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 |
---|---|---|---|---|---|
1997/12/30 | 311 | 320 | 311 | 314 | 93,000 |
1997/12/29 | 300 | 309 | 300 | 308 | 136,000 |
1997/12/26 | 333 | 333 | 320 | 320 | 125,000 |
1997/12/25 | 317 | 335 | 317 | 323 | 339,000 |
1997/12/24 | 313 | 320 | 305 | 312 | 318,000 |
1997/12/22 | 320 | 320 | 300 | 313 | 210,000 |
1997/12/19 | 346 | 346 | 320 | 326 | 311,000 |
1997/12/18 | 359 | 359 | 346 | 346 | 262,000 |
1997/12/17 | 357 | 362 | 348 | 360 | 293,000 |
1997/12/16 | 364 | 372 | 360 | 360 | 140,000 |
1997/12/15 | 382 | 387 | 365 | 366 | 203,000 |
1997/12/12 | 380 | 380 | 357 | 357 | 416,000 |
1997/12/11 | 402 | 402 | 395 | 395 | 130,000 |
1997/12/10 | 402 | 420 | 402 | 405 | 160,000 |
1997/12/09 | 402 | 406 | 400 | 400 | 74,000 |
1997/12/08 | 430 | 430 | 395 | 400 | 155,000 |
1997/12/05 | 420 | 430 | 420 | 430 | 328,000 |
1997/12/04 | 428 | 428 | 420 | 420 | 261,000 |
1997/12/03 | 438 | 438 | 429 | 429 | 84,000 |
1997/12/02 | 435 | 440 | 430 | 440 | 133,000 |
1997/12/01 | 444 | 445 | 439 | 439 | 108,000 |
1997/11/28 | 445 | 445 | 435 | 445 | 305,000 |
1997/11/27 | 428 | 440 | 425 | 440 | 359,000 |
1997/11/26 | 432 | 436 | 420 | 427 | 404,000 |
1997/11/25 | 424 | 424 | 415 | 420 | 321,000 |
1997/11/21 | 425 | 430 | 422 | 428 | 433,000 |
1997/11/20 | 424 | 429 | 419 | 427 | 206,000 |
1997/11/19 | 438 | 438 | 417 | 417 | 39,000 |
1997/11/18 | 443 | 464 | 443 | 457 | 73,000 |
1997/11/17 | 420 | 449 | 420 | 449 | 124,000 |
1997/11/14 | 419 | 419 | 407 | 410 | 311,000 |
1997/11/13 | 411 | 430 | 411 | 430 | 237,000 |
1997/11/12 | 414 | 420 | 406 | 414 | 153,000 |
1997/11/11 | 415 | 420 | 413 | 417 | 160,000 |
1997/11/10 | 415 | 424 | 410 | 413 | 112,000 |
1997/11/07 | 430 | 430 | 400 | 415 | 126,000 |
1997/11/06 | 421 | 436 | 421 | 432 | 125,000 |
1997/11/05 | 448 | 448 | 420 | 420 | 277,000 |
1997/11/04 | 461 | 461 | 443 | 443 | 52,000 |
1997/10/31 | 425 | 460 | 419 | 460 | 84,000 |
1997/10/30 | 454 | 454 | 427 | 428 | 59,000 |
1997/10/29 | 444 | 458 | 444 | 458 | 94,000 |
1997/10/28 | 450 | 451 | 445 | 445 | 300,000 |
1997/10/27 | 461 | 463 | 452 | 461 | 172,000 |
1997/10/24 | 438 | 452 | 435 | 450 | 472,000 |
1997/10/23 | 448 | 452 | 436 | 438 | 336,000 |
1997/10/22 | 429 | 448 | 425 | 447 | 276,000 |
1997/10/21 | 405 | 430 | 401 | 425 | 162,000 |
1997/10/20 | 416 | 416 | 406 | 410 | 87,000 |
1997/10/17 | 400 | 416 | 400 | 415 | 486,000 |
1997/10/16 | 390 | 410 | 390 | 405 | 130,000 |
1997/10/15 | 394 | 400 | 390 | 390 | 57,000 |
1997/10/14 | 371 | 380 | 371 | 379 | 246,000 |
1997/10/13 | 388 | 388 | 370 | 371 | 81,000 |
1997/10/09 | 404 | 405 | 382 | 386 | 222,000 |
1997/10/08 | 396 | 406 | 396 | 406 | 86,000 |
1997/10/07 | 405 | 405 | 400 | 400 | 116,000 |
1997/10/06 | 404 | 405 | 390 | 400 | 110,000 |
1997/10/03 | 390 | 405 | 390 | 405 | 116,000 |
1997/10/02 | 406 | 410 | 390 | 390 | 130,000 |
1997/10/01 | 400 | 418 | 400 | 410 | 127,000 |
1997/09/30 | 413 | 413 | 403 | 405 | 170,000 |
1997/09/29 | 439 | 439 | 423 | 428 | 125,000 |
1997/09/26 | 448 | 450 | 440 | 440 | 153,000 |
1997/09/25 | 451 | 458 | 440 | 449 | 162,000 |
1997/09/24 | 464 | 464 | 460 | 464 | 304,000 |
1997/09/22 | 460 | 472 | 460 | 463 | 206,000 |
1997/09/19 | 455 | 460 | 450 | 460 | 170,000 |
1997/09/18 | 449 | 455 | 447 | 455 | 93,000 |
1997/09/17 | 457 | 460 | 450 | 450 | 81,000 |
1997/09/16 | 470 | 470 | 456 | 460 | 115,000 |
1997/09/12 | 470 | 470 | 459 | 460 | 264,000 |
1997/09/11 | 480 | 483 | 470 | 470 | 79,000 |
1997/09/10 | 490 | 490 | 487 | 489 | 77,000 |
1997/09/09 | 480 | 485 | 480 | 485 | 37,000 |
1997/09/08 | 483 | 491 | 481 | 482 | 91,000 |
1997/09/05 | 487 | 490 | 483 | 486 | 84,000 |
1997/09/04 | 488 | 490 | 480 | 490 | 68,000 |
1997/09/03 | 494 | 494 | 485 | 488 | 158,000 |
1997/09/02 | 471 | 481 | 471 | 481 | 69,000 |
1997/09/01 | 474 | 476 | 471 | 476 | 107,000 |
1997/08/29 | 475 | 483 | 474 | 476 | 323,000 |
1997/08/28 | 481 | 483 | 479 | 481 | 60,000 |
1997/08/27 | 485 | 489 | 483 | 483 | 103,000 |
1997/08/26 | 495 | 495 | 485 | 489 | 115,000 |
1997/08/25 | 493 | 496 | 488 | 495 | 423,000 |
1997/08/22 | 480 | 492 | 480 | 489 | 298,000 |
1997/08/21 | 493 | 493 | 484 | 485 | 67,000 |
1997/08/20 | 484 | 484 | 478 | 484 | 148,000 |
1997/08/19 | 466 | 481 | 466 | 480 | 218,000 |
1997/08/18 | 469 | 475 | 468 | 469 | 150,000 |
1997/08/15 | 489 | 492 | 484 | 484 | 227,000 |
1997/08/14 | 471 | 481 | 468 | 481 | 233,000 |
1997/08/13 | 480 | 480 | 470 | 471 | 285,000 |
1997/08/12 | 475 | 489 | 475 | 480 | 645,000 |
1997/08/11 | 484 | 489 | 479 | 479 | 84,000 |
1997/08/08 | 490 | 499 | 479 | 499 | 347,000 |
1997/08/07 | 511 | 511 | 500 | 500 | 294,000 |
1997/08/06 | 520 | 520 | 511 | 513 | 300,000 |
1997/08/05 | 539 | 539 | 526 | 527 | 191,000 |
1997/08/04 | 551 | 553 | 533 | 534 | 229,000 |
1997/08/01 | 570 | 578 | 552 | 553 | 87,000 |
1997/07/31 | 551 | 580 | 551 | 580 | 582,000 |
1997/07/30 | 551 | 555 | 551 | 555 | 265,000 |
1997/07/29 | 564 | 565 | 551 | 551 | 235,000 |
1997/07/28 | 564 | 566 | 560 | 564 | 143,000 |
1997/07/25 | 571 | 571 | 564 | 564 | 149,000 |
1997/07/24 | 567 | 570 | 560 | 565 | 26,000 |
1997/07/23 | 572 | 572 | 567 | 567 | 114,000 |
1997/07/22 | 567 | 573 | 567 | 572 | 148,000 |
1997/07/18 | 559 | 575 | 559 | 567 | 192,000 |
1997/07/17 | 568 | 573 | 560 | 567 | 647,000 |
1997/07/16 | 573 | 577 | 565 | 575 | 509,000 |
1997/07/15 | 584 | 584 | 574 | 575 | 78,000 |
1997/07/14 | 580 | 582 | 571 | 581 | 79,000 |
1997/07/11 | 578 | 585 | 569 | 585 | 129,000 |
1997/07/10 | 588 | 590 | 580 | 588 | 246,000 |
1997/07/09 | 580 | 591 | 577 | 582 | 748,000 |
1997/07/08 | 570 | 583 | 565 | 582 | 235,000 |
1997/07/07 | 579 | 579 | 570 | 571 | 58,000 |
1997/07/04 | 579 | 585 | 574 | 584 | 301,000 |
1997/07/03 | 572 | 579 | 572 | 574 | 372,000 |
1997/07/02 | 560 | 576 | 560 | 570 | 570,000 |
1997/07/01 | 577 | 577 | 560 | 570 | 326,000 |
1997/06/30 | 574 | 574 | 570 | 571 | 120,000 |
1997/06/27 | 574 | 583 | 571 | 571 | 178,000 |
1997/06/26 | 585 | 588 | 580 | 584 | 587,000 |
1997/06/25 | 581 | 588 | 578 | 588 | 357,000 |
1997/06/24 | 574 | 583 | 571 | 571 | 175,000 |
1997/06/23 | 577 | 587 | 576 | 576 | 302,000 |
1997/06/20 | 584 | 587 | 579 | 579 | 411,000 |
1997/06/19 | 590 | 591 | 583 | 585 | 301,000 |
1997/06/18 | 590 | 590 | 582 | 588 | 189,000 |
1997/06/17 | 594 | 599 | 582 | 582 | 190,000 |
1997/06/16 | 601 | 606 | 593 | 593 | 311,000 |
1997/06/13 | 594 | 600 | 590 | 599 | 722,000 |
1997/06/12 | 596 | 605 | 596 | 600 | 282,000 |
1997/06/11 | 595 | 600 | 595 | 595 | 695,000 |
1997/06/10 | 608 | 608 | 595 | 595 | 155,000 |
1997/06/09 | 603 | 608 | 598 | 608 | 223,000 |
1997/06/06 | 605 | 607 | 598 | 599 | 228,000 |
1997/06/05 | 609 | 610 | 596 | 605 | 507,000 |
1997/06/04 | 622 | 630 | 616 | 627 | 1,036,000 |
1997/06/03 | 622 | 626 | 616 | 616 | 248,000 |
1997/06/02 | 612 | 617 | 612 | 616 | 130,000 |
1997/05/30 | 625 | 626 | 615 | 615 | 261,000 |
1997/05/29 | 625 | 625 | 617 | 622 | 287,000 |
1997/05/28 | 620 | 626 | 618 | 626 | 191,000 |
1997/05/27 | 619 | 620 | 617 | 620 | 115,000 |
1997/05/26 | 626 | 626 | 618 | 625 | 264,000 |
1997/05/23 | 625 | 631 | 617 | 626 | 52,000 |
1997/05/22 | 628 | 635 | 621 | 621 | 274,000 |
1997/05/21 | 642 | 642 | 635 | 636 | 796,000 |
1997/05/20 | 644 | 645 | 641 | 641 | 168,000 |
1997/05/19 | 644 | 648 | 642 | 645 | 445,000 |
1997/05/16 | 632 | 649 | 632 | 649 | 468,000 |
1997/05/15 | 630 | 640 | 620 | 625 | 297,000 |
1997/05/14 | 626 | 626 | 616 | 616 | 66,000 |
1997/05/13 | 640 | 644 | 625 | 625 | 113,000 |
1997/05/12 | 630 | 630 | 620 | 630 | 316,000 |
1997/05/09 | 643 | 643 | 618 | 618 | 209,000 |
1997/05/08 | 638 | 645 | 637 | 640 | 337,000 |
1997/05/07 | 642 | 644 | 640 | 642 | 284,000 |
1997/05/06 | 645 | 653 | 643 | 644 | 218,000 |
1997/05/02 | 638 | 642 | 632 | 642 | 205,000 |
1997/05/01 | 640 | 641 | 631 | 631 | 321,000 |
1997/04/30 | 630 | 635 | 628 | 635 | 365,000 |
1997/04/28 | 635 | 635 | 618 | 622 | 82,000 |
1997/04/25 | 628 | 630 | 620 | 629 | 252,000 |
1997/04/24 | 620 | 630 | 614 | 628 | 274,000 |
1997/04/23 | 613 | 619 | 610 | 615 | 288,000 |
1997/04/22 | 610 | 610 | 605 | 605 | 233,000 |
1997/04/21 | 608 | 608 | 603 | 605 | 183,000 |
1997/04/18 | 599 | 608 | 590 | 608 | 315,000 |
1997/04/17 | 594 | 596 | 587 | 595 | 282,000 |
1997/04/16 | 598 | 605 | 589 | 604 | 228,000 |
1997/04/15 | 580 | 591 | 580 | 591 | 210,000 |
1997/04/14 | 560 | 575 | 560 | 572 | 141,000 |
1997/04/11 | 578 | 578 | 564 | 570 | 412,000 |
1997/04/10 | 578 | 578 | 565 | 568 | 246,000 |
1997/04/09 | 578 | 586 | 570 | 572 | 88,000 |
1997/04/08 | 579 | 589 | 579 | 587 | 115,000 |
1997/04/07 | 594 | 596 | 589 | 589 | 436,000 |
1997/04/04 | 591 | 594 | 586 | 594 | 766,000 |
1997/04/03 | 577 | 600 | 577 | 595 | 184,000 |
1997/04/02 | 580 | 580 | 570 | 576 | 63,000 |
1997/04/01 | 567 | 587 | 561 | 587 | 196,000 |
1997/03/31 | 590 | 590 | 578 | 578 | 66,000 |
1997/03/28 | 589 | 595 | 582 | 583 | 114,000 |
1997/03/27 | 602 | 607 | 587 | 599 | 127,000 |
1997/03/26 | 589 | 600 | 588 | 600 | 95,000 |
1997/03/25 | 600 | 601 | 585 | 585 | 173,000 |
1997/03/24 | 611 | 611 | 594 | 594 | 100,000 |
1997/03/21 | 604 | 614 | 604 | 610 | 66,000 |
1997/03/19 | 613 | 617 | 607 | 615 | 81,000 |
1997/03/18 | 606 | 615 | 605 | 605 | 243,000 |
1997/03/17 | 629 | 629 | 605 | 605 | 88,000 |
1997/03/14 | 620 | 620 | 610 | 615 | 442,000 |
1997/03/13 | 614 | 616 | 610 | 616 | 75,000 |
1997/03/12 | 613 | 615 | 611 | 613 | 532,000 |
1997/03/11 | 610 | 617 | 610 | 616 | 244,000 |
1997/03/10 | 619 | 619 | 609 | 615 | 86,000 |
1997/03/07 | 601 | 609 | 599 | 609 | 122,000 |
1997/03/06 | 594 | 608 | 592 | 608 | 269,000 |
1997/03/05 | 600 | 600 | 592 | 596 | 115,000 |
1997/03/04 | 601 | 601 | 597 | 600 | 149,000 |
1997/03/03 | 607 | 607 | 600 | 600 | 63,000 |
1997/02/28 | 617 | 617 | 605 | 607 | 324,000 |
1997/02/27 | 615 | 615 | 603 | 603 | 198,000 |
1997/02/26 | 612 | 625 | 612 | 613 | 146,000 |
1997/02/25 | 610 | 614 | 605 | 612 | 147,000 |
1997/02/24 | 615 | 624 | 615 | 615 | 106,000 |
1997/02/21 | 628 | 629 | 617 | 617 | 127,000 |
1997/02/20 | 620 | 629 | 620 | 628 | 192,000 |
1997/02/19 | 620 | 620 | 612 | 616 | 117,000 |
1997/02/18 | 630 | 630 | 612 | 612 | 156,000 |
1997/02/17 | 637 | 642 | 630 | 632 | 142,000 |
1997/02/14 | 612 | 640 | 612 | 632 | 595,000 |
1997/02/13 | 607 | 618 | 600 | 610 | 646,000 |
1997/02/12 | 586 | 596 | 586 | 596 | 284,000 |
1997/02/10 | 590 | 595 | 590 | 590 | 237,000 |
1997/02/07 | 592 | 600 | 590 | 595 | 410,000 |
1997/02/06 | 590 | 594 | 587 | 592 | 341,000 |
1997/02/05 | 591 | 594 | 576 | 580 | 234,000 |
1997/02/04 | 590 | 595 | 589 | 589 | 256,000 |
1997/02/03 | 590 | 590 | 577 | 580 | 187,000 |
1997/01/31 | 565 | 585 | 564 | 582 | 158,000 |
1997/01/30 | 562 | 568 | 552 | 555 | 431,000 |
1997/01/29 | 553 | 553 | 545 | 552 | 214,000 |
1997/01/28 | 551 | 552 | 540 | 542 | 299,000 |
1997/01/27 | 576 | 576 | 551 | 551 | 179,000 |
1997/01/24 | 573 | 578 | 567 | 570 | 340,000 |
1997/01/23 | 580 | 590 | 579 | 579 | 355,000 |
1997/01/22 | 580 | 595 | 580 | 590 | 205,000 |
1997/01/21 | 577 | 581 | 577 | 579 | 102,000 |
1997/01/20 | 591 | 591 | 575 | 575 | 104,000 |
1997/01/17 | 581 | 594 | 581 | 581 | 183,000 |
1997/01/16 | 594 | 594 | 587 | 590 | 168,000 |
1997/01/14 | 594 | 594 | 586 | 594 | 132,000 |
1997/01/13 | 587 | 592 | 578 | 592 | 129,000 |
1997/01/10 | 602 | 605 | 588 | 588 | 540,000 |
1997/01/09 | 609 | 609 | 600 | 600 | 201,000 |
1997/01/08 | 612 | 616 | 610 | 610 | 183,000 |
1997/01/07 | 614 | 617 | 610 | 611 | 159,000 |
1997/01/06 | 615 | 616 | 611 | 611 | 75,000 |