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
2004/12/30 635 642 630 637 342,000
2004/12/29 634 634 628 631 422,000
2004/12/28 628 633 625 629 791,000
2004/12/27 645 646 632 638 601,000
2004/12/24 634 641 620 639 2,349,000
2004/12/22 595 608 590 606 2,302,000
2004/12/21 581 583 572 575 397,000
2004/12/20 571 571 559 568 1,150,000
2004/12/17 574 582 566 576 1,342,000
2004/12/16 587 591 580 581 931,000
2004/12/15 576 587 571 587 1,393,000
2004/12/14 557 566 553 566 819,000
2004/12/13 563 571 557 557 835,000
2004/12/10 576 582 568 572 904,000
2004/12/09 579 579 563 566 662,000
2004/12/08 569 579 565 570 1,348,000
2004/12/07 587 590 579 579 732,000
2004/12/06 591 597 587 590 495,000
2004/12/03 604 607 598 599 875,000
2004/12/02 600 612 598 609 2,003,000
2004/12/01 590 593 586 593 874,000
2004/11/30 584 589 573 589 547,000
2004/11/29 569 583 569 580 381,000
2004/11/26 580 585 574 574 503,000
2004/11/25 589 593 584 587 551,000
2004/11/24 581 589 580 588 939,000
2004/11/22 568 575 562 569 586,000
2004/11/19 583 588 581 585 644,000
2004/11/18 580 591 578 586 1,885,000
2004/11/17 569 580 569 570 1,624,000
2004/11/16 558 569 555 562 1,097,000
2004/11/15 538 549 537 548 563,000
2004/11/12 535 541 533 536 444,000
2004/11/11 552 554 540 541 662,000
2004/11/10 567 567 550 552 395,000
2004/11/09 557 565 557 561 185,000
2004/11/08 568 568 556 563 391,000
2004/11/05 561 575 561 568 716,000
2004/11/04 556 562 546 557 1,109,000
2004/11/02 531 545 531 543 341,000
2004/11/01 540 540 529 531 584,000
2004/10/29 550 550 540 543 312,000
2004/10/28 545 560 543 547 428,000
2004/10/27 544 549 537 543 335,000
2004/10/26 540 546 538 543 308,000
2004/10/25 557 557 540 545 399,000
2004/10/22 550 565 549 562 554,000
2004/10/21 543 554 540 541 595,000
2004/10/20 553 556 548 551 638,000
2004/10/19 560 568 556 560 579,000
2004/10/18 544 572 542 570 1,912,000
2004/10/15 529 541 526 536 802,000
2004/10/14 540 548 536 537 561,000
2004/10/13 553 561 544 548 424,000
2004/10/12 563 564 550 552 610,000
2004/10/08 543 555 542 553 806,000
2004/10/07 558 558 543 545 1,299,000
2004/10/06 554 558 549 558 928,000
2004/10/05 572 575 557 560 711,000
2004/10/04 574 581 562 578 2,471,000
2004/10/01 541 545 539 544 355,000
2004/09/30 539 544 535 541 1,556,000
2004/09/29 535 547 530 541 3,176,000
2004/09/28 508 516 494 515 793,000
2004/09/27 505 510 497 507 738,000
2004/09/24 520 525 504 518 1,158,000
2004/09/22 523 527 515 527 669,000
2004/09/21 518 522 514 520 919,000
2004/09/17 515 517 512 516 273,000
2004/09/16 514 521 509 512 566,000
2004/09/15 522 524 513 515 509,000
2004/09/14 517 523 516 520 837,000
2004/09/13 512 522 510 517 614,000
2004/09/10 514 515 494 501 943,000
2004/09/09 516 517 510 510 333,000
2004/09/08 520 523 515 520 632,000
2004/09/07 507 529 506 524 1,813,000
2004/09/06 491 501 491 501 596,000
2004/09/03 492 495 486 493 889,000
2004/09/02 493 496 487 496 721,000
2004/09/01 488 493 487 492 696,000
2004/08/31 492 493 487 489 1,061,000
2004/08/30 477 502 477 502 1,667,000
2004/08/27 473 477 473 475 982,000
2004/08/26 484 485 474 475 912,000
2004/08/25 483 490 478 488 803,000
2004/08/24 481 489 478 487 482,000
2004/08/23 484 488 480 482 464,000
2004/08/20 486 491 482 483 538,000
2004/08/19 475 495 474 487 1,232,000
2004/08/18 467 470 466 470 416,000
2004/08/17 473 476 467 470 663,000
2004/08/16 486 486 464 470 901,000
2004/08/13 493 493 484 485 662,000
2004/08/12 504 508 496 498 637,000
2004/08/11 510 517 504 508 904,000
2004/08/10 518 518 507 510 694,000
2004/08/09 517 521 515 519 366,000
2004/08/06 519 532 517 530 323,000
2004/08/05 521 533 521 531 371,000
2004/08/04 528 531 522 529 313,000
2004/08/03 534 542 520 527 852,000
2004/08/02 540 548 537 544 932,000
2004/07/30 539 542 537 541 995,000
2004/07/29 525 542 525 530 1,625,000
2004/07/28 504 525 504 524 1,070,000
2004/07/27 500 505 492 505 720,000
2004/07/26 512 512 502 503 260,000
2004/07/23 514 514 506 511 325,000
2004/07/22 518 521 512 517 794,000
2004/07/21 510 521 509 518 782,000
2004/07/20 509 514 502 504 507,000
2004/07/16 506 510 502 508 270,000
2004/07/15 513 513 504 504 352,000
2004/07/14 514 517 505 505 856,000
2004/07/13 514 524 513 514 865,000
2004/07/12 517 520 510 515 424,000
2004/07/09 514 517 510 517 323,000
2004/07/08 507 513 502 508 467,000
2004/07/07 506 515 497 514 585,000
2004/07/06 502 515 502 511 466,000
2004/07/05 506 515 500 500 483,000
2004/07/02 514 518 509 513 494,000
2004/07/01 519 522 513 516 421,000
2004/06/30 513 519 511 519 246,000
2004/06/29 524 524 517 519 407,000
2004/06/28 515 520 515 520 282,000
2004/06/25 517 520 515 519 493,000
2004/06/24 509 514 509 512 149,000
2004/06/23 513 515 508 512 511,000
2004/06/22 503 506 500 505 241,000
2004/06/21 499 512 498 507 590,000
2004/06/18 496 498 482 489 553,000
2004/06/17 493 504 493 503 525,000
2004/06/16 512 512 498 502 1,012,000
2004/06/15 508 513 507 511 496,000
2004/06/14 511 522 509 509 1,086,000
2004/06/11 515 519 513 514 805,000
2004/06/10 512 520 509 519 414,000
2004/06/09 510 516 510 513 1,031,000
2004/06/08 512 517 509 514 1,195,000
2004/06/07 488 522 486 512 1,985,000
2004/06/04 480 485 477 485 338,000
2004/06/03 485 491 478 480 729,000
2004/06/02 476 489 473 485 928,000
2004/06/01 467 478 467 476 585,000
2004/05/31 467 475 467 471 311,000
2004/05/28 466 473 466 472 283,000
2004/05/27 472 477 469 471 380,000
2004/05/26 475 476 470 472 599,000
2004/05/25 477 477 468 474 204,000
2004/05/24 476 483 474 477 343,000
2004/05/21 465 482 464 478 821,000
2004/05/20 463 467 455 464 1,722,000
2004/05/19 451 468 450 461 1,207,000
2004/05/18 440 452 438 450 598,000
2004/05/17 448 449 437 440 532,000
2004/05/14 449 452 438 443 965,000
2004/05/13 444 465 438 458 2,651,000
2004/05/12 408 440 399 434 1,367,000
2004/05/11 392 400 392 398 267,000
2004/05/10 413 413 402 402 390,000
2004/05/07 416 418 413 416 242,000
2004/05/06 427 432 421 421 204,000
2004/04/30 441 441 426 435 289,000
2004/04/28 452 452 446 447 149,000
2004/04/27 445 452 445 450 194,000
2004/04/26 454 454 447 447 221,000
2004/04/23 449 452 446 449 190,000
2004/04/22 442 451 442 448 277,000
2004/04/21 440 445 438 445 224,000
2004/04/20 442 447 440 447 216,000
2004/04/19 454 454 441 445 376,000
2004/04/16 441 448 441 447 193,000
2004/04/15 447 449 440 440 258,000
2004/04/14 445 446 443 446 174,000
2004/04/13 449 450 445 448 222,000
2004/04/12 445 449 442 448 275,000
2004/04/09 440 443 438 438 246,000
2004/04/08 448 450 444 449 227,000
2004/04/07 446 454 446 451 187,000
2004/04/06 454 456 446 454 268,000
2004/04/05 450 455 450 453 443,000
2004/04/02 444 451 440 448 324,000
2004/04/01 452 452 443 443 472,000
2004/03/31 430 456 429 455 1,426,000
2004/03/30 425 429 422 429 271,000
2004/03/29 425 427 422 427 273,000
2004/03/26 429 429 422 425 263,000
2004/03/25 415 422 413 422 543,000
2004/03/24 408 411 406 407 400,000
2004/03/23 408 412 406 411 188,000
2004/03/22 408 413 407 413 166,000
2004/03/19 410 412 407 407 175,000
2004/03/18 416 416 408 410 197,000
2004/03/17 406 413 406 413 178,000
2004/03/16 411 411 404 408 224,000
2004/03/15 416 419 411 413 156,000
2004/03/12 404 414 404 413 441,000
2004/03/11 411 414 410 414 209,000
2004/03/10 415 417 412 416 258,000
2004/03/09 416 419 415 417 144,000
2004/03/08 419 419 416 416 294,000
2004/03/05 407 416 406 414 528,000
2004/03/04 405 408 404 407 347,000
2004/03/03 409 409 403 405 343,000
2004/03/02 409 409 405 409 318,000
2004/03/01 403 413 403 412 374,000
2004/02/27 399 410 398 408 357,000
2004/02/26 399 399 396 398 72,000
2004/02/25 399 399 394 394 233,000
2004/02/24 400 401 396 398 218,000
2004/02/23 399 404 399 402 174,000
2004/02/20 399 400 397 398 163,000
2004/02/19 402 405 399 400 288,000
2004/02/18 405 405 399 400 360,000
2004/02/17 408 410 400 404 563,000
2004/02/16 414 421 411 412 409,000
2004/02/13 418 420 407 410 707,000
2004/02/12 429 430 424 424 298,000
2004/02/10 422 429 418 426 497,000
2004/02/09 421 423 420 421 200,000
2004/02/06 424 424 419 421 133,000
2004/02/05 418 424 418 424 200,000
2004/02/04 427 427 417 422 316,000
2004/02/03 424 427 416 427 457,000
2004/02/02 424 425 414 423 231,000
2004/01/30 410 425 406 425 773,000
2004/01/29 403 406 400 403 395,000
2004/01/28 400 415 400 408 673,000
2004/01/27 410 411 405 409 263,000
2004/01/26 417 417 405 410 205,000
2004/01/23 411 420 410 414 232,000
2004/01/22 415 418 410 411 160,000
2004/01/21 415 424 411 420 444,000
2004/01/20 412 418 412 415 364,000
2004/01/19 414 417 412 416 372,000
2004/01/16 409 416 405 413 560,000
2004/01/15 411 414 406 406 443,000
2004/01/14 403 412 403 408 518,000
2004/01/13 406 409 401 403 603,000
2004/01/09 401 402 397 399 577,000
2004/01/08 383 401 381 397 1,135,000
2004/01/07 380 383 379 382 584,000
2004/01/06 386 388 375 375 503,000
2004/01/05 382 384 380 383 273,000

このページの先頭へ