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 |
---|---|---|---|---|---|
1998/12/30 | 361 | 363 | 357 | 357 | 85,000 |
1998/12/29 | 364 | 364 | 355 | 363 | 51,000 |
1998/12/28 | 363 | 365 | 360 | 360 | 289,000 |
1998/12/25 | 360 | 364 | 355 | 362 | 353,000 |
1998/12/24 | 343 | 355 | 343 | 355 | 229,000 |
1998/12/22 | 351 | 354 | 347 | 347 | 244,000 |
1998/12/21 | 343 | 350 | 342 | 350 | 86,000 |
1998/12/18 | 336 | 345 | 336 | 341 | 49,000 |
1998/12/17 | 340 | 340 | 330 | 331 | 113,000 |
1998/12/16 | 350 | 365 | 344 | 347 | 200,000 |
1998/12/15 | 346 | 353 | 343 | 349 | 394,000 |
1998/12/14 | 336 | 348 | 333 | 341 | 173,000 |
1998/12/11 | 340 | 340 | 330 | 340 | 390,000 |
1998/12/10 | 334 | 348 | 334 | 344 | 299,000 |
1998/12/09 | 329 | 332 | 326 | 329 | 61,000 |
1998/12/08 | 338 | 340 | 310 | 326 | 381,000 |
1998/12/07 | 340 | 343 | 334 | 342 | 353,000 |
1998/12/04 | 351 | 351 | 340 | 343 | 244,000 |
1998/12/03 | 364 | 365 | 350 | 355 | 301,000 |
1998/12/02 | 362 | 367 | 361 | 366 | 220,000 |
1998/12/01 | 358 | 370 | 353 | 363 | 862,000 |
1998/11/30 | 361 | 362 | 355 | 361 | 215,000 |
1998/11/27 | 339 | 366 | 339 | 356 | 1,523,000 |
1998/11/26 | 368 | 368 | 334 | 334 | 1,599,000 |
1998/11/25 | 335 | 335 | 323 | 323 | 208,000 |
1998/11/24 | 324 | 324 | 319 | 323 | 277,000 |
1998/11/20 | 306 | 318 | 306 | 310 | 405,000 |
1998/11/19 | 304 | 308 | 304 | 305 | 117,000 |
1998/11/18 | 310 | 310 | 300 | 300 | 179,000 |
1998/11/17 | 305 | 305 | 301 | 305 | 27,000 |
1998/11/16 | 306 | 306 | 297 | 303 | 76,000 |
1998/11/13 | 296 | 296 | 280 | 296 | 179,000 |
1998/11/12 | 298 | 300 | 296 | 296 | 135,000 |
1998/11/11 | 304 | 305 | 295 | 302 | 244,000 |
1998/11/10 | 315 | 315 | 304 | 305 | 119,000 |
1998/11/09 | 316 | 316 | 315 | 315 | 16,000 |
1998/11/06 | 316 | 321 | 316 | 319 | 27,000 |
1998/11/05 | 327 | 327 | 318 | 323 | 182,000 |
1998/11/04 | 318 | 318 | 315 | 315 | 34,000 |
1998/11/02 | 322 | 322 | 304 | 309 | 20,000 |
1998/10/30 | 307 | 307 | 302 | 302 | 37,000 |
1998/10/29 | 303 | 303 | 300 | 302 | 34,000 |
1998/10/28 | 303 | 306 | 303 | 303 | 37,000 |
1998/10/27 | 313 | 313 | 300 | 300 | 151,000 |
1998/10/26 | 310 | 310 | 303 | 308 | 127,000 |
1998/10/23 | 312 | 312 | 306 | 306 | 73,000 |
1998/10/22 | 316 | 330 | 311 | 312 | 112,000 |
1998/10/21 | 320 | 330 | 320 | 326 | 244,000 |
1998/10/20 | 305 | 309 | 304 | 305 | 207,000 |
1998/10/19 | 308 | 311 | 303 | 305 | 177,000 |
1998/10/16 | 317 | 319 | 311 | 311 | 249,000 |
1998/10/15 | 335 | 335 | 315 | 317 | 276,000 |
1998/10/14 | 328 | 331 | 327 | 330 | 70,000 |
1998/10/13 | 335 | 335 | 328 | 328 | 75,000 |
1998/10/12 | 370 | 370 | 336 | 337 | 172,000 |
1998/10/09 | 336 | 349 | 328 | 330 | 175,000 |
1998/10/08 | 332 | 344 | 325 | 338 | 136,000 |
1998/10/07 | 328 | 340 | 325 | 332 | 97,000 |
1998/10/06 | 320 | 325 | 320 | 325 | 106,000 |
1998/10/05 | 330 | 330 | 320 | 325 | 243,000 |
1998/10/02 | 340 | 344 | 329 | 329 | 93,000 |
1998/10/01 | 336 | 346 | 335 | 335 | 118,000 |
1998/09/30 | 355 | 357 | 335 | 335 | 91,000 |
1998/09/29 | 331 | 340 | 320 | 340 | 96,000 |
1998/09/28 | 330 | 339 | 330 | 331 | 175,000 |
1998/09/25 | 331 | 335 | 330 | 330 | 60,000 |
1998/09/24 | 358 | 358 | 338 | 338 | 187,000 |
1998/09/22 | 331 | 336 | 331 | 336 | 102,000 |
1998/09/21 | 345 | 346 | 335 | 336 | 145,000 |
1998/09/18 | 350 | 350 | 342 | 344 | 54,000 |
1998/09/17 | 349 | 353 | 343 | 347 | 92,000 |
1998/09/16 | 354 | 361 | 339 | 344 | 68,000 |
1998/09/14 | 330 | 348 | 330 | 348 | 64,000 |
1998/09/11 | 333 | 346 | 333 | 338 | 139,000 |
1998/09/10 | 370 | 375 | 350 | 350 | 60,000 |
1998/09/09 | 366 | 369 | 350 | 350 | 58,000 |
1998/09/08 | 368 | 380 | 366 | 366 | 50,000 |
1998/09/07 | 339 | 375 | 339 | 375 | 66,000 |
1998/09/04 | 350 | 351 | 340 | 343 | 57,000 |
1998/09/03 | 359 | 359 | 352 | 352 | 10,000 |
1998/09/02 | 360 | 364 | 356 | 361 | 197,000 |
1998/09/01 | 350 | 361 | 350 | 355 | 126,000 |
1998/08/31 | 351 | 365 | 350 | 360 | 157,000 |
1998/08/28 | 358 | 368 | 350 | 350 | 106,000 |
1998/08/27 | 377 | 380 | 377 | 378 | 386,000 |
1998/08/26 | 378 | 380 | 377 | 377 | 164,000 |
1998/08/25 | 384 | 384 | 378 | 378 | 302,000 |
1998/08/24 | 380 | 380 | 375 | 375 | 274,000 |
1998/08/21 | 382 | 385 | 380 | 380 | 145,000 |
1998/08/20 | 382 | 386 | 381 | 382 | 45,000 |
1998/08/19 | 380 | 385 | 380 | 385 | 80,000 |
1998/08/18 | 380 | 385 | 380 | 380 | 110,000 |
1998/08/17 | 385 | 385 | 380 | 380 | 140,000 |
1998/08/14 | 380 | 384 | 379 | 384 | 122,000 |
1998/08/13 | 380 | 383 | 380 | 383 | 68,000 |
1998/08/12 | 378 | 383 | 378 | 383 | 191,000 |
1998/08/11 | 380 | 381 | 379 | 380 | 218,000 |
1998/08/10 | 384 | 385 | 378 | 381 | 157,000 |
1998/08/07 | 380 | 382 | 380 | 380 | 62,000 |
1998/08/06 | 384 | 384 | 375 | 380 | 247,000 |
1998/08/05 | 375 | 385 | 375 | 379 | 170,000 |
1998/08/04 | 375 | 388 | 375 | 379 | 53,000 |
1998/08/03 | 375 | 378 | 375 | 375 | 74,000 |
1998/07/31 | 378 | 379 | 375 | 375 | 184,000 |
1998/07/30 | 375 | 382 | 375 | 377 | 124,000 |
1998/07/29 | 379 | 379 | 374 | 375 | 106,000 |
1998/07/28 | 373 | 374 | 369 | 370 | 319,000 |
1998/07/27 | 383 | 383 | 373 | 373 | 145,000 |
1998/07/24 | 368 | 379 | 368 | 370 | 214,000 |
1998/07/23 | 370 | 372 | 370 | 370 | 119,000 |
1998/07/22 | 370 | 371 | 365 | 370 | 408,000 |
1998/07/21 | 384 | 384 | 370 | 370 | 126,000 |
1998/07/17 | 385 | 385 | 375 | 375 | 133,000 |
1998/07/16 | 375 | 385 | 374 | 375 | 349,000 |
1998/07/15 | 371 | 378 | 368 | 370 | 153,000 |
1998/07/14 | 365 | 366 | 363 | 365 | 84,000 |
1998/07/13 | 360 | 368 | 359 | 368 | 81,000 |
1998/07/10 | 391 | 391 | 370 | 370 | 89,000 |
1998/07/09 | 395 | 395 | 385 | 388 | 166,000 |
1998/07/08 | 398 | 398 | 390 | 390 | 153,000 |
1998/07/07 | 395 | 398 | 393 | 398 | 441,000 |
1998/07/06 | 392 | 393 | 388 | 393 | 116,000 |
1998/07/03 | 389 | 392 | 387 | 387 | 241,000 |
1998/07/02 | 388 | 390 | 380 | 389 | 285,000 |
1998/07/01 | 369 | 387 | 363 | 387 | 193,000 |
1998/06/30 | 367 | 367 | 358 | 364 | 270,000 |
1998/06/29 | 362 | 367 | 359 | 362 | 109,000 |
1998/06/26 | 360 | 366 | 360 | 362 | 189,000 |
1998/06/25 | 373 | 373 | 364 | 370 | 201,000 |
1998/06/24 | 371 | 371 | 358 | 358 | 74,000 |
1998/06/23 | 374 | 374 | 360 | 365 | 80,000 |
1998/06/22 | 372 | 377 | 372 | 377 | 44,000 |
1998/06/19 | 382 | 382 | 372 | 372 | 30,000 |
1998/06/18 | 370 | 370 | 357 | 367 | 185,000 |
1998/06/17 | 355 | 363 | 355 | 355 | 43,000 |
1998/06/16 | 356 | 356 | 345 | 350 | 75,000 |
1998/06/15 | 370 | 370 | 360 | 361 | 124,000 |
1998/06/12 | 385 | 385 | 367 | 368 | 328,000 |
1998/06/11 | 388 | 388 | 380 | 385 | 94,000 |
1998/06/10 | 393 | 393 | 386 | 388 | 102,000 |
1998/06/09 | 386 | 389 | 385 | 389 | 90,000 |
1998/06/08 | 390 | 391 | 388 | 390 | 151,000 |
1998/06/05 | 393 | 395 | 393 | 393 | 314,000 |
1998/06/04 | 391 | 395 | 391 | 393 | 108,000 |
1998/06/03 | 394 | 398 | 392 | 398 | 221,000 |
1998/06/02 | 389 | 391 | 388 | 391 | 164,000 |
1998/06/01 | 390 | 392 | 386 | 386 | 105,000 |
1998/05/29 | 390 | 395 | 390 | 394 | 112,000 |
1998/05/28 | 382 | 390 | 382 | 390 | 209,000 |
1998/05/27 | 377 | 390 | 377 | 385 | 351,000 |
1998/05/26 | 375 | 378 | 375 | 377 | 61,000 |
1998/05/25 | 390 | 390 | 380 | 380 | 63,000 |
1998/05/22 | 380 | 382 | 375 | 380 | 252,000 |
1998/05/21 | 371 | 399 | 371 | 390 | 538,000 |
1998/05/20 | 350 | 374 | 350 | 374 | 120,000 |
1998/05/19 | 345 | 350 | 345 | 350 | 58,000 |
1998/05/18 | 344 | 345 | 343 | 345 | 19,000 |
1998/05/15 | 348 | 351 | 342 | 343 | 116,000 |
1998/05/14 | 342 | 351 | 342 | 343 | 19,000 |
1998/05/13 | 341 | 345 | 341 | 345 | 28,000 |
1998/05/12 | 342 | 345 | 340 | 341 | 237,000 |
1998/05/11 | 344 | 345 | 337 | 337 | 45,000 |
1998/05/08 | 336 | 336 | 329 | 331 | 146,000 |
1998/05/07 | 339 | 340 | 331 | 331 | 65,000 |
1998/05/06 | 346 | 346 | 340 | 340 | 27,000 |
1998/05/01 | 355 | 355 | 345 | 346 | 61,000 |
1998/04/30 | 360 | 360 | 350 | 350 | 18,000 |
1998/04/28 | 369 | 375 | 360 | 360 | 128,000 |
1998/04/27 | 380 | 380 | 375 | 375 | 101,000 |
1998/04/24 | 362 | 377 | 362 | 375 | 158,000 |
1998/04/23 | 356 | 365 | 356 | 360 | 132,000 |
1998/04/22 | 351 | 364 | 350 | 364 | 58,000 |
1998/04/21 | 347 | 350 | 346 | 348 | 49,000 |
1998/04/20 | 346 | 349 | 345 | 346 | 34,000 |
1998/04/17 | 360 | 360 | 342 | 346 | 67,000 |
1998/04/16 | 352 | 355 | 350 | 350 | 158,000 |
1998/04/15 | 365 | 365 | 350 | 350 | 110,000 |
1998/04/14 | 365 | 366 | 355 | 355 | 53,000 |
1998/04/13 | 370 | 370 | 359 | 359 | 28,000 |
1998/04/10 | 370 | 374 | 362 | 365 | 58,000 |
1998/04/09 | 372 | 372 | 361 | 365 | 52,000 |
1998/04/08 | 350 | 373 | 350 | 372 | 40,000 |
1998/04/07 | 348 | 349 | 341 | 342 | 63,000 |
1998/04/06 | 340 | 344 | 336 | 338 | 101,000 |
1998/04/03 | 337 | 341 | 330 | 330 | 192,000 |
1998/04/02 | 356 | 357 | 340 | 342 | 121,000 |
1998/04/01 | 378 | 378 | 370 | 371 | 78,000 |
1998/03/31 | 390 | 400 | 382 | 389 | 294,000 |
1998/03/30 | 394 | 395 | 386 | 391 | 135,000 |
1998/03/27 | 393 | 393 | 390 | 392 | 45,000 |
1998/03/26 | 383 | 396 | 383 | 396 | 164,000 |
1998/03/25 | 385 | 395 | 385 | 392 | 115,000 |
1998/03/24 | 386 | 399 | 386 | 397 | 147,000 |
1998/03/23 | 398 | 399 | 391 | 391 | 116,000 |
1998/03/20 | 395 | 398 | 390 | 398 | 80,000 |
1998/03/19 | 395 | 396 | 382 | 382 | 279,000 |
1998/03/18 | 399 | 399 | 392 | 395 | 73,000 |
1998/03/17 | 399 | 399 | 390 | 398 | 120,000 |
1998/03/16 | 396 | 399 | 390 | 390 | 82,000 |
1998/03/13 | 379 | 391 | 375 | 391 | 595,000 |
1998/03/12 | 385 | 385 | 378 | 378 | 179,000 |
1998/03/11 | 386 | 387 | 379 | 385 | 272,000 |
1998/03/10 | 400 | 400 | 396 | 396 | 124,000 |
1998/03/09 | 410 | 410 | 396 | 396 | 324,000 |
1998/03/06 | 403 | 403 | 400 | 400 | 103,000 |
1998/03/05 | 401 | 405 | 393 | 403 | 189,000 |
1998/03/04 | 415 | 416 | 411 | 415 | 49,000 |
1998/03/03 | 419 | 419 | 414 | 414 | 51,000 |
1998/03/02 | 409 | 428 | 408 | 420 | 115,000 |
1998/02/27 | 387 | 400 | 387 | 399 | 153,000 |
1998/02/26 | 386 | 386 | 384 | 384 | 87,000 |
1998/02/25 | 390 | 390 | 381 | 385 | 125,000 |
1998/02/24 | 384 | 395 | 380 | 385 | 233,000 |
1998/02/23 | 389 | 399 | 384 | 385 | 77,000 |
1998/02/20 | 391 | 396 | 385 | 387 | 104,000 |
1998/02/19 | 390 | 400 | 390 | 400 | 126,000 |
1998/02/18 | 400 | 404 | 398 | 400 | 77,000 |
1998/02/17 | 401 | 405 | 397 | 405 | 109,000 |
1998/02/16 | 420 | 420 | 402 | 418 | 150,000 |
1998/02/13 | 420 | 424 | 410 | 419 | 264,000 |
1998/02/12 | 440 | 444 | 435 | 439 | 273,000 |
1998/02/10 | 420 | 432 | 419 | 429 | 420,000 |
1998/02/09 | 400 | 410 | 395 | 409 | 146,000 |
1998/02/06 | 392 | 400 | 390 | 392 | 377,000 |
1998/02/05 | 370 | 389 | 370 | 389 | 107,000 |
1998/02/04 | 380 | 380 | 370 | 374 | 136,000 |
1998/02/03 | 390 | 390 | 375 | 375 | 162,000 |
1998/02/02 | 372 | 375 | 360 | 360 | 154,000 |
1998/01/30 | 391 | 393 | 371 | 380 | 130,000 |
1998/01/29 | 392 | 393 | 390 | 391 | 190,000 |
1998/01/28 | 397 | 398 | 390 | 391 | 264,000 |
1998/01/27 | 390 | 396 | 377 | 389 | 346,000 |
1998/01/26 | 360 | 386 | 355 | 385 | 760,000 |
1998/01/23 | 350 | 350 | 340 | 345 | 395,000 |
1998/01/22 | 350 | 351 | 342 | 345 | 267,000 |
1998/01/21 | 364 | 370 | 355 | 360 | 139,000 |
1998/01/20 | 366 | 368 | 363 | 363 | 81,000 |
1998/01/19 | 365 | 373 | 364 | 373 | 157,000 |
1998/01/16 | 318 | 349 | 318 | 349 | 239,000 |
1998/01/14 | 283 | 303 | 283 | 299 | 205,000 |
1998/01/13 | 288 | 290 | 283 | 286 | 128,000 |
1998/01/12 | 295 | 295 | 286 | 288 | 195,000 |
1998/01/09 | 294 | 294 | 284 | 290 | 96,000 |
1998/01/08 | 300 | 310 | 299 | 299 | 222,000 |
1998/01/07 | 301 | 305 | 300 | 300 | 70,000 |
1998/01/06 | 310 | 310 | 305 | 306 | 62,000 |
1998/01/05 | 316 | 316 | 310 | 310 | 60,000 |