624 | 620 | 621 | 90,000 |
| 1996/09/24 | 627 | 627 | 616 | 623 | 176,000 |
| 1996/09/20 | 629 | 630 | 624 | 624 | 194,000 |
| 1996/09/19 | 646 | 646 | 630 | 630 | 132,000 |
| 1996/09/18 | 649 | 649 | 636 | 636 | 79,000 |
| 1996/09/17 | 650 | 652 | 640 | 649 | 335,000 |
| 1996/09/13 | 612 | 630 | 612 | 630 | 180,000 |
| 1996/09/12 | 622 | 623 | 620 | 622 | 62,000 |
| 1996/09/11 | 634 | 638 | 632 | 632 | 93,000 |
| 1996/09/10 | 635 | 635 | 623 | 633 | 298,000 |
| 1996/09/09 | 636 | 637 | 622 | 622 | 101,000 |
| 1996/09/06 | 625 | 625 | 615 | 616 | 232,000 |
| 1996/09/05 | 625 | 635 | 625 | 631 | 76,000 |
| 1996/09/04 | 625 | 637 | 625 | 635 | 122,000 |
| 1996/09/03 | 648 | 648 | 641 | 645 | 237,000 |
| 1996/09/02 | 634 | 648 | 621 | 648 | 133,000 |
| 1996/08/30 | 622 | 627 | 622 | 624 | 208,000 |
| 1996/08/29 | 621 | 627 | 621 | 627 | 353,000 |
| 1996/08/28 | 633 | 642 | 620 | 620 | 108,000 |
| 1996/08/27 | 640 | 650 | 633 | 633 | 92,000 |
| 1996/08/26 | 654 | 654 | 645 | 646 | 100,000 |
| 1996/08/23 | 648 | 648 | 644 | 644 | 220,000 |
| 1996/08/22 | 639 | 648 | 639 | 643 | 43,000 |
| 1996/08/21 | 639 | 646 | 639 | 643 | 45,000 |
| 1996/08/20 | 635 | 641 | 631 | 639 | 115,000 |
| 1996/08/19 | 630 | 642 | 630 | 635 | 59,000 |
| 1996/08/16 | 630 | 630 | 618 | 625 | 239,000 |
| 1996/08/15 | 621 | 635 | 621 | 631 | 417,000 |
| 1996/08/14 | 620 | 625 | 615 | 625 | 127,000 |
| 1996/08/13 | 619 | 625 | 613 | 613 | 107,000 |
| 1996/08/12 | 627 | 627 | 617 | 619 | 76,000 |
| 1996/08/09 | 629 | 629 | 619 | 620 | 134,000 |
| 1996/08/08 | 623 | 630 | 620 | 625 | 167,000 |
| 1996/08/07 | 635 | 636 | 623 | 623 | 226,000 |
| 1996/08/06 | 650 | 650 | 636 | 636 | 297,000 |
| 1996/08/05 | 649 | 650 | 640 | 646 | 133,000 |
| 1996/08/02 | 647 | 647 | 632 | 634 | 189,000 |
| 1996/08/01 | 627 | 637 | 617 | 637 | 221,000 |
| 1996/07/31 | 640 | 646 | 635 | 637 | 194,000 |
| 1996/07/30 | 640 | 653 | 636 | 640 | 182,000 |
| 1996/07/29 | 659 | 659 | 645 | 645 | 166,000 |
| 1996/07/26 | 659 | 659 | 648 | 649 | 175,000 |
| 1996/07/25 | 657 | 657 | 650 | 651 | 471,000 |
| 1996/07/24 | 668 | 668 | 646 | 647 | 158,000 |
| 1996/07/23 | 642 | 670 | 642 | 670 | 211,000 |
| 1996/07/22 | 663 | 675 | 658 | 662 | 60,000 |
| 1996/07/19 | 668 | 670 | 663 | 663 | 263,000 |
| 1996/07/18 | 670 | 673 | 667 | 673 | 143,000 |
| 1996/07/17 | 669 | 675 | 665 | 665 | 124,000 |
| 1996/07/16 | 670 | 670 | 662 | 668 | 180,000 |
| 1996/07/15 | 673 | 675 | 672 | 673 | 124,000 |
| 1996/07/12 | 677 | 677 | 671 | 672 | 106,000 |
| 1996/07/11 | 682 | 685 | 676 | 676 | 260,000 |
| 1996/07/10 | 693 | 693 | 687 | 690 | 313,000 |
| 1996/07/09 | 690 | 690 | 681 | 683 | 85,000 |
| 1996/07/08 | 684 | 684 | 680 | 682 | 142,000 |
| 1996/07/05 | 685 | 691 | 685 | 690 | 332,000 |
| 1996/07/04 | 680 | 700 | 680 | 684 | 119,000 |
| 1996/07/03 | 681 | 690 | 679 | 690 | 148,000 |
| 1996/07/02 | 694 | 694 | 683 | 684 | 115,000 |
| 1996/07/01 | 707 | 707 | 700 | 700 | 223,000 |
| 1996/06/28 | 690 | 705 | 690 | 700 | 209,000 |
| 1996/06/27 | 705 | 707 | 700 | 700 | 166,000 |
| 1996/06/26 | 701 | 705 | 700 | 705 | 179,000 |
| 1996/06/25 | 700 | 703 | 696 | 698 | 283,000 |
| 1996/06/24 | 695 | 699 | 693 | 698 | 54,000 |
| 1996/06/21 | 700 | 700 | 692 | 693 | 214,000 |
| 1996/06/20 | 695 | 698 | 692 | 692 | 250,000 |
| 1996/06/19 | 695 | 697 | 691 | 695 | 252,000 |
| 1996/06/18 | 700 | 701 | 692 | 695 | 335,000 |
| 1996/06/17 | 692 | 701 | 692 | 698 | 409,000 |
| 1996/06/14 | 700 | 701 | 685 | 690 | 302,000 |
| 1996/06/13 | 695 | 696 | 682 | 695 | 160,000 |
| 1996/06/12 | 675 | 697 | 675 | 697 | 185,000 |
| 1996/06/11 | 679 | 679 | 673 | 675 | 132,000 |
| 1996/06/10 | 670 | 689 | 670 | 673 | 105,000 |
| 1996/06/07 | 681 | 681 | 670 | 670 | 179,000 |
| 1996/06/06 | 690 | 690 | 665 | 671 | 441,000 |
| 1996/06/05 | 686 | 691 | 684 | 689 | 343,000 |
| 1996/06/04 | 682 | 692 | 682 | 684 | 336,000 |
| 1996/06/03 | 693 | 700 | 686 | 686 | 270,000 |
| 1996/05/31 | 700 | 700 | 692 | 693 | 146,000 |
| 1996/05/30 | 700 | 700 | 691 | 692 | 117,000 |
| 1996/05/29 | 697 | 700 | 695 | 700 | 123,000 |
| 1996/05/28 | 699 | 700 | 691 | 696 | 159,000 |
| 1996/05/27 | 700 | 703 | 690 | 691 | 127,000 |
| 1996/05/24 | 706 | 708 | 690 | 690 | 243,000 |
| 1996/05/23 | 707 | 720 | 690 | 691 | 338,000 |
| 1996/05/22 | 705 | 711 | 703 | 707 | 217,000 |
| 1996/05/21 | 721 | 721 | 709 | 715 | 214,000 |
| 1996/05/20 | 723 | 732 | 713 | 715 | 207,000 |
| 1996/05/17 | 740 | 740 | 725 | 725 | 211,000 |
| 1996/05/16 | 740 | 742 | 734 | 735 | 271,000 |
| 1996/05/15 | 737 | 737 | 725 | 734 | 228,000 |
| 1996/05/14 | 732 | 739 | 725 | 725 | 218,000 |
| 1996/05/13 | 740 | 741 | 731 | 740 | 357,000 |
| 1996/05/10 | 743 | 746 | 733 | 734 | 473,000 |
| 1996/05/09 | 760 | 762 | 738 | 743 | 627,000 |
| 1996/05/08 | 736 | 762 | 736 | 762 | 1,152,000 |
| 1996/05/07 | 751 | 753 | 736 | 736 | 152,000 |
| 1996/05/02 | 750 | 750 | 732 | 744 | 411,000 |
| 1996/05/01 | 754 | 755 | 745 | 745 | 411,000 |
| 1996/04/30 | 749 | 756 | 745 | 755 | 597,000 |
| 1996/04/26 | 743 | 757 | 741 | 755 | 740,000 |
| 1996/04/25 | 730 | 745 | 730 | 745 | 1,260,000 |
| 1996/04/24 | 729 | 739 | 726 | 729 | 890,000 |
| 1996/04/23 | 744 | 744 | 736 | 739 | 478,000 |
| 1996/04/22 | 730 | 739 | 730 | 737 | 285,000 |
| 1996/04/19 | 725 | 730 | 722 | 730 | 354,000 |
| 1996/04/18 | 733 | 737 | 730 | 735 | 387,000 |
| 1996/04/17 | 741 | 745 | 733 | 735 | 529,000 |
| 1996/04/16 | 754 | 755 | 739 | 740 | 592,000 |
| 1996/04/15 | 749 | 760 | 748 | 754 | 329,000 |
| 1996/04/12 | 753 | 774 | 748 | 758 | 2,215,000 |
| 1996/04/11 | 739 | 745 | 736 | 745 | 1,147,000 |
| 1996/04/10 | 750 | 751 | 740 | 742 | 973,000 |
| 1996/04/09 | 724 | 752 | 724 | 741 | 2,608,000 |
| 1996/04/08 | 715 | 729 | 715 | 715 | 715,000 |
| 1996/04/05 | 719 | 719 | 710 | 715 | 365,000 |
| 1996/04/04 | 715 | 720 | 710 | 710 | 575,000 |
| 1996/04/03 | 715 | 718 | 705 | 711 | 588,000 |
| 1996/04/02 | 714 | 716 | 712 | 715 | 529,000 |
| 1996/04/01 | 699 | 714 | 698 | 714 | 656,000 |
| 1996/03/29 | 690 | 700 | 688 | 691 | 432,000 |
| 1996/03/28 | 680 | 693 | 680 | 690 | 470,000 |
| 1996/03/27 | 681 | 683 | 675 | 680 | 365,000 |
| 1996/03/26 | 695 | 695 | 680 | 680 | 408,000 |
| 1996/03/25 | 694 | 695 | 689 | 693 | 817,000 |
| 1996/03/22 | 691 | 695 | 685 | 695 | 427,000 |
| 1996/03/21 | 680 | 697 | 680 | 693 | 225,000 |
| 1996/03/19 | 687 | 695 | 685 | 690 | 666,000 |
| 1996/03/18 | 685 | 685 | 667 | 677 | 170,000 |
| 1996/03/15 | 669 | 685 | 656 | 685 | 404,000 |
| 1996/03/14 | 651 | 658 | 649 | 658 | 120,000 |
| 1996/03/13 | 662 | 665 | 656 | 658 | 304,000 |
| 1996/03/12 | 671 | 674 | 665 | 665 | 132,000 |
| 1996/03/11 | 669 | 676 | 668 | 670 | 166,000 |
| 1996/03/08 | 660 | 689 | 656 | 689 | 339,000 |
| 1996/03/07 | 680 | 680 | 660 | 662 | 531,000 |
| 1996/03/06 | 692 | 692 | 683 | 683 | 175,000 |
| 1996/03/05 | 693 | 699 | 691 | 692 | 145,000 |
| 1996/03/04 | 702 | 710 | 697 | 700 | 388,000 |
| 1996/03/01 | 680 | 728 | 679 | 728 | 381,000 |
| 1996/02/29 | 673 | 699 | 673 | 690 | 372,000 |
| 1996/02/28 | 680 | 682 | 675 | 675 | 260,000 |
| 1996/02/27 | 690 | 695 | 685 | 685 | 189,000 |
| 1996/02/26 | 699 | 699 | 680 | 690 | 90,000 |
| 1996/02/23 | 678 | 688 | 678 | 680 | 237,000 |
| 1996/02/22 | 680 | 683 | 674 | 676 | 302,000 |
| 1996/02/21 | 675 | 685 | 671 | 673 | 349,000 |
| 1996/02/20 | 688 | 695 | 680 | 685 | 447,000 |
| 1996/02/19 | 690 | 700 | 690 | 695 | 120,000 |
| 1996/02/16 | 712 | 712 | 696 | 700 | 307,000 |
| 1996/02/15 | 719 | 724 | 714 | 720 | 262,000 |
| 1996/02/14 | 723 | 730 | 720 | 728 | 578,000 |
| 1996/02/13 | 727 | 735 | 716 | 722 | 468,000 |
| 1996/02/09 | 716 | 727 | 716 | 727 | 408,000 |
| 1996/02/08 | 724 | 724 | 716 | 716 | 373,000 |
| 1996/02/07 | 687 | 720 | 687 | 716 | 219,000 |
| 1996/02/06 | 700 | 700 | 685 | 686 | 231,000 |
| 1996/02/05 | 708 | 710 | 700 | 702 | 550,000 |
| 1996/02/02 | 710 | 714 | 704 | 707 | 409,000 |
| 1996/02/01 | 729 | 729 | 710 | 710 | 788,000 |
| 1996/01/31 | 712 | 729 | 710 | 729 | 847,000 |
| 1996/01/30 | 678 | 695 | 678 | 692 | 508,000 |
| 1996/01/29 | 675 | 685 | 670 | 671 | 596,000 |
| 1996/01/26 | 680 | 690 | 675 | 685 | 531,000 |
| 1996/01/25 | 679 | 687 | 678 | 680 | 502,000 |
| 1996/01/24 | 675 | 680 | 665 | 675 | 614,000 |
| 1996/01/23 | 691 | 701 | 681 | 685 | 487,000 |
| 1996/01/22 | 708 | 710 | 698 | 701 | 236,000 |
| 1996/01/19 | 695 | 704 | 689 | 700 | 605,000 |
| 1996/01/18 | 720 | 721 | 695 | 705 | 505,000 |
| 1996/01/17 | 723 | 728 | 719 | 720 | 301,000 |
| 1996/01/16 | 721 | 732 | 721 | 723 | 357,000 |
| 1996/01/12 | 737 | 737 | 722 | 722 | 382,000 |
| 1996/01/11 | 725 | 735 | 723 | 727 | 225,000 |
| 1996/01/10 | 739 | 750 | 732 | 740 | 1,219,000 |
| 1996/01/09 | 730 | 739 | 722 | 739 | 495,000 |
| 1996/01/08 | 744 | 744 | 722 | 722 | 492,000 |
| 1996/01/05 | 720 | 744 | 720 | 740 | 361,000 |
| 1996/01/04 | 739 | 745 | 736 | 740 | 264,000 |