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
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

このページの先頭へ