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 |
---|---|---|---|---|---|
2002/12/30 | 330 | 334 | 328 | 329 | 30,000 |
2002/12/27 | 333 | 335 | 328 | 335 | 129,000 |
2002/12/26 | 317 | 334 | 317 | 334 | 139,000 |
2002/12/25 | 320 | 322 | 310 | 310 | 264,000 |
2002/12/24 | 306 | 320 | 306 | 319 | 374,000 |
2002/12/20 | 304 | 314 | 304 | 310 | 244,000 |
2002/12/19 | 305 | 311 | 303 | 309 | 275,000 |
2002/12/18 | 306 | 311 | 306 | 307 | 300,000 |
2002/12/17 | 313 | 315 | 309 | 313 | 246,000 |
2002/12/16 | 316 | 316 | 311 | 314 | 206,000 |
2002/12/13 | 319 | 319 | 313 | 315 | 607,000 |
2002/12/12 | 320 | 320 | 314 | 315 | 181,000 |
2002/12/11 | 318 | 320 | 316 | 318 | 129,000 |
2002/12/10 | 316 | 318 | 313 | 318 | 316,000 |
2002/12/09 | 312 | 316 | 312 | 314 | 212,000 |
2002/12/06 | 310 | 314 | 310 | 314 | 197,000 |
2002/12/05 | 311 | 313 | 310 | 313 | 175,000 |
2002/12/04 | 313 | 318 | 312 | 312 | 226,000 |
2002/12/03 | 312 | 318 | 312 | 312 | 110,000 |
2002/12/02 | 318 | 318 | 311 | 311 | 184,000 |
2002/11/29 | 312 | 325 | 307 | 319 | 300,000 |
2002/11/28 | 306 | 311 | 306 | 308 | 202,000 |
2002/11/27 | 304 | 310 | 304 | 309 | 162,000 |
2002/11/26 | 314 | 314 | 297 | 299 | 225,000 |
2002/11/25 | 303 | 309 | 300 | 308 | 400,000 |
2002/11/22 | 305 | 305 | 293 | 297 | 243,000 |
2002/11/21 | 302 | 302 | 292 | 299 | 468,000 |
2002/11/20 | 276 | 287 | 275 | 287 | 359,000 |
2002/11/19 | 272 | 277 | 270 | 275 | 531,000 |
2002/11/18 | 281 | 281 | 268 | 272 | 392,000 |
2002/11/15 | 295 | 295 | 280 | 283 | 506,000 |
2002/11/14 | 298 | 299 | 286 | 291 | 281,000 |
2002/11/13 | 305 | 306 | 296 | 296 | 295,000 |
2002/11/12 | 305 | 312 | 305 | 312 | 176,000 |
2002/11/11 | 315 | 315 | 308 | 308 | 242,000 |
2002/11/08 | 321 | 323 | 311 | 315 | 258,000 |
2002/11/07 | 329 | 329 | 322 | 328 | 177,000 |
2002/11/06 | 329 | 329 | 317 | 328 | 247,000 |
2002/11/05 | 309 | 324 | 309 | 324 | 400,000 |
2002/11/01 | 315 | 315 | 308 | 311 | 171,000 |
2002/10/31 | 315 | 315 | 308 | 313 | 145,000 |
2002/10/30 | 308 | 317 | 308 | 315 | 246,000 |
2002/10/29 | 310 | 310 | 306 | 308 | 131,000 |
2002/10/28 | 317 | 317 | 304 | 310 | 280,000 |
2002/10/25 | 316 | 322 | 315 | 322 | 137,000 |
2002/10/24 | 324 | 324 | 313 | 318 | 251,000 |
2002/10/23 | 326 | 326 | 321 | 326 | 203,000 |
2002/10/22 | 329 | 329 | 322 | 325 | 455,000 |
2002/10/21 | 323 | 330 | 323 | 327 | 601,000 |
2002/10/18 | 340 | 340 | 321 | 321 | 461,000 |
2002/10/17 | 354 | 354 | 335 | 338 | 281,000 |
2002/10/16 | 351 | 358 | 332 | 354 | 327,000 |
2002/10/15 | 340 | 347 | 338 | 346 | 142,000 |
2002/10/11 | 327 | 333 | 326 | 332 | 215,000 |
2002/10/10 | 325 | 327 | 310 | 327 | 341,000 |
2002/10/09 | 332 | 335 | 320 | 320 | 215,000 |
2002/10/08 | 341 | 342 | 328 | 332 | 206,000 |
2002/10/07 | 343 | 351 | 343 | 347 | 135,000 |
2002/10/04 | 361 | 361 | 351 | 358 | 115,000 |
2002/10/03 | 367 | 369 | 361 | 361 | 190,000 |
2002/10/02 | 373 | 373 | 358 | 359 | 100,000 |
2002/10/01 | 372 | 372 | 361 | 363 | 144,000 |
2002/09/30 | 368 | 373 | 367 | 373 | 104,000 |
2002/09/27 | 378 | 378 | 368 | 374 | 250,000 |
2002/09/26 | 358 | 371 | 358 | 370 | 134,000 |
2002/09/25 | 368 | 369 | 347 | 358 | 154,000 |
2002/09/24 | 379 | 380 | 368 | 380 | 245,000 |
2002/09/20 | 365 | 374 | 365 | 373 | 108,000 |
2002/09/19 | 367 | 378 | 364 | 369 | 158,000 |
2002/09/18 | 365 | 366 | 348 | 358 | 160,000 |
2002/09/17 | 356 | 370 | 356 | 368 | 190,000 |
2002/09/13 | 354 | 356 | 344 | 356 | 348,000 |
2002/09/12 | 350 | 355 | 349 | 352 | 106,000 |
2002/09/11 | 355 | 355 | 347 | 351 | 143,000 |
2002/09/10 | 356 | 357 | 345 | 347 | 176,000 |
2002/09/09 | 327 | 350 | 327 | 350 | 265,000 |
2002/09/06 | 325 | 328 | 324 | 325 | 146,000 |
2002/09/05 | 322 | 329 | 320 | 327 | 234,000 |
2002/09/04 | 330 | 330 | 322 | 329 | 169,000 |
2002/09/03 | 345 | 345 | 332 | 335 | 277,000 |
2002/09/02 | 340 | 345 | 339 | 340 | 141,000 |
2002/08/30 | 340 | 348 | 340 | 348 | 269,000 |
2002/08/29 | 343 | 346 | 335 | 335 | 203,000 |
2002/08/28 | 351 | 351 | 341 | 349 | 214,000 |
2002/08/27 | 351 | 354 | 345 | 350 | 214,000 |
2002/08/26 | 345 | 357 | 343 | 349 | 186,000 |
2002/08/23 | 340 | 347 | 339 | 345 | 200,000 |
2002/08/22 | 333 | 345 | 331 | 345 | 274,000 |
2002/08/21 | 332 | 335 | 330 | 333 | 306,000 |
2002/08/20 | 338 | 338 | 327 | 336 | 342,000 |
2002/08/19 | 350 | 350 | 336 | 337 | 227,000 |
2002/08/16 | 354 | 354 | 347 | 352 | 163,000 |
2002/08/15 | 359 | 362 | 349 | 354 | 157,000 |
2002/08/14 | 348 | 358 | 345 | 354 | 76,000 |
2002/08/13 | 344 | 352 | 344 | 348 | 130,000 |
2002/08/12 | 361 | 365 | 353 | 354 | 209,000 |
2002/08/09 | 368 | 382 | 366 | 375 | 115,000 |
2002/08/08 | 362 | 368 | 359 | 360 | 156,000 |
2002/08/07 | 356 | 367 | 356 | 367 | 72,000 |
2002/08/06 | 362 | 362 | 352 | 353 | 151,000 |
2002/08/05 | 365 | 372 | 365 | 365 | 95,000 |
2002/08/02 | 374 | 374 | 366 | 366 | 201,000 |
2002/08/01 | 378 | 379 | 374 | 374 | 85,000 |
2002/07/31 | 376 | 382 | 376 | 380 | 87,000 |
2002/07/30 | 379 | 385 | 378 | 380 | 149,000 |
2002/07/29 | 370 | 379 | 370 | 370 | 160,000 |
2002/07/26 | 389 | 389 | 371 | 371 | 198,000 |
2002/07/25 | 391 | 392 | 378 | 380 | 166,000 |
2002/07/24 | 391 | 396 | 381 | 381 | 276,000 |
2002/07/23 | 390 | 393 | 383 | 390 | 155,000 |
2002/07/22 | 393 | 397 | 388 | 393 | 121,000 |
2002/07/19 | 398 | 404 | 396 | 398 | 164,000 |
2002/07/18 | 393 | 411 | 392 | 406 | 480,000 |
2002/07/17 | 377 | 385 | 373 | 384 | 232,000 |
2002/07/16 | 377 | 383 | 371 | 372 | 165,000 |
2002/07/15 | 398 | 398 | 377 | 377 | 103,000 |
2002/07/12 | 389 | 392 | 383 | 383 | 120,000 |
2002/07/11 | 391 | 396 | 386 | 392 | 115,000 |
2002/07/10 | 410 | 410 | 401 | 401 | 98,000 |
2002/07/09 | 403 | 407 | 393 | 407 | 145,000 |
2002/07/08 | 395 | 399 | 393 | 393 | 99,000 |
2002/07/05 | 393 | 402 | 393 | 399 | 74,000 |
2002/07/04 | 403 | 403 | 393 | 402 | 87,000 |
2002/07/03 | 382 | 408 | 382 | 407 | 162,000 |
2002/07/02 | 385 | 387 | 376 | 385 | 177,000 |
2002/07/01 | 383 | 392 | 379 | 382 | 95,000 |
2002/06/28 | 380 | 383 | 373 | 383 | 79,000 |
2002/06/27 | 368 | 379 | 367 | 372 | 81,000 |
2002/06/26 | 370 | 373 | 367 | 367 | 150,000 |
2002/06/25 | 383 | 391 | 375 | 375 | 321,000 |
2002/06/24 | 361 | 374 | 361 | 373 | 149,000 |
2002/06/21 | 366 | 374 | 366 | 368 | 101,000 |
2002/06/20 | 372 | 375 | 366 | 371 | 303,000 |
2002/06/19 | 386 | 388 | 370 | 370 | 224,000 |
2002/06/18 | 386 | 391 | 379 | 381 | 255,000 |
2002/06/17 | 400 | 400 | 383 | 388 | 161,000 |
2002/06/14 | 412 | 412 | 398 | 398 | 586,000 |
2002/06/13 | 410 | 415 | 397 | 397 | 142,000 |
2002/06/12 | 411 | 417 | 410 | 413 | 132,000 |
2002/06/11 | 413 | 428 | 413 | 426 | 116,000 |
2002/06/10 | 429 | 430 | 422 | 422 | 113,000 |
2002/06/07 | 418 | 431 | 408 | 422 | 198,000 |
2002/06/06 | 432 | 432 | 422 | 423 | 165,000 |
2002/06/05 | 436 | 440 | 432 | 438 | 125,000 |
2002/06/04 | 439 | 440 | 427 | 438 | 172,000 |
2002/06/03 | 430 | 440 | 430 | 438 | 98,000 |
2002/05/31 | 440 | 444 | 433 | 433 | 116,000 |
2002/05/30 | 447 | 447 | 434 | 435 | 136,000 |
2002/05/29 | 448 | 448 | 444 | 446 | 95,000 |
2002/05/28 | 441 | 454 | 441 | 454 | 296,000 |
2002/05/27 | 448 | 454 | 440 | 445 | 415,000 |
2002/05/24 | 440 | 441 | 437 | 441 | 329,000 |
2002/05/23 | 432 | 438 | 431 | 437 | 388,000 |
2002/05/22 | 410 | 431 | 409 | 431 | 290,000 |
2002/05/21 | 401 | 409 | 400 | 409 | 263,000 |
2002/05/20 | 406 | 410 | 403 | 403 | 107,000 |
2002/05/17 | 404 | 413 | 383 | 406 | 367,000 |
2002/05/16 | 387 | 399 | 387 | 399 | 195,000 |
2002/05/15 | 393 | 395 | 383 | 384 | 233,000 |
2002/05/14 | 387 | 387 | 382 | 385 | 144,000 |
2002/05/13 | 392 | 392 | 383 | 385 | 102,000 |
2002/05/10 | 402 | 402 | 397 | 397 | 317,000 |
2002/05/09 | 399 | 403 | 397 | 397 | 179,000 |
2002/05/08 | 405 | 412 | 394 | 394 | 167,000 |
2002/05/07 | 409 | 413 | 403 | 403 | 72,000 |
2002/05/02 | 414 | 416 | 414 | 415 | 31,000 |
2002/05/01 | 411 | 420 | 410 | 416 | 40,000 |
2002/04/30 | 421 | 424 | 410 | 410 | 96,000 |
2002/04/26 | 428 | 428 | 423 | 425 | 194,000 |
2002/04/25 | 425 | 429 | 423 | 424 | 161,000 |
2002/04/24 | 430 | 430 | 420 | 420 | 142,000 |
2002/04/23 | 418 | 426 | 416 | 425 | 110,000 |
2002/04/22 | 414 | 429 | 414 | 423 | 155,000 |
2002/04/19 | 417 | 417 | 412 | 414 | 58,000 |
2002/04/18 | 410 | 421 | 410 | 415 | 120,000 |
2002/04/17 | 410 | 416 | 403 | 411 | 108,000 |
2002/04/16 | 399 | 412 | 394 | 410 | 187,000 |
2002/04/15 | 415 | 415 | 402 | 404 | 83,000 |
2002/04/12 | 408 | 410 | 395 | 410 | 157,000 |
2002/04/11 | 417 | 417 | 397 | 403 | 190,000 |
2002/04/10 | 416 | 425 | 405 | 419 | 176,000 |
2002/04/09 | 433 | 433 | 410 | 411 | 144,000 |
2002/04/08 | 425 | 433 | 420 | 433 | 118,000 |
2002/04/05 | 421 | 427 | 420 | 426 | 76,000 |
2002/04/04 | 424 | 429 | 421 | 421 | 96,000 |
2002/04/03 | 406 | 425 | 406 | 424 | 134,000 |
2002/04/02 | 408 | 418 | 406 | 410 | 140,000 |
2002/04/01 | 407 | 415 | 406 | 415 | 125,000 |
2002/03/29 | 428 | 429 | 402 | 402 | 188,000 |
2002/03/28 | 431 | 431 | 422 | 423 | 122,000 |
2002/03/27 | 425 | 430 | 420 | 426 | 137,000 |
2002/03/26 | 422 | 430 | 418 | 424 | 177,000 |
2002/03/25 | 433 | 438 | 432 | 435 | 284,000 |
2002/03/22 | 438 | 438 | 431 | 433 | 607,000 |
2002/03/20 | 424 | 431 | 423 | 431 | 646,000 |
2002/03/19 | 410 | 423 | 407 | 423 | 365,000 |
2002/03/18 | 407 | 410 | 405 | 409 | 134,000 |
2002/03/15 | 398 | 405 | 398 | 405 | 275,000 |
2002/03/14 | 401 | 405 | 391 | 398 | 221,000 |
2002/03/13 | 414 | 414 | 401 | 401 | 196,000 |
2002/03/12 | 424 | 425 | 410 | 412 | 243,000 |
2002/03/11 | 431 | 431 | 418 | 424 | 334,000 |
2002/03/08 | 418 | 423 | 413 | 423 | 1,007,000 |
2002/03/07 | 400 | 412 | 398 | 408 | 419,000 |
2002/03/06 | 390 | 399 | 387 | 398 | 245,000 |
2002/03/05 | 405 | 407 | 381 | 396 | 157,000 |
2002/03/04 | 386 | 400 | 383 | 400 | 213,000 |
2002/03/01 | 375 | 383 | 369 | 383 | 144,000 |
2002/02/28 | 375 | 383 | 373 | 374 | 208,000 |
2002/02/27 | 360 | 372 | 359 | 372 | 205,000 |
2002/02/26 | 355 | 359 | 353 | 359 | 111,000 |
2002/02/25 | 356 | 359 | 348 | 352 | 120,000 |
2002/02/22 | 357 | 357 | 344 | 355 | 121,000 |
2002/02/21 | 341 | 360 | 340 | 358 | 165,000 |
2002/02/20 | 336 | 336 | 330 | 333 | 291,000 |
2002/02/19 | 351 | 353 | 339 | 345 | 109,000 |
2002/02/18 | 351 | 353 | 348 | 351 | 63,000 |
2002/02/15 | 355 | 356 | 349 | 356 | 153,000 |
2002/02/14 | 345 | 364 | 344 | 352 | 184,000 |
2002/02/13 | 342 | 346 | 342 | 345 | 284,000 |
2002/02/12 | 343 | 349 | 341 | 347 | 155,000 |
2002/02/08 | 325 | 339 | 325 | 331 | 234,000 |
2002/02/07 | 327 | 331 | 324 | 329 | 101,000 |
2002/02/06 | 327 | 328 | 325 | 327 | 89,000 |
2002/02/05 | 333 | 335 | 327 | 330 | 99,000 |
2002/02/04 | 330 | 336 | 326 | 326 | 109,000 |
2002/02/01 | 343 | 345 | 326 | 326 | 114,000 |
2002/01/31 | 335 | 348 | 335 | 343 | 192,000 |
2002/01/30 | 345 | 345 | 335 | 338 | 148,000 |
2002/01/29 | 345 | 347 | 340 | 345 | 283,000 |
2002/01/28 | 332 | 338 | 332 | 335 | 91,000 |
2002/01/25 | 334 | 341 | 331 | 336 | 397,000 |
2002/01/24 | 322 | 330 | 317 | 327 | 260,000 |
2002/01/23 | 315 | 325 | 313 | 322 | 185,000 |
2002/01/22 | 339 | 340 | 317 | 317 | 231,000 |
2002/01/21 | 324 | 335 | 318 | 333 | 662,000 |
2002/01/18 | 305 | 320 | 305 | 319 | 316,000 |
2002/01/17 | 307 | 310 | 300 | 301 | 450,000 |
2002/01/16 | 321 | 321 | 306 | 307 | 302,000 |
2002/01/15 | 328 | 328 | 321 | 321 | 92,000 |
2002/01/11 | 328 | 332 | 325 | 328 | 248,000 |
2002/01/10 | 344 | 344 | 328 | 328 | 253,000 |
2002/01/09 | 343 | 346 | 338 | 342 | 184,000 |
2002/01/08 | 350 | 360 | 346 | 347 | 270,000 |
2002/01/07 | 353 | 360 | 341 | 355 | 245,000 |
2002/01/04 | 351 | 357 | 345 | 354 | 112,000 |