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 |
|---|---|---|---|---|---|
| 2009/12/30 | 524 | 525 | 514 | 517 | 923,000 |
| 2009/12/29 | 519 | 524 | 517 | 521 | 1,267,000 |
| 2009/12/28 | 525 | 532 | 518 | 522 | 2,315,000 |
| 2009/12/25 | 539 | 539 | 523 | 530 | 1,188,000 |
| 2009/12/24 | 531 | 537 | 528 | 537 | 1,849,000 |
| 2009/12/22 | 519 | 531 | 517 | 528 | 2,036,000 |
| 2009/12/21 | 517 | 518 | 508 | 516 | 1,740,000 |
| 2009/12/18 | 502 | 518 | 500 | 517 | 2,851,000 |
| 2009/12/17 | 503 | 513 | 500 | 502 | 2,847,000 |
| 2009/12/16 | 512 | 518 | 504 | 507 | 3,209,000 |
| 2009/12/15 | 527 | 527 | 515 | 516 | 2,288,000 |
| 2009/12/14 | 530 | 532 | 520 | 527 | 1,759,000 |
| 2009/12/11 | 530 | 537 | 516 | 535 | 2,564,000 |
| 2009/12/10 | 541 | 546 | 520 | 528 | 3,014,000 |
| 2009/12/09 | 540 | 543 | 528 | 530 | 2,737,000 |
| 2009/12/08 | 532 | 551 | 530 | 550 | 4,683,000 |
| 2009/12/07 | 539 | 539 | 522 | 534 | 1,897,000 |
| 2009/12/04 | 506 | 525 | 503 | 525 | 2,698,000 |
| 2009/12/03 | 500 | 516 | 498 | 511 | 2,675,000 |
| 2009/12/02 | 509 | 514 | 498 | 500 | 2,788,000 |
| 2009/12/01 | 487 | 513 | 486 | 509 | 2,450,000 |
| 2009/11/30 | 481 | 500 | 480 | 497 | 2,540,000 |
| 2009/11/27 | 484 | 491 | 474 | 478 | 3,338,000 |
| 2009/11/26 | 468 | 494 | 466 | 489 | 2,989,000 |
| 2009/11/25 | 484 | 485 | 461 | 474 | 3,609,000 |
| 2009/11/24 | 504 | 505 | 487 | 489 | 1,854,000 |
| 2009/11/20 | 492 | 507 | 492 | 506 | 2,190,000 |
| 2009/11/19 | 498 | 505 | 487 | 505 | 2,659,000 |
| 2009/11/18 | 496 | 502 | 487 | 493 | 2,536,000 |
| 2009/11/17 | 510 | 517 | 494 | 496 | 1,683,000 |
| 2009/11/16 | 514 | 517 | 500 | 503 | 2,296,000 |
| 2009/11/13 | 525 | 528 | 514 | 519 | 2,157,000 |
| 2009/11/12 | 541 | 542 | 517 | 524 | 6,435,000 |
| 2009/11/11 | 566 | 578 | 551 | 556 | 3,585,000 |
| 2009/11/10 | 534 | 556 | 534 | 556 | 3,482,000 |
| 2009/11/09 | 520 | 539 | 513 | 530 | 4,618,000 |
| 2009/11/06 | 544 | 560 | 544 | 552 | 2,113,000 |
| 2009/11/05 | 554 | 554 | 531 | 534 | 3,005,000 |
| 2009/11/04 | 566 | 567 | 554 | 557 | 1,253,000 |
| 2009/11/02 | 564 | 569 | 558 | 566 | 1,587,000 |
| 2009/10/30 | 576 | 583 | 569 | 580 | 1,697,000 |
| 2009/10/29 | 553 | 567 | 552 | 567 | 2,512,000 |
| 2009/10/28 | 591 | 592 | 562 | 563 | 3,063,000 |
| 2009/10/27 | 600 | 601 | 590 | 590 | 1,767,000 |
| 2009/10/26 | 594 | 609 | 594 | 607 | 2,419,000 |
| 2009/10/23 | 600 | 605 | 591 | 594 | 2,181,000 |
| 2009/10/22 | 601 | 606 | 591 | 601 | 2,196,000 |
| 2009/10/21 | 598 | 612 | 597 | 610 | 2,318,000 |
| 2009/10/20 | 605 | 606 | 594 | 597 | 2,086,000 |
| 2009/10/19 | 599 | 607 | 590 | 606 | 2,174,000 |
| 2009/10/16 | 625 | 625 | 595 | 603 | 2,226,000 |
| 2009/10/15 | 609 | 625 | 608 | 616 | 2,715,000 |
| 2009/10/14 | 607 | 608 | 589 | 599 | 2,004,000 |
| 2009/10/13 | 609 | 616 | 608 | 610 | 2,089,000 |
| 2009/10/09 | 603 | 611 | 598 | 605 | 3,154,000 |
| 2009/10/08 | 616 | 622 | 602 | 605 | 2,771,000 |
| 2009/10/07 | 597 | 622 | 597 | 616 | 3,104,000 |
| 2009/10/06 | 590 | 600 | 579 | 597 | 3,110,000 |
| 2009/10/05 | 602 | 606 | 584 | 589 | 2,315,000 |
| 2009/10/02 | 596 | 603 | 592 | 602 | 2,939,000 |
| 2009/10/01 | 650 | 652 | 624 | 626 | 2,700,000 |
| 2009/09/30 | 650 | 658 | 643 | 658 | 2,653,000 |
| 2009/09/29 | 655 | 656 | 636 | 648 | 4,077,000 |
| 2009/09/28 | 652 | 664 | 631 | 650 | 4,806,000 |
| 2009/09/25 | 685 | 694 | 677 | 682 | 2,162,000 |
| 2009/09/24 | 699 | 703 | 691 | 700 | 2,670,000 |
| 2009/09/18 | 680 | 703 | 679 | 703 | 4,721,000 |
| 2009/09/17 | 709 | 712 | 691 | 698 | 3,587,000 |
| 2009/09/16 | 709 | 715 | 702 | 710 | 3,113,000 |
| 2009/09/15 | 719 | 723 | 705 | 714 | 3,494,000 |
| 2009/09/14 | 721 | 725 | 711 | 718 | 6,990,000 |
| 2009/09/11 | 720 | 734 | 705 | 727 | 29,430,000 |
| 2009/09/10 | 715 | 728 | 710 | 719 | 9,822,000 |
| 2009/09/09 | 708 | 720 | 699 | 720 | 5,742,000 |
| 2009/09/08 | 709 | 713 | 696 | 708 | 3,921,000 |
| 2009/09/07 | 694 | 707 | 690 | 705 | 5,438,000 |
| 2009/09/04 | 690 | 694 | 680 | 688 | 5,224,000 |
| 2009/09/03 | 680 | 697 | 674 | 692 | 15,986,000 |
| 2009/09/02 | 667 | 703 | 665 | 683 | 17,778,000 |
| 2009/09/01 | 645 | 683 | 642 | 677 | 8,120,000 |
| 2009/08/31 | 671 | 672 | 646 | 650 | 5,770,000 |
| 2009/08/28 | 676 | 685 | 663 | 670 | 6,403,000 |
| 2009/08/27 | 660 | 676 | 635 | 672 | 18,518,000 |
| 2009/08/26 | 724 | 733 | 720 | 730 | 1,469,000 |
| 2009/08/25 | 728 | 735 | 720 | 725 | 1,888,000 |
| 2009/08/24 | 728 | 734 | 722 | 734 | 1,356,000 |
| 2009/08/21 | 724 | 728 | 698 | 710 | 2,826,000 |
| 2009/08/20 | 720 | 733 | 712 | 729 | 2,017,000 |
| 2009/08/19 | 725 | 728 | 709 | 718 | 2,978,000 |
| 2009/08/18 | 726 | 734 | 715 | 733 | 2,553,000 |
| 2009/08/17 | 744 | 747 | 731 | 743 | 2,464,000 |
| 2009/08/14 | 750 | 757 | 741 | 746 | 1,404,000 |
| 2009/08/13 | 755 | 757 | 745 | 752 | 1,537,000 |
| 2009/08/12 | 750 | 758 | 743 | 749 | 3,944,000 |
| 2009/08/11 | 718 | 736 | 710 | 736 | 3,533,000 |
| 2009/08/10 | 717 | 721 | 708 | 715 | 952,000 |
| 2009/08/07 | 706 | 710 | 691 | 703 | 1,114,000 |
| 2009/08/06 | 705 | 715 | 699 | 711 | 1,197,000 |
| 2009/08/05 | 722 | 725 | 701 | 701 | 1,319,000 |
| 2009/08/04 | 729 | 729 | 718 | 722 | 2,083,000 |
| 2009/08/03 | 729 | 729 | 706 | 717 | 2,810,000 |
| 2009/07/31 | 705 | 718 | 697 | 716 | 1,794,000 |
| 2009/07/30 | 703 | 703 | 685 | 695 | 1,364,000 |
| 2009/07/29 | 693 | 711 | 693 | 704 | 1,184,000 |
| 2009/07/28 | 701 | 703 | 687 | 703 | 1,239,000 |
| 2009/07/27 | 723 | 723 | 703 | 705 | 1,041,000 |
| 2009/07/24 | 719 | 721 | 701 | 710 | 1,486,000 |
| 2009/07/23 | 700 | 721 | 696 | 712 | 2,550,000 |
| 2009/07/22 | 676 | 716 | 672 | 710 | 3,648,000 |
| 2009/07/21 | 658 | 666 | 648 | 666 | 1,480,000 |
| 2009/07/17 | 661 | 668 | 637 | 641 | 1,570,000 |
| 2009/07/16 | 675 | 678 | 658 | 662 | 1,314,000 |
| 2009/07/15 | 657 | 662 | 645 | 652 | 1,357,000 |
| 2009/07/14 | 638 | 650 | 633 | 649 | 1,806,000 |
| 2009/07/13 | 643 | 650 | 615 | 622 | 1,557,000 |
| 2009/07/10 | 661 | 666 | 652 | 659 | 1,292,000 |
| 2009/07/09 | 650 | 663 | 641 | 651 | 1,530,000 |
| 2009/07/08 | 670 | 676 | 661 | 663 | 1,190,000 |
| 2009/07/07 | 696 | 703 | 687 | 690 | 1,436,000 |
| 2009/07/06 | 703 | 713 | 688 | 693 | 1,495,000 |
| 2009/07/03 | 695 | 708 | 689 | 702 | 2,252,000 |
| 2009/07/02 | 704 | 717 | 701 | 705 | 1,967,000 |
| 2009/07/01 | 706 | 717 | 698 | 705 | 1,735,000 |
| 2009/06/30 | 694 | 710 | 694 | 709 | 2,305,000 |
| 2009/06/29 | 706 | 714 | 684 | 691 | 2,150,000 |
| 2009/06/26 | 711 | 711 | 691 | 705 | 2,290,000 |
| 2009/06/25 | 704 | 707 | 686 | 693 | 4,199,000 |
| 2009/06/24 | 708 | 712 | 682 | 697 | 3,490,000 |
| 2009/06/23 | 715 | 723 | 708 | 718 | 1,613,000 |
| 2009/06/22 | 742 | 745 | 728 | 741 | 1,553,000 |
| 2009/06/19 | 747 | 747 | 716 | 727 | 1,921,000 |
| 2009/06/18 | 742 | 746 | 725 | 743 | 2,351,000 |
| 2009/06/17 | 709 | 747 | 708 | 742 | 2,343,000 |
| 2009/06/16 | 720 | 729 | 707 | 708 | 1,666,000 |
| 2009/06/15 | 746 | 758 | 728 | 740 | 2,257,000 |
| 2009/06/12 | 747 | 749 | 737 | 740 | 2,277,000 |
| 2009/06/11 | 731 | 741 | 729 | 734 | 959,000 |
| 2009/06/10 | 722 | 736 | 717 | 729 | 1,845,000 |
| 2009/06/09 | 716 | 739 | 705 | 722 | 2,893,000 |
| 2009/06/08 | 712 | 713 | 703 | 708 | 1,056,000 |
| 2009/06/05 | 729 | 729 | 701 | 709 | 1,397,000 |
| 2009/06/04 | 711 | 724 | 706 | 709 | 2,033,000 |
| 2009/06/03 | 687 | 730 | 687 | 713 | 4,843,000 |
| 2009/06/02 | 700 | 701 | 682 | 686 | 1,514,000 |
| 2009/06/01 | 684 | 696 | 679 | 690 | 1,317,000 |
| 2009/05/29 | 674 | 681 | 662 | 681 | 2,748,000 |
| 2009/05/28 | 664 | 673 | 656 | 671 | 2,557,000 |
| 2009/05/27 | 684 | 685 | 659 | 668 | 3,262,000 |
| 2009/05/26 | 692 | 692 | 678 | 686 | 1,495,000 |
| 2009/05/25 | 696 | 699 | 682 | 692 | 1,684,000 |
| 2009/05/22 | 679 | 709 | 678 | 690 | 3,718,000 |
| 2009/05/21 | 667 | 703 | 661 | 699 | 5,466,000 |
| 2009/05/20 | 655 | 672 | 652 | 672 | 2,261,000 |
| 2009/05/19 | 650 | 657 | 635 | 653 | 3,400,000 |
| 2009/05/18 | 656 | 658 | 643 | 648 | 1,886,000 |
| 2009/05/15 | 651 | 652 | 640 | 647 | 2,036,000 |
| 2009/05/14 | 630 | 647 | 625 | 631 | 2,039,000 |
| 2009/05/13 | 655 | 656 | 628 | 636 | 2,376,000 |
| 2009/05/12 | 632 | 676 | 631 | 665 | 3,328,000 |
| 2009/05/11 | 644 | 647 | 637 | 642 | 1,384,000 |
| 2009/05/08 | 623 | 638 | 617 | 637 | 2,008,000 |
| 2009/05/07 | 618 | 624 | 616 | 624 | 2,545,000 |
| 2009/05/01 | 594 | 613 | 586 | 605 | 2,073,000 |
| 2009/04/30 | 581 | 590 | 579 | 584 | 1,672,000 |
| 2009/04/28 | 604 | 604 | 572 | 574 | 2,242,000 |
| 2009/04/27 | 618 | 623 | 596 | 607 | 1,554,000 |
| 2009/04/24 | 617 | 627 | 608 | 612 | 1,420,000 |
| 2009/04/23 | 631 | 638 | 616 | 624 | 1,809,000 |
| 2009/04/22 | 639 | 646 | 616 | 629 | 1,597,000 |
| 2009/04/21 | 625 | 634 | 618 | 632 | 1,850,000 |
| 2009/04/20 | 631 | 645 | 624 | 645 | 2,153,000 |
| 2009/04/17 | 614 | 633 | 607 | 632 | 2,667,000 |
| 2009/04/16 | 619 | 622 | 590 | 595 | 2,092,000 |
| 2009/04/15 | 619 | 622 | 601 | 609 | 1,715,000 |
| 2009/04/14 | 630 | 631 | 612 | 628 | 2,019,000 |
| 2009/04/13 | 611 | 636 | 607 | 615 | 4,327,000 |
| 2009/04/10 | 680 | 682 | 621 | 631 | 4,178,000 |
| 2009/04/09 | 659 | 668 | 653 | 666 | 1,631,000 |
| 2009/04/08 | 655 | 658 | 634 | 639 | 1,857,000 |
| 2009/04/07 | 680 | 695 | 668 | 670 | 2,172,000 |
| 2009/04/06 | 684 | 708 | 683 | 686 | 2,591,000 |
| 2009/04/03 | 685 | 686 | 670 | 676 | 2,253,000 |
| 2009/04/02 | 665 | 676 | 656 | 664 | 2,406,000 |
| 2009/04/01 | 635 | 649 | 619 | 645 | 2,292,000 |
| 2009/03/31 | 656 | 656 | 618 | 625 | 3,228,000 |
| 2009/03/30 | 659 | 698 | 632 | 636 | 5,675,000 |
| 2009/03/27 | 651 | 706 | 651 | 653 | 11,077,000 |
| 2009/03/26 | 601 | 616 | 596 | 613 | 2,214,000 |
| 2009/03/25 | 617 | 623 | 610 | 616 | 1,769,000 |
| 2009/03/24 | 632 | 639 | 614 | 624 | 2,599,000 |
| 2009/03/23 | 595 | 614 | 595 | 613 | 2,392,000 |
| 2009/03/19 | 593 | 598 | 581 | 596 | 1,991,000 |
| 2009/03/18 | 589 | 600 | 580 | 589 | 3,635,000 |
| 2009/03/17 | 608 | 621 | 608 | 609 | 3,107,000 |
| 2009/03/16 | 607 | 623 | 601 | 611 | 4,339,000 |
| 2009/03/13 | 553 | 581 | 553 | 577 | 3,253,000 |
| 2009/03/12 | 553 | 570 | 548 | 548 | 3,227,000 |
| 2009/03/11 | 561 | 561 | 548 | 548 | 2,530,000 |
| 2009/03/10 | 542 | 547 | 531 | 531 | 2,396,000 |
| 2009/03/09 | 568 | 584 | 551 | 561 | 2,296,000 |
| 2009/03/06 | 564 | 592 | 557 | 569 | 4,104,000 |
| 2009/03/05 | 547 | 593 | 547 | 584 | 4,593,000 |
| 2009/03/04 | 525 | 543 | 512 | 540 | 1,774,000 |
| 2009/03/03 | 505 | 536 | 505 | 530 | 3,952,000 |
| 2009/03/02 | 510 | 530 | 507 | 525 | 2,672,000 |
| 2009/02/27 | 529 | 536 | 504 | 519 | 3,487,000 |
| 2009/02/26 | 500 | 546 | 499 | 525 | 5,426,000 |
| 2009/02/25 | 495 | 498 | 465 | 481 | 2,498,000 |
| 2009/02/24 | 473 | 482 | 465 | 480 | 2,570,000 |
| 2009/02/23 | 478 | 493 | 471 | 488 | 2,784,000 |
| 2009/02/20 | 518 | 523 | 497 | 503 | 2,403,000 |
| 2009/02/19 | 498 | 523 | 483 | 514 | 4,312,000 |
| 2009/02/18 | 516 | 522 | 492 | 497 | 3,136,000 |
| 2009/02/17 | 522 | 539 | 516 | 532 | 3,067,000 |
| 2009/02/16 | 523 | 527 | 503 | 515 | 2,605,000 |
| 2009/02/13 | 518 | 529 | 508 | 523 | 2,948,000 |
| 2009/02/12 | 518 | 536 | 515 | 516 | 3,194,000 |
| 2009/02/10 | 535 | 538 | 512 | 527 | 3,722,000 |
| 2009/02/09 | 567 | 568 | 511 | 515 | 4,334,000 |
| 2009/02/06 | 555 | 560 | 541 | 547 | 3,301,000 |
| 2009/02/05 | 523 | 545 | 523 | 532 | 2,685,000 |
| 2009/02/04 | 514 | 546 | 510 | 541 | 3,208,000 |
| 2009/02/03 | 538 | 553 | 519 | 520 | 2,862,000 |
| 2009/02/02 | 549 | 568 | 542 | 554 | 5,162,000 |
| 2009/01/30 | 553 | 563 | 537 | 545 | 4,048,000 |
| 2009/01/29 | 555 | 560 | 534 | 543 | 4,401,000 |
| 2009/01/28 | 554 | 555 | 517 | 538 | 4,952,000 |
| 2009/01/27 | 570 | 573 | 549 | 557 | 5,166,000 |
| 2009/01/26 | 551 | 582 | 539 | 564 | 5,095,000 |
| 2009/01/23 | 636 | 636 | 566 | 572 | 5,362,000 |
| 2009/01/22 | 624 | 658 | 624 | 645 | 3,993,000 |
| 2009/01/21 | 616 | 644 | 610 | 618 | 2,292,000 |
| 2009/01/20 | 667 | 667 | 629 | 635 | 2,697,000 |
| 2009/01/19 | 694 | 695 | 661 | 669 | 1,655,000 |
| 2009/01/16 | 676 | 679 | 662 | 674 | 1,930,000 |
| 2009/01/15 | 668 | 676 | 656 | 657 | 3,865,000 |
| 2009/01/14 | 700 | 713 | 680 | 684 | 5,493,000 |
| 2009/01/13 | 655 | 703 | 621 | 675 | 12,119,000 |
| 2009/01/09 | 665 | 690 | 665 | 665 | 12,553,000 |
| 2009/01/08 | 804 | 808 | 765 | 765 | 2,258,000 |
| 2009/01/07 | 833 | 846 | 807 | 812 | 3,099,000 |
| 2009/01/06 | 800 | 849 | 797 | 838 | 5,457,000 |
| 2009/01/05 | 761 | 791 | 761 | 790 | 2,510,000 |