日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
1999/12/30 375 375 374 375 11,000
1999/12/29 381 381 370 374 60,000
1999/12/28 395 410 385 396 85,000
1999/12/27 410 411 403 410 125,000
1999/12/24 409 414 395 395 110,000
1999/12/22 403 409 399 404 113,000
1999/12/21 400 405 398 403 191,000
1999/12/20 395 410 389 404 117,000
1999/12/17 409 409 375 375 143,000
1999/12/16 395 415 394 405 280,000
1999/12/15 389 393 385 390 111,000
1999/12/14 380 386 379 379 83,000
1999/12/13 408 408 391 393 157,000
1999/12/10 400 400 375 375 640,000
1999/12/09 373 375 360 360 277,000
1999/12/08 389 389 371 371 203,000
1999/12/07 370 390 370 389 142,000
1999/12/06 368 378 368 374 253,000
1999/12/03 381 384 366 378 127,000
1999/12/02 390 395 381 386 70,000
1999/12/01 386 395 384 395 122,000
1999/11/30 385 399 385 389 74,000
1999/11/29 393 395 380 384 138,000
1999/11/26 391 429 388 401 327,000
1999/11/25 412 412 390 404 167,000
1999/11/24 425 437 405 405 263,000
1999/11/22 408 430 399 429 135,000
1999/11/19 400 438 388 438 341,000
1999/11/18 405 409 400 408 192,000
1999/11/17 400 400 395 399 151,000
1999/11/16 395 399 390 398 183,000
1999/11/15 430 432 390 390 365,000
1999/11/12 375 375 362 370 193,000
1999/11/11 411 411 378 390 182,000
1999/11/10 440 440 403 410 151,000
1999/11/09 419 441 415 441 306,000
1999/11/08 430 433 420 420 92,000
1999/11/05 451 455 423 429 846,000
1999/11/04 451 455 450 451 390,000
1999/11/02 450 455 440 450 673,000
1999/11/01 440 451 440 448 116,000
1999/10/29 439 450 439 450 296,000
1999/10/28 442 442 435 439 109,000
1999/10/27 445 445 436 437 322,000
1999/10/26 448 453 444 445 169,000
1999/10/25 441 445 434 443 133,000
1999/10/22 425 442 425 431 93,000
1999/10/21 435 442 425 425 209,000
1999/10/20 425 439 425 439 195,000
1999/10/19 425 435 423 430 389,000
1999/10/18 436 440 425 430 436,000
1999/10/15 435 460 435 445 613,000
1999/10/14 403 430 403 430 433,000
1999/10/13 396 403 393 403 390,000
1999/10/12 415 419 393 398 238,000
1999/10/08 414 414 406 410 79,000
1999/10/07 400 418 400 411 99,000
1999/10/06 410 415 400 400 143,000
1999/10/05 406 420 406 410 158,000
1999/10/04 411 414 400 404 255,000
1999/10/01 425 425 406 406 156,000
1999/09/30 408 433 408 420 237,000
1999/09/29 409 412 402 404 122,000
1999/09/28 406 413 405 409 113,000
1999/09/27 409 421 404 405 283,000
1999/09/24 445 445 403 405 236,000
1999/09/22 449 453 443 447 90,000
1999/09/21 470 474 465 474 476,000
1999/09/20 465 473 465 470 294,000
1999/09/17 465 470 457 470 153,000
1999/09/16 460 470 453 468 270,000
1999/09/14 450 465 449 460 691,000
1999/09/13 445 450 440 450 126,000
1999/09/10 457 459 440 445 302,000
1999/09/09 466 470 452 452 217,000
1999/09/08 460 489 460 468 245,000
1999/09/07 460 461 460 460 130,000
1999/09/06 460 464 460 461 49,000
1999/09/03 450 465 450 465 104,000
1999/09/02 446 465 441 465 128,000
1999/09/01 443 456 440 443 188,000
1999/08/31 470 471 453 453 70,000
1999/08/30 470 480 466 480 46,000
1999/08/27 470 493 470 485 210,000
1999/08/26 470 490 470 485 353,000
1999/08/25 476 476 464 465 317,000
1999/08/24 469 470 465 465 39,000
1999/08/23 481 481 470 470 45,000
1999/08/20 470 489 465 476 192,000
1999/08/19 458 475 458 474 67,000
1999/08/18 485 485 463 463 163,000
1999/08/17 494 494 483 487 267,000
1999/08/16 488 494 481 494 320,000
1999/08/13 464 494 464 478 732,000
1999/08/12 435 453 435 453 316,000
1999/08/11 430 441 430 440 62,000
1999/08/10 445 448 430 435 369,000
1999/08/09 431 442 430 441 654,000
1999/08/06 438 438 427 437 503,000
1999/08/05 436 442 436 438 489,000
1999/08/04 440 443 437 441 282,000
1999/08/03 446 449 440 448 283,000
1999/08/02 434 442 434 440 156,000
1999/07/30 434 444 431 442 212,000
1999/07/29 430 433 430 431 306,000
1999/07/28 427 432 427 430 117,000
1999/07/27 424 427 417 427 110,000
1999/07/26 435 437 420 426 201,000
1999/07/23 416 421 414 420 198,000
1999/07/22 420 425 415 416 129,000
1999/07/21 410 420 406 420 336,000
1999/07/19 413 413 410 410 99,000
1999/07/16 429 429 413 413 183,000
1999/07/15 440 440 421 421 142,000
1999/07/14 420 435 416 434 187,000
1999/07/13 415 420 411 415 161,000
1999/07/12 415 422 410 411 176,000
1999/07/09 410 412 404 408 111,000
1999/07/08 406 430 406 409 90,000
1999/07/07 420 422 404 404 448,000
1999/07/06 431 431 422 422 149,000
1999/07/05 447 447 430 430 118,000
1999/07/02 433 448 433 440 120,000
1999/07/01 440 440 428 429 189,000
1999/06/30 433 450 430 441 285,000
1999/06/29 431 438 430 438 58,000
1999/06/28 441 441 432 432 50,000
1999/06/25 452 452 441 441 365,000
1999/06/24 423 440 423 427 151,000
1999/06/23 430 435 423 426 78,000
1999/06/22 440 449 429 440 154,000
1999/06/21 425 443 425 439 55,000
1999/06/18 435 442 435 440 176,000
1999/06/17 450 450 440 444 189,000
1999/06/16 441 450 441 450 167,000
1999/06/15 436 447 434 441 136,000
1999/06/14 423 440 423 431 144,000
1999/06/11 446 449 442 443 708,000
1999/06/10 420 453 420 450 988,000
1999/06/09 412 420 410 417 217,000
1999/06/08 408 417 405 417 202,000
1999/06/07 401 410 400 408 232,000
1999/06/04 398 406 396 406 366,000
1999/06/03 402 408 396 396 103,000
1999/06/02 400 404 393 404 173,000
1999/06/01 375 397 375 397 70,000
1999/05/31 380 385 375 380 113,000
1999/05/28 383 390 379 388 319,000
1999/05/27 370 380 370 380 47,000
1999/05/26 375 379 360 363 128,000
1999/05/25 374 375 362 373 68,000
1999/05/24 361 371 359 365 252,000
1999/05/21 374 374 347 355 184,000
1999/05/20 375 380 369 373 109,000
1999/05/19 380 380 371 375 95,000
1999/05/18 380 380 375 375 49,000
1999/05/17 391 391 380 380 93,000
1999/05/14 389 391 380 381 128,000
1999/05/13 394 398 385 389 109,000
1999/05/12 396 410 395 403 107,000
1999/05/11 396 399 391 391 90,000
1999/05/10 395 397 391 397 107,000
1999/05/07 393 397 390 390 87,000
1999/05/06 396 405 391 400 122,000
1999/04/30 392 395 386 386 111,000
1999/04/28 393 403 393 393 82,000
1999/04/27 394 399 392 394 212,000
1999/04/26 405 410 395 395 125,000
1999/04/23 398 400 396 400 165,000
1999/04/22 395 398 392 393 154,000
1999/04/21 395 396 390 393 125,000
1999/04/20 400 402 387 393 385,000
1999/04/19 415 415 410 411 104,000
1999/04/16 415 415 405 405 138,000
1999/04/15 418 420 413 416 92,000
1999/04/14 430 430 406 415 228,000
1999/04/13 412 438 412 427 189,000
1999/04/12 434 435 406 407 151,000
1999/04/09 425 438 425 430 94,000
1999/04/08 437 437 418 420 151,000
1999/04/07 440 440 423 427 163,000
1999/04/06 420 440 408 440 95,000
1999/04/05 429 432 425 427 61,000
1999/04/02 414 435 414 434 138,000
1999/04/01 424 437 422 434 293,000
1999/03/31 405 427 395 425 244,000
1999/03/30 411 413 400 401 47,000
1999/03/29 405 419 405 418 201,000
1999/03/26 401 402 395 401 129,000
1999/03/25 405 409 395 395 126,000
1999/03/24 395 397 392 395 145,000
1999/03/23 400 401 394 395 426,000
1999/03/19 400 404 396 398 161,000
1999/03/18 420 420 410 410 545,000
1999/03/17 432 432 415 428 262,000
1999/03/16 423 432 422 432 176,000
1999/03/15 415 434 415 432 287,000
1999/03/12 410 445 395 445 417,000
1999/03/11 395 401 395 400 98,000
1999/03/10 399 400 393 395 441,000
1999/03/09 395 396 394 396 231,000
1999/03/08 400 404 395 395 183,000
1999/03/05 395 400 394 400 450,000
1999/03/04 392 400 390 397 156,000
1999/03/03 390 395 390 395 72,000
1999/03/02 390 391 389 390 195,000
1999/03/01 391 393 390 390 108,000
1999/02/26 391 398 388 398 293,000
1999/02/25 389 395 389 390 528,000
1999/02/24 389 392 385 387 682,000
1999/02/23 381 388 380 386 421,000
1999/02/22 380 380 375 379 142,000
1999/02/19 381 381 377 381 405,000
1999/02/18 372 382 372 381 492,000
1999/02/17 371 373 369 370 156,000
1999/02/16 373 376 370 373 214,000
1999/02/15 375 375 370 373 137,000
1999/02/12 372 375 370 372 125,000
1999/02/10 370 375 368 373 207,000
1999/02/09 372 374 368 370 167,000
1999/02/08 370 375 370 373 316,000
1999/02/05 363 369 359 369 206,000
1999/02/04 356 366 356 365 223,000
1999/02/03 361 362 360 360 24,000
1999/02/02 369 370 364 364 41,000
1999/02/01 366 372 365 370 32,000
1999/01/29 370 370 365 369 60,000
1999/01/28 371 374 366 366 58,000
1999/01/27 371 371 365 370 119,000
1999/01/26 370 373 367 371 268,000
1999/01/25 369 369 362 368 139,000
1999/01/22 357 363 357 360 310,000
1999/01/21 349 352 346 348 291,000
1999/01/20 354 355 350 354 114,000
1999/01/19 365 365 359 362 107,000
1999/01/18 366 370 364 369 299,000
1999/01/14 360 368 358 364 184,000
1999/01/13 367 369 363 368 412,000
1999/01/12 360 364 354 364 83,000
1999/01/11 365 365 356 362 183,000
1999/01/08 360 360 351 360 83,000
1999/01/07 367 368 359 360 195,000
1999/01/06 355 374 355 368 406,000
1999/01/05 351 353 347 353 173,000
1999/01/04 352 356 349 351 37,000

このページの先頭へ