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 |
|---|---|---|---|---|---|
| 2005/12/30 | 1,531 | 1,532 | 1,470 | 1,515 | 659,000 |
| 2005/12/29 | 1,500 | 1,538 | 1,491 | 1,537 | 1,616,000 |
| 2005/12/28 | 1,460 | 1,499 | 1,452 | 1,499 | 1,255,000 |
| 2005/12/27 | 1,431 | 1,463 | 1,415 | 1,448 | 713,000 |
| 2005/12/26 | 1,482 | 1,483 | 1,424 | 1,449 | 1,558,000 |
| 2005/12/22 | 1,478 | 1,486 | 1,460 | 1,480 | 2,566,000 |
| 2005/12/21 | 1,383 | 1,438 | 1,379 | 1,434 | 2,898,000 |
| 2005/12/20 | 1,353 | 1,372 | 1,339 | 1,346 | 1,557,000 |
| 2005/12/19 | 1,395 | 1,395 | 1,347 | 1,356 | 1,346,000 |
| 2005/12/16 | 1,390 | 1,412 | 1,372 | 1,397 | 1,491,000 |
| 2005/12/15 | 1,414 | 1,443 | 1,397 | 1,398 | 1,570,000 |
| 2005/12/14 | 1,484 | 1,484 | 1,425 | 1,430 | 1,213,000 |
| 2005/12/13 | 1,483 | 1,484 | 1,439 | 1,472 | 1,147,000 |
| 2005/12/12 | 1,475 | 1,488 | 1,468 | 1,479 | 1,060,000 |
| 2005/12/09 | 1,436 | 1,465 | 1,424 | 1,465 | 1,187,000 |
| 2005/12/08 | 1,435 | 1,449 | 1,416 | 1,427 | 1,504,000 |
| 2005/12/07 | 1,441 | 1,452 | 1,427 | 1,435 | 1,294,000 |
| 2005/12/06 | 1,474 | 1,479 | 1,455 | 1,461 | 1,236,000 |
| 2005/12/05 | 1,482 | 1,486 | 1,459 | 1,471 | 1,838,000 |
| 2005/12/02 | 1,450 | 1,469 | 1,441 | 1,466 | 1,783,000 |
| 2005/12/01 | 1,399 | 1,440 | 1,380 | 1,439 | 1,670,000 |
| 2005/11/30 | 1,399 | 1,406 | 1,382 | 1,383 | 1,345,000 |
| 2005/11/29 | 1,380 | 1,386 | 1,365 | 1,386 | 879,000 |
| 2005/11/28 | 1,347 | 1,387 | 1,347 | 1,362 | 1,015,000 |
| 2005/11/25 | 1,350 | 1,363 | 1,327 | 1,346 | 2,773,000 |
| 2005/11/24 | 1,400 | 1,420 | 1,389 | 1,394 | 1,207,000 |
| 2005/11/22 | 1,420 | 1,421 | 1,385 | 1,398 | 1,451,000 |
| 2005/11/21 | 1,420 | 1,430 | 1,374 | 1,390 | 3,059,000 |
| 2005/11/18 | 1,377 | 1,400 | 1,374 | 1,400 | 2,081,000 |
| 2005/11/17 | 1,331 | 1,377 | 1,330 | 1,355 | 2,074,000 |
| 2005/11/16 | 1,320 | 1,326 | 1,309 | 1,319 | 2,248,000 |
| 2005/11/15 | 1,327 | 1,334 | 1,314 | 1,324 | 1,984,000 |
| 2005/11/14 | 1,341 | 1,349 | 1,325 | 1,326 | 1,295,000 |
| 2005/11/11 | 1,320 | 1,346 | 1,302 | 1,325 | 2,801,000 |
| 2005/11/10 | 1,356 | 1,404 | 1,258 | 1,318 | 7,087,000 |
| 2005/11/09 | 1,250 | 1,387 | 1,243 | 1,356 | 13,184,000 |
| 2005/11/08 | 1,230 | 1,241 | 1,212 | 1,241 | 1,523,000 |
| 2005/11/07 | 1,233 | 1,234 | 1,181 | 1,207 | 1,558,000 |
| 2005/11/04 | 1,250 | 1,253 | 1,230 | 1,241 | 3,218,000 |
| 2005/11/02 | 1,180 | 1,234 | 1,176 | 1,229 | 4,817,000 |
| 2005/11/01 | 1,156 | 1,171 | 1,151 | 1,171 | 1,087,000 |
| 2005/10/31 | 1,145 | 1,157 | 1,142 | 1,150 | 1,877,000 |
| 2005/10/28 | 1,115 | 1,135 | 1,106 | 1,135 | 1,592,000 |
| 2005/10/27 | 1,115 | 1,130 | 1,107 | 1,129 | 1,763,000 |
| 2005/10/26 | 1,100 | 1,106 | 1,089 | 1,104 | 1,442,000 |
| 2005/10/25 | 1,072 | 1,100 | 1,071 | 1,099 | 2,119,000 |
| 2005/10/24 | 1,076 | 1,083 | 1,048 | 1,058 | 1,020,000 |
| 2005/10/21 | 1,074 | 1,096 | 1,041 | 1,096 | 1,411,000 |
| 2005/10/20 | 1,091 | 1,095 | 1,066 | 1,075 | 1,913,000 |
| 2005/10/19 | 1,100 | 1,100 | 1,060 | 1,071 | 1,696,000 |
| 2005/10/18 | 1,092 | 1,103 | 1,082 | 1,093 | 1,693,000 |
| 2005/10/17 | 1,106 | 1,110 | 1,079 | 1,092 | 2,051,000 |
| 2005/10/14 | 1,122 | 1,123 | 1,107 | 1,120 | 4,184,000 |
| 2005/10/13 | 1,145 | 1,145 | 1,125 | 1,128 | 1,228,000 |
| 2005/10/12 | 1,150 | 1,168 | 1,131 | 1,148 | 1,296,000 |
| 2005/10/11 | 1,124 | 1,150 | 1,123 | 1,150 | 1,432,000 |
| 2005/10/07 | 1,120 | 1,136 | 1,115 | 1,120 | 2,565,000 |
| 2005/10/06 | 1,151 | 1,156 | 1,126 | 1,140 | 2,709,000 |
| 2005/10/05 | 1,132 | 1,210 | 1,122 | 1,171 | 7,716,000 |
| 2005/10/04 | 1,130 | 1,131 | 1,112 | 1,112 | 2,312,000 |
| 2005/10/03 | 1,075 | 1,142 | 1,068 | 1,137 | 2,089,000 |
| 2005/09/30 | 1,139 | 1,139 | 1,096 | 1,112 | 1,808,000 |
| 2005/09/29 | 1,149 | 1,150 | 1,125 | 1,150 | 1,852,000 |
| 2005/09/28 | 1,120 | 1,138 | 1,119 | 1,131 | 2,746,000 |
| 2005/09/27 | 1,070 | 1,125 | 1,064 | 1,115 | 4,975,000 |
| 2005/09/26 | 1,100 | 1,145 | 1,090 | 1,145 | 1,872,000 |
| 2005/09/22 | 1,080 | 1,090 | 1,062 | 1,085 | 1,532,000 |
| 2005/09/21 | 1,111 | 1,120 | 1,061 | 1,100 | 3,598,000 |
| 2005/09/20 | 1,037 | 1,074 | 1,036 | 1,074 | 2,624,000 |
| 2005/09/16 | 1,031 | 1,033 | 1,010 | 1,024 | 1,692,000 |
| 2005/09/15 | 997 | 1,040 | 986 | 1,031 | 2,253,000 |
| 2005/09/14 | 997 | 998 | 983 | 988 | 663,000 |
| 2005/09/13 | 988 | 995 | 980 | 994 | 1,057,000 |
| 2005/09/12 | 974 | 987 | 962 | 984 | 2,131,000 |
| 2005/09/09 | 955 | 966 | 946 | 964 | 2,599,000 |
| 2005/09/08 | 982 | 985 | 948 | 965 | 2,325,000 |
| 2005/09/07 | 1,007 | 1,008 | 985 | 999 | 1,087,000 |
| 2005/09/06 | 1,010 | 1,016 | 1,004 | 1,009 | 873,000 |
| 2005/09/05 | 1,016 | 1,016 | 1,006 | 1,012 | 784,000 |
| 2005/09/02 | 1,027 | 1,027 | 1,002 | 1,017 | 1,837,000 |
| 2005/09/01 | 986 | 1,007 | 986 | 1,006 | 2,916,000 |
| 2005/08/31 | 976 | 987 | 965 | 965 | 2,601,000 |
| 2005/08/30 | 933 | 951 | 933 | 946 | 484,000 |
| 2005/08/29 | 949 | 949 | 931 | 932 | 683,000 |
| 2005/08/26 | 946 | 952 | 945 | 950 | 415,000 |
| 2005/08/25 | 939 | 950 | 939 | 945 | 501,000 |
| 2005/08/24 | 948 | 957 | 940 | 944 | 1,990,000 |
| 2005/08/23 | 977 | 985 | 962 | 965 | 977,000 |
| 2005/08/22 | 960 | 978 | 960 | 977 | 481,000 |
| 2005/08/19 | 985 | 985 | 950 | 960 | 2,016,000 |
| 2005/08/18 | 980 | 997 | 977 | 991 | 1,680,000 |
| 2005/08/17 | 967 | 972 | 961 | 972 | 1,141,000 |
| 2005/08/16 | 950 | 966 | 945 | 966 | 823,000 |
| 2005/08/15 | 937 | 950 | 932 | 943 | 1,047,000 |
| 2005/08/12 | 936 | 942 | 915 | 939 | 884,000 |
| 2005/08/11 | 933 | 955 | 929 | 941 | 1,172,000 |
| 2005/08/10 | 915 | 924 | 910 | 923 | 1,750,000 |
| 2005/08/09 | 908 | 915 | 904 | 912 | 795,000 |
| 2005/08/08 | 875 | 908 | 867 | 908 | 1,129,000 |
| 2005/08/05 | 912 | 912 | 874 | 880 | 2,166,000 |
| 2005/08/04 | 926 | 926 | 896 | 918 | 1,312,000 |
| 2005/08/03 | 915 | 926 | 915 | 925 | 2,484,000 |
| 2005/08/02 | 896 | 906 | 895 | 906 | 1,680,000 |
| 2005/08/01 | 902 | 911 | 890 | 895 | 1,838,000 |
| 2005/07/29 | 870 | 905 | 860 | 904 | 2,981,000 |
| 2005/07/28 | 874 | 874 | 865 | 868 | 1,548,000 |
| 2005/07/27 | 843 | 860 | 842 | 860 | 1,491,000 |
| 2005/07/26 | 839 | 845 | 838 | 842 | 841,000 |
| 2005/07/25 | 834 | 840 | 828 | 838 | 560,000 |
| 2005/07/22 | 826 | 834 | 825 | 833 | 490,000 |
| 2005/07/21 | 843 | 844 | 836 | 839 | 1,005,000 |
| 2005/07/20 | 838 | 846 | 836 | 842 | 2,020,000 |
| 2005/07/19 | 829 | 834 | 824 | 833 | 1,775,000 |
| 2005/07/15 | 817 | 821 | 810 | 819 | 1,543,000 |
| 2005/07/14 | 803 | 816 | 803 | 808 | 1,034,000 |
| 2005/07/13 | 797 | 797 | 788 | 795 | 793,000 |
| 2005/07/12 | 804 | 804 | 791 | 795 | 937,000 |
| 2005/07/11 | 806 | 810 | 801 | 803 | 1,194,000 |
| 2005/07/08 | 803 | 817 | 803 | 806 | 1,192,000 |
| 2005/07/07 | 808 | 816 | 808 | 811 | 1,275,000 |
| 2005/07/06 | 812 | 824 | 810 | 817 | 1,549,000 |
| 2005/07/05 | 809 | 826 | 801 | 808 | 2,508,000 |
| 2005/07/04 | 798 | 804 | 796 | 802 | 1,017,000 |
| 2005/07/01 | 786 | 798 | 786 | 793 | 911,000 |
| 2005/06/30 | 792 | 792 | 784 | 790 | 1,345,000 |
| 2005/06/29 | 791 | 791 | 778 | 782 | 1,106,000 |
| 2005/06/28 | 770 | 783 | 767 | 783 | 893,000 |
| 2005/06/27 | 780 | 780 | 769 | 772 | 1,098,000 |
| 2005/06/24 | 769 | 773 | 760 | 773 | 1,786,000 |
| 2005/06/23 | 784 | 786 | 763 | 774 | 5,747,000 |
| 2005/06/22 | 796 | 799 | 787 | 790 | 2,026,000 |
| 2005/06/21 | 808 | 809 | 798 | 800 | 1,223,000 |
| 2005/06/20 | 812 | 814 | 806 | 810 | 1,124,000 |
| 2005/06/17 | 805 | 817 | 805 | 811 | 1,281,000 |
| 2005/06/16 | 808 | 808 | 801 | 804 | 667,000 |
| 2005/06/15 | 808 | 812 | 806 | 808 | 974,000 |
| 2005/06/14 | 815 | 818 | 806 | 808 | 825,000 |
| 2005/06/13 | 822 | 822 | 811 | 814 | 781,000 |
| 2005/06/10 | 801 | 818 | 801 | 818 | 1,501,000 |
| 2005/06/09 | 806 | 808 | 799 | 800 | 738,000 |
| 2005/06/08 | 796 | 805 | 795 | 797 | 935,000 |
| 2005/06/07 | 806 | 806 | 796 | 797 | 576,000 |
| 2005/06/06 | 805 | 806 | 796 | 803 | 730,000 |
| 2005/06/03 | 810 | 813 | 797 | 804 | 2,188,000 |
| 2005/06/02 | 803 | 812 | 796 | 801 | 1,066,000 |
| 2005/06/01 | 794 | 819 | 788 | 805 | 3,660,000 |
| 2005/05/31 | 831 | 836 | 788 | 804 | 8,078,000 |
| 2005/05/30 | 823 | 838 | 823 | 830 | 1,383,000 |
| 2005/05/27 | 832 | 833 | 816 | 819 | 1,974,000 |
| 2005/05/26 | 816 | 831 | 810 | 831 | 867,000 |
| 2005/05/25 | 844 | 845 | 818 | 822 | 1,325,000 |
| 2005/05/24 | 848 | 849 | 838 | 845 | 1,622,000 |
| 2005/05/23 | 842 | 847 | 838 | 845 | 703,000 |
| 2005/05/20 | 835 | 845 | 835 | 842 | 956,000 |
| 2005/05/19 | 830 | 844 | 828 | 844 | 1,517,000 |
| 2005/05/18 | 823 | 835 | 820 | 829 | 1,804,000 |
| 2005/05/17 | 816 | 830 | 801 | 810 | 1,961,000 |
| 2005/05/16 | 845 | 845 | 818 | 822 | 1,816,000 |
| 2005/05/13 | 839 | 848 | 839 | 842 | 1,420,000 |
| 2005/05/12 | 850 | 853 | 838 | 841 | 2,636,000 |
| 2005/05/11 | 832 | 847 | 821 | 847 | 1,622,000 |
| 2005/05/10 | 834 | 834 | 822 | 832 | 1,076,000 |
| 2005/05/09 | 828 | 830 | 818 | 830 | 1,230,000 |
| 2005/05/06 | 820 | 827 | 814 | 827 | 2,347,000 |
| 2005/05/02 | 807 | 809 | 801 | 805 | 1,595,000 |
| 2005/04/28 | 779 | 801 | 776 | 800 | 2,207,000 |
| 2005/04/27 | 790 | 791 | 780 | 786 | 1,130,000 |
| 2005/04/26 | 782 | 797 | 782 | 794 | 1,595,000 |
| 2005/04/25 | 786 | 794 | 777 | 788 | 1,178,000 |
| 2005/04/22 | 780 | 785 | 776 | 785 | 1,474,000 |
| 2005/04/21 | 747 | 766 | 732 | 765 | 1,619,000 |
| 2005/04/20 | 785 | 791 | 754 | 754 | 2,205,000 |
| 2005/04/19 | 747 | 769 | 746 | 762 | 1,490,000 |
| 2005/04/18 | 761 | 762 | 740 | 743 | 2,514,000 |
| 2005/04/15 | 767 | 785 | 761 | 777 | 1,694,000 |
| 2005/04/14 | 804 | 804 | 772 | 777 | 3,849,000 |
| 2005/04/13 | 816 | 826 | 806 | 808 | 2,016,000 |
| 2005/04/12 | 832 | 834 | 812 | 812 | 2,180,000 |
| 2005/04/11 | 836 | 843 | 826 | 840 | 6,188,000 |
| 2005/04/08 | 799 | 826 | 796 | 816 | 5,434,000 |
| 2005/04/07 | 790 | 790 | 779 | 782 | 595,000 |
| 2005/04/06 | 795 | 795 | 785 | 788 | 666,000 |
| 2005/04/05 | 794 | 798 | 793 | 794 | 881,000 |
| 2005/04/04 | 785 | 790 | 778 | 790 | 732,000 |
| 2005/04/01 | 780 | 785 | 767 | 785 | 970,000 |
| 2005/03/31 | 774 | 775 | 757 | 771 | 2,067,000 |
| 2005/03/30 | 771 | 778 | 766 | 775 | 1,404,000 |
| 2005/03/29 | 796 | 801 | 765 | 780 | 3,266,000 |
| 2005/03/28 | 789 | 800 | 788 | 794 | 994,000 |
| 2005/03/25 | 790 | 796 | 783 | 793 | 709,000 |
| 2005/03/24 | 792 | 796 | 785 | 789 | 1,352,000 |
| 2005/03/23 | 791 | 791 | 781 | 789 | 1,061,000 |
| 2005/03/22 | 784 | 792 | 781 | 788 | 881,000 |
| 2005/03/18 | 780 | 783 | 776 | 781 | 796,000 |
| 2005/03/17 | 780 | 780 | 767 | 774 | 1,147,000 |
| 2005/03/16 | 773 | 786 | 770 | 781 | 3,167,000 |
| 2005/03/15 | 756 | 772 | 756 | 763 | 1,171,000 |
| 2005/03/14 | 765 | 765 | 755 | 758 | 1,110,000 |
| 2005/03/11 | 772 | 776 | 769 | 769 | 1,056,000 |
| 2005/03/10 | 786 | 786 | 776 | 779 | 1,178,000 |
| 2005/03/09 | 783 | 795 | 775 | 788 | 2,031,000 |
| 2005/03/08 | 785 | 785 | 772 | 774 | 1,998,000 |
| 2005/03/07 | 785 | 791 | 780 | 784 | 2,177,000 |
| 2005/03/04 | 788 | 791 | 778 | 790 | 1,861,000 |
| 2005/03/03 | 800 | 800 | 789 | 797 | 2,538,000 |
| 2005/03/02 | 765 | 785 | 763 | 780 | 2,831,000 |
| 2005/03/01 | 739 | 757 | 739 | 750 | 1,968,000 |
| 2005/02/28 | 742 | 760 | 738 | 759 | 2,250,000 |
| 2005/02/25 | 738 | 740 | 731 | 734 | 1,440,000 |
| 2005/02/24 | 726 | 742 | 723 | 742 | 1,699,000 |
| 2005/02/23 | 700 | 719 | 700 | 716 | 1,208,000 |
| 2005/02/22 | 716 | 724 | 708 | 708 | 1,152,000 |
| 2005/02/21 | 730 | 733 | 720 | 728 | 1,361,000 |
| 2005/02/18 | 704 | 725 | 703 | 720 | 2,343,000 |
| 2005/02/17 | 698 | 714 | 692 | 714 | 1,805,000 |
| 2005/02/16 | 693 | 698 | 691 | 698 | 962,000 |
| 2005/02/15 | 699 | 700 | 691 | 697 | 992,000 |
| 2005/02/14 | 685 | 699 | 681 | 698 | 1,463,000 |
| 2005/02/10 | 694 | 694 | 680 | 682 | 800,000 |
| 2005/02/09 | 692 | 696 | 690 | 693 | 496,000 |
| 2005/02/08 | 698 | 702 | 685 | 690 | 1,726,000 |
| 2005/02/07 | 676 | 701 | 673 | 693 | 3,948,000 |
| 2005/02/04 | 657 | 675 | 654 | 672 | 3,620,000 |
| 2005/02/03 | 642 | 656 | 642 | 656 | 1,128,000 |
| 2005/02/02 | 644 | 644 | 638 | 640 | 278,000 |
| 2005/02/01 | 644 | 644 | 635 | 638 | 503,000 |
| 2005/01/31 | 634 | 650 | 631 | 645 | 1,362,000 |
| 2005/01/28 | 640 | 640 | 632 | 632 | 640,000 |
| 2005/01/27 | 647 | 648 | 635 | 641 | 902,000 |
| 2005/01/26 | 648 | 654 | 646 | 652 | 560,000 |
| 2005/01/25 | 652 | 654 | 645 | 647 | 339,000 |
| 2005/01/24 | 646 | 655 | 640 | 651 | 307,000 |
| 2005/01/21 | 645 | 651 | 636 | 646 | 448,000 |
| 2005/01/20 | 650 | 655 | 640 | 645 | 498,000 |
| 2005/01/19 | 670 | 670 | 655 | 656 | 397,000 |
| 2005/01/18 | 673 | 673 | 655 | 665 | 708,000 |
| 2005/01/17 | 660 | 671 | 655 | 670 | 1,597,000 |
| 2005/01/14 | 635 | 649 | 629 | 645 | 592,000 |
| 2005/01/13 | 639 | 647 | 625 | 634 | 859,000 |
| 2005/01/12 | 636 | 649 | 636 | 638 | 995,000 |
| 2005/01/11 | 646 | 653 | 642 | 644 | 1,153,000 |
| 2005/01/07 | 663 | 670 | 641 | 643 | 2,438,000 |
| 2005/01/06 | 649 | 686 | 649 | 683 | 3,502,000 |
| 2005/01/05 | 642 | 644 | 633 | 635 | 852,000 |
| 2005/01/04 | 637 | 645 | 634 | 644 | 288,000 |