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 |
|---|---|---|---|---|---|
| 2003/12/30 | 381 | 381 | 378 | 378 | 196,000 |
| 2003/12/29 | 377 | 381 | 377 | 378 | 206,000 |
| 2003/12/26 | 379 | 379 | 375 | 377 | 260,000 |
| 2003/12/25 | 383 | 386 | 383 | 383 | 132,000 |
| 2003/12/24 | 376 | 382 | 375 | 382 | 151,000 |
| 2003/12/22 | 373 | 380 | 373 | 378 | 93,000 |
| 2003/12/19 | 375 | 379 | 375 | 378 | 142,000 |
| 2003/12/18 | 381 | 381 | 375 | 376 | 218,000 |
| 2003/12/17 | 381 | 385 | 379 | 380 | 258,000 |
| 2003/12/16 | 378 | 384 | 377 | 379 | 109,000 |
| 2003/12/15 | 387 | 393 | 377 | 380 | 386,000 |
| 2003/12/12 | 384 | 386 | 374 | 375 | 482,000 |
| 2003/12/11 | 374 | 380 | 373 | 376 | 151,000 |
| 2003/12/10 | 380 | 380 | 371 | 372 | 260,000 |
| 2003/12/09 | 377 | 380 | 375 | 376 | 119,000 |
| 2003/12/08 | 386 | 386 | 373 | 375 | 90,000 |
| 2003/12/05 | 382 | 385 | 376 | 381 | 150,000 |
| 2003/12/04 | 380 | 387 | 379 | 384 | 80,000 |
| 2003/12/03 | 375 | 385 | 375 | 380 | 82,000 |
| 2003/12/02 | 386 | 389 | 380 | 380 | 62,000 |
| 2003/12/01 | 370 | 384 | 370 | 384 | 78,000 |
| 2003/11/28 | 377 | 388 | 376 | 377 | 116,000 |
| 2003/11/27 | 380 | 384 | 373 | 382 | 74,000 |
| 2003/11/26 | 378 | 389 | 378 | 384 | 97,000 |
| 2003/11/25 | 390 | 390 | 375 | 377 | 186,000 |
| 2003/11/21 | 378 | 378 | 370 | 372 | 101,000 |
| 2003/11/20 | 368 | 371 | 365 | 369 | 97,000 |
| 2003/11/19 | 372 | 372 | 366 | 366 | 128,000 |
| 2003/11/18 | 375 | 376 | 365 | 373 | 188,000 |
| 2003/11/17 | 392 | 392 | 375 | 379 | 171,000 |
| 2003/11/14 | 400 | 401 | 396 | 396 | 155,000 |
| 2003/11/13 | 400 | 403 | 396 | 398 | 77,000 |
| 2003/11/12 | 404 | 407 | 396 | 398 | 103,000 |
| 2003/11/11 | 405 | 412 | 400 | 405 | 176,000 |
| 2003/11/10 | 413 | 426 | 410 | 415 | 196,000 |
| 2003/11/07 | 417 | 419 | 410 | 413 | 198,000 |
| 2003/11/06 | 415 | 419 | 410 | 410 | 263,000 |
| 2003/11/05 | 410 | 416 | 405 | 408 | 235,000 |
| 2003/11/04 | 405 | 411 | 401 | 411 | 169,000 |
| 2003/10/31 | 397 | 404 | 393 | 400 | 168,000 |
| 2003/10/30 | 398 | 403 | 393 | 398 | 118,000 |
| 2003/10/29 | 393 | 399 | 388 | 399 | 148,000 |
| 2003/10/28 | 391 | 394 | 388 | 391 | 95,000 |
| 2003/10/27 | 392 | 395 | 388 | 389 | 151,000 |
| 2003/10/24 | 390 | 395 | 384 | 391 | 285,000 |
| 2003/10/23 | 401 | 401 | 387 | 390 | 317,000 |
| 2003/10/22 | 415 | 416 | 404 | 406 | 195,000 |
| 2003/10/21 | 420 | 420 | 413 | 416 | 249,000 |
| 2003/10/20 | 416 | 418 | 415 | 417 | 114,000 |
| 2003/10/17 | 420 | 421 | 414 | 415 | 110,000 |
| 2003/10/16 | 416 | 418 | 413 | 418 | 196,000 |
| 2003/10/15 | 420 | 420 | 412 | 412 | 225,000 |
| 2003/10/14 | 420 | 420 | 406 | 412 | 570,000 |
| 2003/10/10 | 416 | 421 | 416 | 417 | 249,000 |
| 2003/10/09 | 417 | 424 | 416 | 419 | 63,000 |
| 2003/10/08 | 426 | 428 | 417 | 417 | 203,000 |
| 2003/10/07 | 425 | 426 | 423 | 424 | 86,000 |
| 2003/10/06 | 425 | 430 | 425 | 425 | 145,000 |
| 2003/10/03 | 420 | 429 | 417 | 425 | 166,000 |
| 2003/10/02 | 425 | 430 | 424 | 425 | 199,000 |
| 2003/10/01 | 422 | 428 | 422 | 424 | 238,000 |
| 2003/09/30 | 420 | 432 | 420 | 427 | 272,000 |
| 2003/09/29 | 422 | 423 | 420 | 422 | 242,000 |
| 2003/09/26 | 422 | 425 | 419 | 424 | 281,000 |
| 2003/09/25 | 425 | 426 | 420 | 426 | 365,000 |
| 2003/09/24 | 430 | 435 | 428 | 433 | 328,000 |
| 2003/09/22 | 435 | 435 | 425 | 429 | 465,000 |
| 2003/09/19 | 436 | 436 | 430 | 435 | 511,000 |
| 2003/09/18 | 429 | 434 | 429 | 432 | 399,000 |
| 2003/09/17 | 429 | 431 | 428 | 429 | 303,000 |
| 2003/09/16 | 428 | 431 | 426 | 426 | 408,000 |
| 2003/09/12 | 427 | 427 | 420 | 424 | 975,000 |
| 2003/09/11 | 422 | 422 | 418 | 420 | 375,000 |
| 2003/09/10 | 415 | 426 | 414 | 421 | 669,000 |
| 2003/09/09 | 411 | 414 | 411 | 412 | 166,000 |
| 2003/09/08 | 410 | 418 | 407 | 410 | 170,000 |
| 2003/09/05 | 410 | 413 | 410 | 410 | 166,000 |
| 2003/09/04 | 410 | 412 | 408 | 409 | 276,000 |
| 2003/09/03 | 412 | 418 | 408 | 411 | 428,000 |
| 2003/09/02 | 416 | 416 | 408 | 409 | 308,000 |
| 2003/09/01 | 413 | 416 | 410 | 416 | 285,000 |
| 2003/08/29 | 418 | 418 | 410 | 410 | 334,000 |
| 2003/08/28 | 415 | 418 | 410 | 416 | 332,000 |
| 2003/08/27 | 411 | 420 | 409 | 410 | 404,000 |
| 2003/08/26 | 416 | 416 | 409 | 409 | 212,000 |
| 2003/08/25 | 424 | 424 | 415 | 415 | 379,000 |
| 2003/08/22 | 428 | 429 | 419 | 419 | 766,000 |
| 2003/08/21 | 414 | 418 | 410 | 414 | 502,000 |
| 2003/08/20 | 405 | 410 | 402 | 408 | 813,000 |
| 2003/08/19 | 403 | 404 | 400 | 404 | 234,000 |
| 2003/08/18 | 392 | 404 | 392 | 398 | 882,000 |
| 2003/08/15 | 395 | 396 | 387 | 387 | 293,000 |
| 2003/08/14 | 394 | 398 | 390 | 395 | 402,000 |
| 2003/08/13 | 393 | 396 | 390 | 390 | 315,000 |
| 2003/08/12 | 392 | 398 | 388 | 395 | 120,000 |
| 2003/08/11 | 391 | 392 | 389 | 391 | 139,000 |
| 2003/08/08 | 391 | 391 | 387 | 387 | 163,000 |
| 2003/08/07 | 394 | 403 | 392 | 392 | 164,000 |
| 2003/08/06 | 390 | 396 | 387 | 393 | 119,000 |
| 2003/08/05 | 390 | 398 | 385 | 395 | 181,000 |
| 2003/08/04 | 402 | 402 | 389 | 399 | 196,000 |
| 2003/08/01 | 407 | 413 | 404 | 409 | 273,000 |
| 2003/07/31 | 405 | 411 | 404 | 407 | 410,000 |
| 2003/07/30 | 406 | 410 | 403 | 408 | 362,000 |
| 2003/07/29 | 408 | 408 | 405 | 405 | 158,000 |
| 2003/07/28 | 400 | 409 | 400 | 409 | 389,000 |
| 2003/07/25 | 404 | 404 | 398 | 398 | 434,000 |
| 2003/07/24 | 398 | 402 | 394 | 399 | 593,000 |
| 2003/07/23 | 375 | 393 | 374 | 393 | 434,000 |
| 2003/07/22 | 372 | 375 | 369 | 372 | 366,000 |
| 2003/07/18 | 370 | 379 | 370 | 372 | 343,000 |
| 2003/07/17 | 390 | 390 | 375 | 378 | 348,000 |
| 2003/07/16 | 395 | 397 | 386 | 393 | 350,000 |
| 2003/07/15 | 398 | 399 | 394 | 394 | 387,000 |
| 2003/07/14 | 398 | 401 | 393 | 397 | 316,000 |
| 2003/07/11 | 400 | 401 | 392 | 398 | 479,000 |
| 2003/07/10 | 403 | 409 | 399 | 403 | 543,000 |
| 2003/07/09 | 402 | 405 | 395 | 403 | 480,000 |
| 2003/07/08 | 409 | 410 | 398 | 400 | 371,000 |
| 2003/07/07 | 408 | 414 | 403 | 406 | 301,000 |
| 2003/07/04 | 403 | 409 | 401 | 409 | 276,000 |
| 2003/07/03 | 415 | 416 | 404 | 407 | 429,000 |
| 2003/07/02 | 405 | 411 | 403 | 410 | 422,000 |
| 2003/07/01 | 404 | 406 | 399 | 400 | 319,000 |
| 2003/06/30 | 403 | 404 | 399 | 400 | 242,000 |
| 2003/06/27 | 400 | 403 | 397 | 402 | 202,000 |
| 2003/06/26 | 403 | 404 | 394 | 399 | 257,000 |
| 2003/06/25 | 398 | 407 | 395 | 405 | 557,000 |
| 2003/06/24 | 398 | 398 | 391 | 393 | 205,000 |
| 2003/06/23 | 391 | 400 | 391 | 396 | 209,000 |
| 2003/06/20 | 387 | 394 | 387 | 391 | 251,000 |
| 2003/06/19 | 394 | 396 | 387 | 389 | 423,000 |
| 2003/06/18 | 401 | 401 | 393 | 394 | 210,000 |
| 2003/06/17 | 399 | 401 | 389 | 394 | 255,000 |
| 2003/06/16 | 397 | 399 | 392 | 398 | 370,000 |
| 2003/06/13 | 390 | 393 | 388 | 392 | 676,000 |
| 2003/06/12 | 400 | 400 | 391 | 394 | 472,000 |
| 2003/06/11 | 403 | 403 | 397 | 400 | 493,000 |
| 2003/06/10 | 405 | 407 | 400 | 407 | 288,000 |
| 2003/06/09 | 415 | 420 | 411 | 415 | 284,000 |
| 2003/06/06 | 397 | 421 | 397 | 418 | 687,000 |
| 2003/06/05 | 394 | 399 | 390 | 399 | 241,000 |
| 2003/06/04 | 392 | 395 | 390 | 391 | 163,000 |
| 2003/06/03 | 391 | 392 | 387 | 390 | 129,000 |
| 2003/06/02 | 390 | 400 | 389 | 389 | 235,000 |
| 2003/05/30 | 401 | 401 | 390 | 390 | 277,000 |
| 2003/05/29 | 395 | 400 | 393 | 400 | 173,000 |
| 2003/05/28 | 396 | 399 | 391 | 392 | 159,000 |
| 2003/05/27 | 400 | 400 | 392 | 393 | 263,000 |
| 2003/05/26 | 397 | 398 | 392 | 397 | 280,000 |
| 2003/05/23 | 390 | 396 | 386 | 389 | 412,000 |
| 2003/05/22 | 390 | 391 | 384 | 388 | 492,000 |
| 2003/05/21 | 400 | 400 | 393 | 395 | 277,000 |
| 2003/05/20 | 398 | 403 | 397 | 400 | 572,000 |
| 2003/05/19 | 420 | 420 | 396 | 403 | 332,000 |
| 2003/05/16 | 420 | 422 | 416 | 422 | 439,000 |
| 2003/05/15 | 421 | 422 | 414 | 419 | 954,000 |
| 2003/05/14 | 416 | 423 | 416 | 421 | 746,000 |
| 2003/05/13 | 418 | 418 | 404 | 411 | 1,255,000 |
| 2003/05/12 | 455 | 466 | 418 | 423 | 1,241,000 |
| 2003/05/09 | 442 | 453 | 442 | 453 | 381,000 |
| 2003/05/08 | 445 | 450 | 445 | 446 | 198,000 |
| 2003/05/07 | 454 | 455 | 443 | 450 | 187,000 |
| 2003/05/06 | 453 | 463 | 453 | 456 | 241,000 |
| 2003/05/02 | 450 | 459 | 442 | 453 | 394,000 |
| 2003/05/01 | 443 | 453 | 439 | 450 | 666,000 |
| 2003/04/30 | 428 | 444 | 428 | 438 | 437,000 |
| 2003/04/28 | 419 | 429 | 413 | 428 | 325,000 |
| 2003/04/25 | 418 | 422 | 411 | 416 | 377,000 |
| 2003/04/24 | 428 | 428 | 416 | 416 | 348,000 |
| 2003/04/23 | 426 | 428 | 420 | 423 | 539,000 |
| 2003/04/22 | 421 | 431 | 413 | 427 | 525,000 |
| 2003/04/21 | 423 | 427 | 421 | 422 | 565,000 |
| 2003/04/18 | 431 | 440 | 420 | 420 | 813,000 |
| 2003/04/17 | 429 | 453 | 428 | 441 | 758,000 |
| 2003/04/16 | 435 | 443 | 427 | 427 | 725,000 |
| 2003/04/15 | 424 | 442 | 424 | 435 | 860,000 |
| 2003/04/14 | 418 | 426 | 415 | 424 | 468,000 |
| 2003/04/11 | 414 | 423 | 414 | 423 | 548,000 |
| 2003/04/10 | 411 | 418 | 404 | 418 | 438,000 |
| 2003/04/09 | 405 | 410 | 401 | 410 | 289,000 |
| 2003/04/08 | 398 | 408 | 386 | 408 | 201,000 |
| 2003/04/07 | 393 | 404 | 393 | 403 | 273,000 |
| 2003/04/04 | 402 | 403 | 396 | 397 | 181,000 |
| 2003/04/03 | 401 | 404 | 393 | 402 | 331,000 |
| 2003/04/02 | 385 | 400 | 381 | 400 | 447,000 |
| 2003/04/01 | 385 | 399 | 385 | 391 | 391,000 |
| 2003/03/31 | 405 | 405 | 392 | 393 | 221,000 |
| 2003/03/28 | 404 | 409 | 397 | 407 | 317,000 |
| 2003/03/27 | 399 | 410 | 397 | 407 | 380,000 |
| 2003/03/26 | 391 | 404 | 391 | 404 | 450,000 |
| 2003/03/25 | 388 | 412 | 383 | 407 | 849,000 |
| 2003/03/24 | 391 | 398 | 391 | 396 | 297,000 |
| 2003/03/20 | 375 | 390 | 372 | 389 | 540,000 |
| 2003/03/19 | 355 | 370 | 355 | 367 | 340,000 |
| 2003/03/18 | 343 | 359 | 343 | 355 | 357,000 |
| 2003/03/17 | 341 | 344 | 340 | 340 | 195,000 |
| 2003/03/14 | 340 | 344 | 339 | 340 | 706,000 |
| 2003/03/13 | 335 | 340 | 335 | 338 | 356,000 |
| 2003/03/12 | 331 | 336 | 331 | 335 | 333,000 |
| 2003/03/11 | 332 | 343 | 332 | 336 | 432,000 |
| 2003/03/10 | 336 | 337 | 331 | 335 | 170,000 |
| 2003/03/07 | 347 | 358 | 340 | 341 | 328,000 |
| 2003/03/06 | 355 | 361 | 355 | 357 | 163,000 |
| 2003/03/05 | 356 | 358 | 354 | 356 | 180,000 |
| 2003/03/04 | 354 | 362 | 354 | 360 | 265,000 |
| 2003/03/03 | 350 | 359 | 346 | 356 | 294,000 |
| 2003/02/28 | 345 | 355 | 339 | 340 | 486,000 |
| 2003/02/27 | 342 | 348 | 338 | 344 | 178,000 |
| 2003/02/26 | 341 | 344 | 340 | 341 | 118,000 |
| 2003/02/25 | 341 | 341 | 330 | 331 | 368,000 |
| 2003/02/24 | 351 | 354 | 341 | 346 | 282,000 |
| 2003/02/21 | 360 | 362 | 348 | 349 | 242,000 |
| 2003/02/20 | 355 | 365 | 355 | 364 | 205,000 |
| 2003/02/19 | 373 | 373 | 359 | 360 | 312,000 |
| 2003/02/18 | 373 | 378 | 370 | 370 | 264,000 |
| 2003/02/17 | 380 | 381 | 373 | 376 | 239,000 |
| 2003/02/14 | 368 | 379 | 368 | 376 | 169,000 |
| 2003/02/13 | 378 | 380 | 375 | 375 | 171,000 |
| 2003/02/12 | 377 | 384 | 377 | 383 | 204,000 |
| 2003/02/10 | 374 | 378 | 373 | 376 | 153,000 |
| 2003/02/07 | 374 | 378 | 372 | 377 | 103,000 |
| 2003/02/06 | 383 | 384 | 369 | 373 | 165,000 |
| 2003/02/05 | 373 | 388 | 373 | 382 | 677,000 |
| 2003/02/04 | 365 | 370 | 364 | 368 | 88,000 |
| 2003/02/03 | 357 | 364 | 351 | 364 | 95,000 |
| 2003/01/31 | 348 | 367 | 347 | 357 | 246,000 |
| 2003/01/30 | 349 | 356 | 348 | 350 | 113,000 |
| 2003/01/29 | 362 | 368 | 355 | 355 | 219,000 |
| 2003/01/28 | 354 | 367 | 354 | 363 | 194,000 |
| 2003/01/27 | 370 | 371 | 362 | 362 | 245,000 |
| 2003/01/24 | 370 | 381 | 370 | 371 | 286,000 |
| 2003/01/23 | 357 | 375 | 354 | 370 | 288,000 |
| 2003/01/22 | 363 | 368 | 357 | 357 | 109,000 |
| 2003/01/21 | 357 | 369 | 357 | 366 | 274,000 |
| 2003/01/20 | 351 | 359 | 350 | 358 | 264,000 |
| 2003/01/17 | 346 | 356 | 346 | 355 | 43,000 |
| 2003/01/16 | 343 | 354 | 343 | 354 | 61,000 |
| 2003/01/15 | 357 | 358 | 344 | 353 | 348,000 |
| 2003/01/14 | 338 | 361 | 338 | 357 | 664,000 |
| 2003/01/10 | 334 | 341 | 332 | 338 | 457,000 |
| 2003/01/09 | 332 | 333 | 330 | 333 | 114,000 |
| 2003/01/08 | 337 | 339 | 334 | 334 | 193,000 |
| 2003/01/07 | 335 | 337 | 331 | 336 | 120,000 |
| 2003/01/06 | 330 | 335 | 330 | 331 | 71,000 |