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 |
|---|---|---|---|---|---|
| 2008/12/30 | 749 | 752 | 745 | 746 | 552,000 |
| 2008/12/29 | 742 | 752 | 730 | 749 | 1,209,000 |
| 2008/12/26 | 749 | 755 | 735 | 745 | 767,000 |
| 2008/12/25 | 730 | 739 | 724 | 739 | 1,160,000 |
| 2008/12/24 | 740 | 749 | 704 | 712 | 2,668,000 |
| 2008/12/22 | 730 | 778 | 729 | 750 | 2,608,000 |
| 2008/12/19 | 728 | 756 | 710 | 710 | 3,530,000 |
| 2008/12/18 | 742 | 766 | 731 | 734 | 2,199,000 |
| 2008/12/17 | 779 | 781 | 720 | 742 | 2,108,000 |
| 2008/12/16 | 765 | 778 | 749 | 755 | 1,216,000 |
| 2008/12/15 | 763 | 782 | 763 | 775 | 2,017,000 |
| 2008/12/12 | 785 | 786 | 739 | 743 | 3,289,000 |
| 2008/12/11 | 783 | 801 | 766 | 801 | 3,283,000 |
| 2008/12/10 | 762 | 780 | 742 | 763 | 3,755,000 |
| 2008/12/09 | 802 | 815 | 754 | 761 | 4,325,000 |
| 2008/12/08 | 752 | 818 | 752 | 812 | 5,150,000 |
| 2008/12/05 | 713 | 754 | 709 | 743 | 4,970,000 |
| 2008/12/04 | 694 | 711 | 690 | 703 | 2,423,000 |
| 2008/12/03 | 698 | 708 | 675 | 685 | 2,875,000 |
| 2008/12/02 | 711 | 713 | 667 | 674 | 4,997,000 |
| 2008/12/01 | 726 | 760 | 720 | 751 | 3,489,000 |
| 2008/11/28 | 693 | 726 | 679 | 726 | 6,618,000 |
| 2008/11/27 | 684 | 700 | 666 | 673 | 4,692,000 |
| 2008/11/26 | 647 | 682 | 640 | 666 | 4,194,000 |
| 2008/11/25 | 646 | 654 | 626 | 648 | 3,892,000 |
| 2008/11/21 | 541 | 606 | 538 | 606 | 4,615,000 |
| 2008/11/20 | 539 | 580 | 537 | 571 | 3,512,000 |
| 2008/11/19 | 595 | 601 | 550 | 569 | 3,303,000 |
| 2008/11/18 | 610 | 618 | 593 | 603 | 2,404,000 |
| 2008/11/17 | 608 | 629 | 586 | 617 | 2,527,000 |
| 2008/11/14 | 635 | 636 | 599 | 615 | 3,396,000 |
| 2008/11/13 | 590 | 612 | 577 | 601 | 4,327,000 |
| 2008/11/12 | 597 | 626 | 586 | 619 | 3,923,000 |
| 2008/11/11 | 609 | 651 | 595 | 607 | 6,598,000 |
| 2008/11/10 | 570 | 576 | 567 | 576 | 2,545,000 |
| 2008/11/07 | 478 | 523 | 474 | 496 | 2,295,000 |
| 2008/11/06 | 548 | 550 | 505 | 518 | 2,697,000 |
| 2008/11/05 | 550 | 588 | 540 | 588 | 2,307,000 |
| 2008/11/04 | 501 | 533 | 501 | 530 | 1,973,000 |
| 2008/10/31 | 518 | 518 | 486 | 486 | 1,931,000 |
| 2008/10/30 | 490 | 524 | 471 | 522 | 3,809,000 |
| 2008/10/29 | 493 | 505 | 470 | 500 | 3,791,000 |
| 2008/10/28 | 375 | 443 | 375 | 433 | 3,284,000 |
| 2008/10/27 | 424 | 435 | 373 | 379 | 3,981,000 |
| 2008/10/24 | 457 | 457 | 418 | 424 | 2,830,000 |
| 2008/10/23 | 450 | 462 | 427 | 456 | 2,416,000 |
| 2008/10/22 | 499 | 500 | 463 | 465 | 1,741,000 |
| 2008/10/21 | 519 | 519 | 480 | 500 | 1,527,000 |
| 2008/10/20 | 467 | 498 | 460 | 497 | 2,443,000 |
| 2008/10/17 | 465 | 467 | 449 | 457 | 1,042,000 |
| 2008/10/16 | 460 | 464 | 436 | 440 | 2,101,000 |
| 2008/10/15 | 502 | 512 | 477 | 512 | 1,997,000 |
| 2008/10/14 | 501 | 501 | 501 | 501 | 457,000 |
| 2008/10/10 | 410 | 433 | 405 | 421 | 2,186,000 |
| 2008/10/09 | 417 | 465 | 415 | 446 | 3,544,000 |
| 2008/10/08 | 473 | 486 | 422 | 427 | 2,415,000 |
| 2008/10/07 | 465 | 499 | 463 | 488 | 3,878,000 |
| 2008/10/06 | 532 | 541 | 499 | 505 | 2,291,000 |
| 2008/10/03 | 585 | 590 | 552 | 559 | 2,313,000 |
| 2008/10/02 | 630 | 630 | 592 | 596 | 2,026,000 |
| 2008/10/01 | 616 | 625 | 612 | 619 | 2,577,000 |
| 2008/09/30 | 572 | 611 | 571 | 598 | 2,527,000 |
| 2008/09/29 | 678 | 681 | 629 | 632 | 1,844,000 |
| 2008/09/26 | 704 | 704 | 667 | 675 | 1,026,000 |
| 2008/09/25 | 698 | 698 | 667 | 691 | 1,309,000 |
| 2008/09/24 | 690 | 702 | 676 | 702 | 1,444,000 |
| 2008/09/22 | 716 | 716 | 699 | 710 | 1,196,000 |
| 2008/09/19 | 648 | 689 | 648 | 687 | 2,887,000 |
| 2008/09/18 | 645 | 659 | 634 | 652 | 1,600,000 |
| 2008/09/17 | 672 | 683 | 655 | 660 | 3,062,000 |
| 2008/09/16 | 631 | 690 | 631 | 682 | 3,037,000 |
| 2008/09/12 | 678 | 690 | 659 | 680 | 2,660,000 |
| 2008/09/11 | 680 | 689 | 656 | 658 | 1,856,000 |
| 2008/09/10 | 677 | 704 | 665 | 696 | 2,386,000 |
| 2008/09/09 | 714 | 714 | 680 | 687 | 2,160,000 |
| 2008/09/08 | 693 | 724 | 689 | 713 | 2,033,000 |
| 2008/09/05 | 674 | 691 | 662 | 667 | 3,394,000 |
| 2008/09/04 | 714 | 717 | 702 | 704 | 1,812,000 |
| 2008/09/03 | 719 | 727 | 709 | 711 | 1,605,000 |
| 2008/09/02 | 716 | 742 | 711 | 718 | 1,773,000 |
| 2008/09/01 | 741 | 745 | 723 | 726 | 1,605,000 |
| 2008/08/29 | 729 | 746 | 724 | 746 | 3,692,000 |
| 2008/08/28 | 699 | 712 | 686 | 712 | 3,315,000 |
| 2008/08/27 | 686 | 689 | 683 | 687 | 1,024,000 |
| 2008/08/26 | 677 | 688 | 674 | 683 | 1,079,000 |
| 2008/08/25 | 687 | 698 | 686 | 692 | 1,989,000 |
| 2008/08/22 | 673 | 692 | 668 | 671 | 1,963,000 |
| 2008/08/21 | 687 | 687 | 672 | 683 | 2,174,000 |
| 2008/08/20 | 659 | 693 | 659 | 687 | 1,807,000 |
| 2008/08/19 | 681 | 688 | 670 | 676 | 2,098,000 |
| 2008/08/18 | 700 | 723 | 693 | 708 | 1,609,000 |
| 2008/08/15 | 688 | 703 | 687 | 700 | 985,000 |
| 2008/08/14 | 681 | 703 | 681 | 686 | 1,749,000 |
| 2008/08/13 | 706 | 712 | 698 | 698 | 1,543,000 |
| 2008/08/12 | 743 | 758 | 723 | 726 | 2,276,000 |
| 2008/08/11 | 718 | 746 | 716 | 741 | 2,377,000 |
| 2008/08/08 | 695 | 719 | 687 | 702 | 2,163,000 |
| 2008/08/07 | 695 | 727 | 681 | 694 | 3,633,000 |
| 2008/08/06 | 635 | 705 | 635 | 705 | 6,306,000 |
| 2008/08/05 | 613 | 627 | 603 | 605 | 4,227,000 |
| 2008/08/04 | 670 | 671 | 647 | 648 | 2,261,000 |
| 2008/08/01 | 673 | 677 | 653 | 671 | 2,477,000 |
| 2008/07/31 | 702 | 705 | 670 | 683 | 1,844,000 |
| 2008/07/30 | 679 | 697 | 673 | 694 | 1,528,000 |
| 2008/07/29 | 678 | 678 | 662 | 669 | 1,214,000 |
| 2008/07/28 | 700 | 706 | 684 | 688 | 1,784,000 |
| 2008/07/25 | 723 | 723 | 697 | 698 | 1,951,000 |
| 2008/07/24 | 728 | 732 | 715 | 728 | 1,410,000 |
| 2008/07/23 | 703 | 724 | 701 | 718 | 1,329,000 |
| 2008/07/22 | 685 | 693 | 666 | 693 | 2,592,000 |
| 2008/07/18 | 689 | 703 | 685 | 695 | 2,576,000 |
| 2008/07/17 | 692 | 693 | 673 | 679 | 1,405,000 |
| 2008/07/16 | 683 | 692 | 673 | 679 | 2,147,000 |
| 2008/07/15 | 685 | 695 | 678 | 683 | 3,398,000 |
| 2008/07/14 | 672 | 699 | 669 | 675 | 2,419,000 |
| 2008/07/11 | 663 | 682 | 661 | 675 | 2,673,000 |
| 2008/07/10 | 664 | 670 | 653 | 654 | 3,046,000 |
| 2008/07/09 | 688 | 698 | 674 | 674 | 3,034,000 |
| 2008/07/08 | 697 | 698 | 665 | 668 | 4,481,000 |
| 2008/07/07 | 722 | 723 | 693 | 705 | 4,422,000 |
| 2008/07/04 | 729 | 732 | 710 | 722 | 3,471,000 |
| 2008/07/03 | 746 | 747 | 730 | 734 | 2,835,000 |
| 2008/07/02 | 794 | 802 | 758 | 763 | 2,970,000 |
| 2008/07/01 | 799 | 815 | 790 | 792 | 3,863,000 |
| 2008/06/30 | 764 | 794 | 761 | 790 | 2,838,000 |
| 2008/06/27 | 752 | 774 | 750 | 761 | 2,029,000 |
| 2008/06/26 | 766 | 799 | 765 | 781 | 5,481,000 |
| 2008/06/25 | 730 | 768 | 721 | 761 | 5,073,000 |
| 2008/06/24 | 748 | 748 | 727 | 729 | 1,697,000 |
| 2008/06/23 | 737 | 757 | 726 | 746 | 1,812,000 |
| 2008/06/20 | 764 | 767 | 740 | 746 | 1,699,000 |
| 2008/06/19 | 789 | 789 | 752 | 756 | 2,867,000 |
| 2008/06/18 | 763 | 788 | 758 | 788 | 2,795,000 |
| 2008/06/17 | 768 | 768 | 755 | 761 | 2,092,000 |
| 2008/06/16 | 755 | 765 | 746 | 763 | 2,148,000 |
| 2008/06/13 | 727 | 746 | 724 | 737 | 1,937,000 |
| 2008/06/12 | 737 | 737 | 725 | 726 | 2,187,000 |
| 2008/06/11 | 749 | 751 | 732 | 747 | 2,388,000 |
| 2008/06/10 | 755 | 783 | 730 | 735 | 3,356,000 |
| 2008/06/09 | 749 | 761 | 741 | 755 | 2,219,000 |
| 2008/06/06 | 806 | 806 | 772 | 773 | 1,927,000 |
| 2008/06/05 | 803 | 803 | 785 | 789 | 2,974,000 |
| 2008/06/04 | 795 | 810 | 787 | 808 | 2,829,000 |
| 2008/06/03 | 800 | 817 | 792 | 801 | 3,467,000 |
| 2008/06/02 | 808 | 831 | 793 | 818 | 3,761,000 |
| 2008/05/30 | 791 | 804 | 775 | 798 | 3,525,000 |
| 2008/05/29 | 763 | 784 | 750 | 775 | 3,687,000 |
| 2008/05/28 | 771 | 777 | 749 | 757 | 3,864,000 |
| 2008/05/27 | 780 | 786 | 761 | 766 | 3,130,000 |
| 2008/05/26 | 800 | 808 | 767 | 770 | 4,528,000 |
| 2008/05/23 | 847 | 848 | 825 | 830 | 2,826,000 |
| 2008/05/22 | 837 | 841 | 821 | 837 | 2,889,000 |
| 2008/05/21 | 860 | 868 | 853 | 857 | 2,291,000 |
| 2008/05/20 | 872 | 892 | 868 | 887 | 3,398,000 |
| 2008/05/19 | 876 | 876 | 857 | 867 | 1,663,000 |
| 2008/05/16 | 894 | 895 | 865 | 876 | 1,618,000 |
| 2008/05/15 | 862 | 893 | 855 | 874 | 2,658,000 |
| 2008/05/14 | 852 | 863 | 842 | 853 | 3,118,000 |
| 2008/05/13 | 885 | 890 | 844 | 851 | 3,025,000 |
| 2008/05/12 | 865 | 897 | 842 | 884 | 4,250,000 |
| 2008/05/09 | 946 | 947 | 885 | 890 | 3,296,000 |
| 2008/05/08 | 964 | 980 | 949 | 953 | 1,728,000 |
| 2008/05/07 | 964 | 980 | 960 | 973 | 1,692,000 |
| 2008/05/02 | 943 | 946 | 931 | 944 | 1,178,000 |
| 2008/05/01 | 941 | 954 | 919 | 923 | 1,618,000 |
| 2008/04/30 | 927 | 949 | 922 | 940 | 1,626,000 |
| 2008/04/28 | 918 | 935 | 914 | 927 | 1,938,000 |
| 2008/04/25 | 900 | 910 | 896 | 903 | 1,313,000 |
| 2008/04/24 | 893 | 901 | 883 | 886 | 1,417,000 |
| 2008/04/23 | 870 | 899 | 870 | 880 | 3,216,000 |
| 2008/04/22 | 903 | 910 | 893 | 894 | 1,768,000 |
| 2008/04/21 | 927 | 928 | 910 | 917 | 3,257,000 |
| 2008/04/18 | 877 | 915 | 866 | 907 | 4,498,000 |
| 2008/04/17 | 870 | 887 | 864 | 875 | 4,392,000 |
| 2008/04/16 | 830 | 845 | 823 | 844 | 3,854,000 |
| 2008/04/15 | 792 | 817 | 777 | 801 | 2,855,000 |
| 2008/04/14 | 783 | 798 | 773 | 791 | 1,292,000 |
| 2008/04/11 | 796 | 820 | 795 | 815 | 1,535,000 |
| 2008/04/10 | 787 | 804 | 769 | 786 | 2,126,000 |
| 2008/04/09 | 825 | 834 | 797 | 807 | 2,434,000 |
| 2008/04/08 | 855 | 857 | 810 | 815 | 3,683,000 |
| 2008/04/07 | 827 | 868 | 825 | 862 | 3,335,000 |
| 2008/04/04 | 825 | 834 | 815 | 829 | 4,999,000 |
| 2008/04/03 | 768 | 836 | 755 | 832 | 6,178,000 |
| 2008/04/02 | 751 | 766 | 743 | 754 | 2,516,000 |
| 2008/04/01 | 724 | 744 | 711 | 738 | 2,734,000 |
| 2008/03/31 | 730 | 735 | 708 | 723 | 3,032,000 |
| 2008/03/28 | 730 | 755 | 720 | 750 | 3,972,000 |
| 2008/03/27 | 752 | 755 | 718 | 734 | 3,581,000 |
| 2008/03/26 | 738 | 770 | 737 | 762 | 5,032,000 |
| 2008/03/25 | 728 | 742 | 722 | 737 | 2,871,000 |
| 2008/03/24 | 678 | 729 | 676 | 718 | 5,398,000 |
| 2008/03/21 | 638 | 679 | 633 | 676 | 2,787,000 |
| 2008/03/19 | 647 | 650 | 615 | 623 | 3,252,000 |
| 2008/03/18 | 608 | 620 | 605 | 617 | 3,221,000 |
| 2008/03/17 | 625 | 626 | 595 | 607 | 4,269,000 |
| 2008/03/14 | 661 | 675 | 642 | 649 | 2,529,000 |
| 2008/03/13 | 673 | 687 | 654 | 660 | 2,064,000 |
| 2008/03/12 | 700 | 705 | 670 | 686 | 3,978,000 |
| 2008/03/11 | 630 | 681 | 630 | 678 | 4,044,000 |
| 2008/03/10 | 679 | 683 | 645 | 649 | 2,846,000 |
| 2008/03/07 | 710 | 710 | 687 | 698 | 2,326,000 |
| 2008/03/06 | 728 | 746 | 718 | 728 | 3,113,000 |
| 2008/03/05 | 737 | 739 | 715 | 718 | 2,302,000 |
| 2008/03/04 | 751 | 757 | 724 | 738 | 1,998,000 |
| 2008/03/03 | 765 | 765 | 741 | 741 | 2,165,000 |
| 2008/02/29 | 800 | 807 | 781 | 793 | 2,091,000 |
| 2008/02/28 | 804 | 817 | 803 | 810 | 3,484,000 |
| 2008/02/27 | 804 | 812 | 792 | 804 | 2,562,000 |
| 2008/02/26 | 818 | 819 | 789 | 794 | 3,210,000 |
| 2008/02/25 | 790 | 810 | 789 | 807 | 3,213,000 |
| 2008/02/22 | 784 | 790 | 766 | 782 | 5,045,000 |
| 2008/02/21 | 800 | 808 | 786 | 797 | 4,369,000 |
| 2008/02/20 | 847 | 847 | 780 | 791 | 4,152,000 |
| 2008/02/19 | 844 | 847 | 822 | 837 | 2,280,000 |
| 2008/02/18 | 843 | 863 | 833 | 840 | 2,835,000 |
| 2008/02/15 | 818 | 843 | 803 | 840 | 3,896,000 |
| 2008/02/14 | 790 | 820 | 789 | 819 | 3,648,000 |
| 2008/02/13 | 751 | 787 | 751 | 770 | 4,048,000 |
| 2008/02/12 | 755 | 755 | 732 | 741 | 3,252,000 |
| 2008/02/08 | 784 | 797 | 752 | 755 | 3,429,000 |
| 2008/02/07 | 770 | 801 | 756 | 793 | 6,998,000 |
| 2008/02/06 | 782 | 786 | 752 | 762 | 5,588,000 |
| 2008/02/05 | 757 | 824 | 739 | 814 | 7,393,000 |
| 2008/02/04 | 773 | 788 | 757 | 767 | 3,298,000 |
| 2008/02/01 | 769 | 787 | 763 | 767 | 3,697,000 |
| 2008/01/31 | 790 | 793 | 711 | 759 | 7,335,000 |
| 2008/01/30 | 823 | 827 | 794 | 804 | 3,284,000 |
| 2008/01/29 | 848 | 855 | 807 | 827 | 4,042,000 |
| 2008/01/28 | 829 | 854 | 820 | 846 | 4,391,000 |
| 2008/01/25 | 840 | 848 | 830 | 848 | 2,665,000 |
| 2008/01/24 | 794 | 822 | 793 | 815 | 2,663,000 |
| 2008/01/23 | 800 | 813 | 757 | 786 | 4,135,000 |
| 2008/01/22 | 805 | 821 | 776 | 776 | 3,153,000 |
| 2008/01/21 | 885 | 887 | 854 | 855 | 2,965,000 |
| 2008/01/18 | 837 | 889 | 825 | 887 | 3,175,000 |
| 2008/01/17 | 831 | 870 | 820 | 867 | 4,597,000 |
| 2008/01/16 | 826 | 846 | 816 | 821 | 3,944,000 |
| 2008/01/15 | 930 | 940 | 888 | 896 | 4,005,000 |
| 2008/01/11 | 956 | 966 | 892 | 895 | 5,599,000 |
| 2008/01/10 | 988 | 988 | 960 | 960 | 2,859,000 |
| 2008/01/09 | 962 | 994 | 952 | 987 | 3,271,000 |
| 2008/01/08 | 1,022 | 1,022 | 995 | 1,002 | 2,572,000 |
| 2008/01/07 | 1,046 | 1,047 | 1,003 | 1,023 | 2,306,000 |
| 2008/01/04 | 1,116 | 1,116 | 1,060 | 1,065 | 873,000 |