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 |
|---|---|---|---|---|---|
| 2001/12/28 | 358 | 375 | 357 | 371 | 198,000 |
| 2001/12/27 | 340 | 358 | 338 | 358 | 98,000 |
| 2001/12/26 | 353 | 353 | 341 | 347 | 73,000 |
| 2001/12/25 | 362 | 362 | 344 | 348 | 194,000 |
| 2001/12/21 | 350 | 359 | 345 | 359 | 160,000 |
| 2001/12/20 | 337 | 340 | 327 | 340 | 320,000 |
| 2001/12/19 | 351 | 352 | 333 | 339 | 180,000 |
| 2001/12/18 | 350 | 351 | 345 | 351 | 260,000 |
| 2001/12/17 | 364 | 364 | 350 | 354 | 119,000 |
| 2001/12/14 | 360 | 362 | 359 | 359 | 612,000 |
| 2001/12/13 | 361 | 363 | 358 | 362 | 149,000 |
| 2001/12/12 | 365 | 365 | 357 | 365 | 406,000 |
| 2001/12/11 | 361 | 363 | 360 | 360 | 161,000 |
| 2001/12/10 | 375 | 375 | 360 | 365 | 252,000 |
| 2001/12/07 | 372 | 376 | 360 | 368 | 130,000 |
| 2001/12/06 | 380 | 380 | 370 | 378 | 93,000 |
| 2001/12/05 | 370 | 377 | 362 | 377 | 67,000 |
| 2001/12/04 | 367 | 367 | 355 | 365 | 85,000 |
| 2001/12/03 | 361 | 365 | 359 | 362 | 95,000 |
| 2001/11/30 | 370 | 370 | 362 | 369 | 70,000 |
| 2001/11/29 | 374 | 376 | 362 | 369 | 160,000 |
| 2001/11/28 | 378 | 380 | 360 | 364 | 58,000 |
| 2001/11/27 | 379 | 384 | 377 | 378 | 65,000 |
| 2001/11/26 | 380 | 390 | 369 | 374 | 221,000 |
| 2001/11/22 | 360 | 373 | 358 | 370 | 182,000 |
| 2001/11/21 | 366 | 375 | 362 | 372 | 257,000 |
| 2001/11/20 | 384 | 387 | 366 | 366 | 104,000 |
| 2001/11/19 | 383 | 385 | 375 | 379 | 124,000 |
| 2001/11/16 | 381 | 390 | 378 | 383 | 172,000 |
| 2001/11/15 | 384 | 390 | 378 | 390 | 116,000 |
| 2001/11/14 | 384 | 384 | 375 | 375 | 68,000 |
| 2001/11/13 | 375 | 384 | 374 | 384 | 173,000 |
| 2001/11/12 | 385 | 385 | 375 | 380 | 74,000 |
| 2001/11/09 | 386 | 388 | 379 | 379 | 138,000 |
| 2001/11/08 | 382 | 385 | 376 | 385 | 152,000 |
| 2001/11/07 | 381 | 388 | 376 | 383 | 359,000 |
| 2001/11/06 | 388 | 388 | 378 | 386 | 220,000 |
| 2001/11/05 | 374 | 382 | 372 | 382 | 202,000 |
| 2001/11/02 | 370 | 374 | 370 | 371 | 155,000 |
| 2001/11/01 | 370 | 374 | 370 | 372 | 216,000 |
| 2001/10/31 | 364 | 372 | 364 | 372 | 143,000 |
| 2001/10/30 | 368 | 368 | 361 | 367 | 95,000 |
| 2001/10/29 | 380 | 380 | 363 | 374 | 149,000 |
| 2001/10/26 | 385 | 392 | 375 | 380 | 281,000 |
| 2001/10/25 | 382 | 390 | 366 | 390 | 228,000 |
| 2001/10/24 | 369 | 375 | 364 | 372 | 186,000 |
| 2001/10/23 | 352 | 372 | 352 | 370 | 238,000 |
| 2001/10/22 | 346 | 359 | 346 | 351 | 129,000 |
| 2001/10/19 | 360 | 361 | 351 | 351 | 271,000 |
| 2001/10/18 | 360 | 365 | 356 | 360 | 284,000 |
| 2001/10/17 | 361 | 372 | 360 | 360 | 138,000 |
| 2001/10/16 | 360 | 369 | 360 | 364 | 135,000 |
| 2001/10/15 | 371 | 371 | 360 | 367 | 108,000 |
| 2001/10/12 | 365 | 370 | 356 | 370 | 202,000 |
| 2001/10/11 | 355 | 360 | 352 | 360 | 359,000 |
| 2001/10/10 | 357 | 357 | 352 | 352 | 324,000 |
| 2001/10/09 | 355 | 355 | 352 | 355 | 301,000 |
| 2001/10/05 | 356 | 358 | 355 | 355 | 215,000 |
| 2001/10/04 | 357 | 358 | 354 | 354 | 182,000 |
| 2001/10/03 | 357 | 357 | 346 | 347 | 246,000 |
| 2001/10/02 | 347 | 357 | 345 | 357 | 265,000 |
| 2001/10/01 | 332 | 347 | 329 | 346 | 350,000 |
| 2001/09/28 | 329 | 340 | 322 | 322 | 261,000 |
| 2001/09/27 | 322 | 323 | 313 | 321 | 322,000 |
| 2001/09/26 | 321 | 324 | 315 | 322 | 154,000 |
| 2001/09/25 | 323 | 324 | 317 | 320 | 145,000 |
| 2001/09/21 | 323 | 323 | 309 | 314 | 296,000 |
| 2001/09/20 | 325 | 326 | 313 | 320 | 227,000 |
| 2001/09/19 | 318 | 336 | 318 | 325 | 273,000 |
| 2001/09/18 | 311 | 330 | 311 | 318 | 324,000 |
| 2001/09/17 | 332 | 332 | 311 | 316 | 249,000 |
| 2001/09/14 | 328 | 335 | 325 | 332 | 343,000 |
| 2001/09/13 | 309 | 330 | 309 | 329 | 114,000 |
| 2001/09/12 | 309 | 319 | 309 | 309 | 268,000 |
| 2001/09/11 | 340 | 344 | 340 | 344 | 127,000 |
| 2001/09/10 | 349 | 349 | 340 | 342 | 421,000 |
| 2001/09/07 | 351 | 352 | 345 | 350 | 261,000 |
| 2001/09/06 | 352 | 357 | 350 | 356 | 208,000 |
| 2001/09/05 | 362 | 366 | 350 | 350 | 314,000 |
| 2001/09/04 | 360 | 367 | 356 | 367 | 255,000 |
| 2001/09/03 | 381 | 381 | 353 | 355 | 304,000 |
| 2001/08/31 | 370 | 380 | 367 | 376 | 292,000 |
| 2001/08/30 | 375 | 377 | 362 | 370 | 357,000 |
| 2001/08/29 | 393 | 397 | 387 | 387 | 205,000 |
| 2001/08/28 | 397 | 399 | 392 | 392 | 113,000 |
| 2001/08/27 | 408 | 408 | 396 | 397 | 157,000 |
| 2001/08/24 | 399 | 402 | 398 | 399 | 118,000 |
| 2001/08/23 | 408 | 410 | 399 | 399 | 221,000 |
| 2001/08/22 | 395 | 403 | 393 | 398 | 172,000 |
| 2001/08/21 | 392 | 400 | 387 | 395 | 246,000 |
| 2001/08/20 | 400 | 401 | 391 | 391 | 303,000 |
| 2001/08/17 | 413 | 413 | 396 | 397 | 428,000 |
| 2001/08/16 | 412 | 412 | 402 | 403 | 120,000 |
| 2001/08/15 | 419 | 419 | 406 | 409 | 137,000 |
| 2001/08/14 | 406 | 414 | 404 | 414 | 188,000 |
| 2001/08/13 | 408 | 409 | 402 | 409 | 179,000 |
| 2001/08/10 | 411 | 412 | 406 | 408 | 229,000 |
| 2001/08/09 | 420 | 420 | 411 | 416 | 283,000 |
| 2001/08/08 | 420 | 426 | 420 | 424 | 264,000 |
| 2001/08/07 | 417 | 419 | 415 | 418 | 212,000 |
| 2001/08/06 | 418 | 420 | 415 | 418 | 198,000 |
| 2001/08/03 | 430 | 431 | 418 | 418 | 246,000 |
| 2001/08/02 | 421 | 428 | 420 | 427 | 736,000 |
| 2001/08/01 | 411 | 419 | 408 | 417 | 298,000 |
| 2001/07/31 | 403 | 408 | 402 | 407 | 438,000 |
| 2001/07/30 | 420 | 420 | 403 | 412 | 412,000 |
| 2001/07/27 | 415 | 418 | 412 | 415 | 304,000 |
| 2001/07/26 | 410 | 416 | 407 | 414 | 454,000 |
| 2001/07/25 | 401 | 415 | 396 | 405 | 1,057,000 |
| 2001/07/24 | 401 | 405 | 393 | 398 | 856,000 |
| 2001/07/23 | 412 | 414 | 404 | 411 | 756,000 |
| 2001/07/19 | 417 | 420 | 412 | 420 | 247,000 |
| 2001/07/18 | 433 | 433 | 415 | 418 | 357,000 |
| 2001/07/17 | 444 | 444 | 435 | 438 | 304,000 |
| 2001/07/16 | 448 | 448 | 442 | 447 | 251,000 |
| 2001/07/13 | 452 | 457 | 440 | 448 | 422,000 |
| 2001/07/12 | 450 | 452 | 449 | 450 | 500,000 |
| 2001/07/11 | 464 | 464 | 448 | 450 | 310,000 |
| 2001/07/10 | 470 | 470 | 453 | 464 | 287,000 |
| 2001/07/09 | 450 | 461 | 448 | 460 | 366,000 |
| 2001/07/06 | 482 | 484 | 466 | 477 | 527,000 |
| 2001/07/05 | 505 | 505 | 485 | 497 | 200,000 |
| 2001/07/04 | 512 | 515 | 505 | 505 | 115,000 |
| 2001/07/03 | 506 | 520 | 506 | 515 | 156,000 |
| 2001/07/02 | 515 | 525 | 508 | 514 | 242,000 |
| 2001/06/29 | 533 | 537 | 523 | 529 | 119,000 |
| 2001/06/28 | 520 | 531 | 517 | 528 | 190,000 |
| 2001/06/27 | 525 | 527 | 522 | 523 | 173,000 |
| 2001/06/26 | 521 | 527 | 518 | 526 | 149,000 |
| 2001/06/25 | 545 | 545 | 526 | 531 | 408,000 |
| 2001/06/22 | 508 | 525 | 508 | 525 | 312,000 |
| 2001/06/21 | 503 | 510 | 503 | 508 | 462,000 |
| 2001/06/20 | 503 | 506 | 501 | 505 | 475,000 |
| 2001/06/19 | 500 | 508 | 500 | 506 | 544,000 |
| 2001/06/18 | 497 | 510 | 497 | 500 | 817,000 |
| 2001/06/15 | 515 | 515 | 495 | 497 | 740,000 |
| 2001/06/14 | 532 | 534 | 524 | 525 | 322,000 |
| 2001/06/13 | 535 | 539 | 531 | 536 | 241,000 |
| 2001/06/12 | 551 | 551 | 523 | 537 | 626,000 |
| 2001/06/11 | 573 | 573 | 558 | 560 | 344,000 |
| 2001/06/08 | 570 | 580 | 563 | 571 | 1,067,000 |
| 2001/06/07 | 562 | 570 | 550 | 550 | 425,000 |
| 2001/06/06 | 555 | 563 | 550 | 563 | 537,000 |
| 2001/06/05 | 538 | 551 | 537 | 549 | 433,000 |
| 2001/06/04 | 532 | 539 | 530 | 539 | 197,000 |
| 2001/06/01 | 539 | 539 | 530 | 532 | 327,000 |
| 2001/05/31 | 543 | 545 | 537 | 539 | 340,000 |
| 2001/05/30 | 536 | 548 | 536 | 544 | 239,000 |
| 2001/05/29 | 550 | 557 | 542 | 542 | 272,000 |
| 2001/05/28 | 560 | 571 | 557 | 557 | 305,000 |
| 2001/05/25 | 564 | 570 | 562 | 569 | 531,000 |
| 2001/05/24 | 570 | 572 | 565 | 565 | 799,000 |
| 2001/05/23 | 565 | 579 | 555 | 578 | 1,375,000 |
| 2001/05/22 | 549 | 572 | 546 | 565 | 2,059,000 |
| 2001/05/21 | 525 | 545 | 511 | 543 | 1,418,000 |
| 2001/05/18 | 520 | 541 | 520 | 527 | 2,160,000 |
| 2001/05/17 | 518 | 518 | 503 | 513 | 297,000 |
| 2001/05/16 | 519 | 523 | 510 | 517 | 340,000 |
| 2001/05/15 | 515 | 519 | 514 | 519 | 395,000 |
| 2001/05/14 | 525 | 528 | 516 | 518 | 710,000 |
| 2001/05/11 | 510 | 523 | 507 | 515 | 374,000 |
| 2001/05/10 | 502 | 514 | 502 | 504 | 387,000 |
| 2001/05/09 | 513 | 514 | 493 | 500 | 519,000 |
| 2001/05/08 | 517 | 518 | 511 | 516 | 355,000 |
| 2001/05/07 | 517 | 519 | 508 | 518 | 714,000 |
| 2001/05/02 | 525 | 525 | 513 | 518 | 403,000 |
| 2001/05/01 | 520 | 524 | 515 | 523 | 336,000 |
| 2001/04/27 | 515 | 518 | 508 | 517 | 545,000 |
| 2001/04/26 | 512 | 520 | 510 | 517 | 545,000 |
| 2001/04/25 | 498 | 508 | 488 | 502 | 480,000 |
| 2001/04/24 | 499 | 499 | 486 | 494 | 338,000 |
| 2001/04/23 | 499 | 501 | 491 | 496 | 295,000 |
| 2001/04/20 | 503 | 503 | 490 | 491 | 525,000 |
| 2001/04/19 | 515 | 518 | 498 | 503 | 549,000 |
| 2001/04/18 | 509 | 510 | 499 | 510 | 751,000 |
| 2001/04/17 | 519 | 523 | 517 | 519 | 408,000 |
| 2001/04/16 | 515 | 524 | 509 | 519 | 209,000 |
| 2001/04/13 | 517 | 517 | 505 | 505 | 355,000 |
| 2001/04/12 | 510 | 531 | 510 | 527 | 745,000 |
| 2001/04/11 | 510 | 521 | 499 | 520 | 482,000 |
| 2001/04/10 | 518 | 520 | 502 | 505 | 571,000 |
| 2001/04/09 | 522 | 522 | 510 | 514 | 288,000 |
| 2001/04/06 | 523 | 536 | 513 | 532 | 2,060,000 |
| 2001/04/05 | 491 | 524 | 490 | 513 | 2,893,000 |
| 2001/04/04 | 458 | 481 | 450 | 481 | 925,000 |
| 2001/04/03 | 435 | 458 | 435 | 458 | 350,000 |
| 2001/04/02 | 458 | 458 | 436 | 440 | 610,000 |
| 2001/03/30 | 462 | 473 | 462 | 463 | 773,000 |
| 2001/03/29 | 442 | 455 | 436 | 450 | 617,000 |
| 2001/03/28 | 448 | 451 | 429 | 434 | 449,000 |
| 2001/03/27 | 445 | 449 | 440 | 449 | 540,000 |
| 2001/03/26 | 434 | 448 | 431 | 448 | 413,000 |
| 2001/03/23 | 414 | 429 | 409 | 429 | 585,000 |
| 2001/03/22 | 411 | 414 | 403 | 409 | 1,450,000 |
| 2001/03/21 | 415 | 415 | 400 | 414 | 1,137,000 |
| 2001/03/19 | 410 | 434 | 405 | 412 | 262,000 |
| 2001/03/16 | 424 | 427 | 420 | 420 | 87,000 |
| 2001/03/15 | 403 | 420 | 390 | 420 | 306,000 |
| 2001/03/14 | 416 | 423 | 403 | 414 | 250,000 |
| 2001/03/13 | 421 | 425 | 409 | 416 | 235,000 |
| 2001/03/12 | 449 | 449 | 430 | 430 | 162,000 |
| 2001/03/09 | 446 | 446 | 436 | 444 | 426,000 |
| 2001/03/08 | 431 | 438 | 429 | 431 | 259,000 |
| 2001/03/07 | 439 | 439 | 425 | 430 | 450,000 |
| 2001/03/06 | 438 | 442 | 435 | 440 | 287,000 |
| 2001/03/05 | 432 | 439 | 430 | 435 | 206,000 |
| 2001/03/02 | 446 | 454 | 432 | 432 | 264,000 |
| 2001/03/01 | 436 | 450 | 434 | 450 | 371,000 |
| 2001/02/28 | 438 | 442 | 435 | 439 | 322,000 |
| 2001/02/27 | 430 | 450 | 430 | 439 | 465,000 |
| 2001/02/26 | 432 | 434 | 427 | 427 | 229,000 |
| 2001/02/23 | 420 | 432 | 420 | 432 | 93,000 |
| 2001/02/22 | 430 | 430 | 423 | 423 | 108,000 |
| 2001/02/21 | 435 | 435 | 428 | 434 | 336,000 |
| 2001/02/20 | 437 | 441 | 428 | 435 | 245,000 |
| 2001/02/19 | 435 | 442 | 433 | 437 | 117,000 |
| 2001/02/16 | 462 | 463 | 431 | 435 | 289,000 |
| 2001/02/15 | 460 | 465 | 452 | 463 | 300,000 |
| 2001/02/14 | 448 | 460 | 448 | 455 | 81,000 |
| 2001/02/13 | 460 | 460 | 442 | 448 | 191,000 |
| 2001/02/09 | 440 | 465 | 434 | 465 | 227,000 |
| 2001/02/08 | 444 | 449 | 441 | 444 | 199,000 |
| 2001/02/07 | 450 | 455 | 443 | 445 | 74,000 |
| 2001/02/06 | 442 | 459 | 441 | 451 | 283,000 |
| 2001/02/05 | 460 | 460 | 448 | 449 | 180,000 |
| 2001/02/02 | 461 | 477 | 461 | 466 | 509,000 |
| 2001/02/01 | 460 | 465 | 452 | 465 | 324,000 |
| 2001/01/31 | 460 | 466 | 458 | 464 | 379,000 |
| 2001/01/30 | 469 | 471 | 455 | 455 | 574,000 |
| 2001/01/29 | 447 | 471 | 447 | 469 | 1,260,000 |
| 2001/01/26 | 440 | 451 | 435 | 445 | 560,000 |
| 2001/01/25 | 441 | 443 | 430 | 432 | 706,000 |
| 2001/01/24 | 413 | 428 | 412 | 426 | 228,000 |
| 2001/01/23 | 416 | 416 | 410 | 412 | 197,000 |
| 2001/01/22 | 422 | 422 | 411 | 416 | 89,000 |
| 2001/01/19 | 422 | 428 | 420 | 422 | 191,000 |
| 2001/01/18 | 403 | 418 | 400 | 418 | 167,000 |
| 2001/01/17 | 406 | 406 | 398 | 405 | 206,000 |
| 2001/01/16 | 401 | 405 | 399 | 405 | 284,000 |
| 2001/01/15 | 405 | 413 | 400 | 400 | 395,000 |
| 2001/01/12 | 402 | 409 | 396 | 396 | 322,000 |
| 2001/01/11 | 410 | 415 | 400 | 403 | 219,000 |
| 2001/01/10 | 427 | 427 | 407 | 413 | 254,000 |
| 2001/01/09 | 426 | 427 | 422 | 423 | 135,000 |
| 2001/01/05 | 432 | 437 | 426 | 426 | 180,000 |
| 2001/01/04 | 455 | 455 | 436 | 437 | 208,000 |