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 |