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 |
|---|---|---|---|---|---|
| 2010/12/30 | 426 | 426 | 419 | 420 | 1,076,000 |
| 2010/12/29 | 423 | 427 | 421 | 427 | 973,000 |
| 2010/12/28 | 420 | 423 | 420 | 422 | 904,000 |
| 2010/12/27 | 420 | 421 | 418 | 419 | 662,000 |
| 2010/12/24 | 418 | 420 | 418 | 418 | 668,000 |
| 2010/12/22 | 419 | 422 | 417 | 421 | 1,652,000 |
| 2010/12/21 | 422 | 423 | 421 | 421 | 1,301,000 |
| 2010/12/20 | 421 | 426 | 420 | 423 | 1,087,000 |
| 2010/12/17 | 427 | 429 | 421 | 422 | 2,445,000 |
| 2010/12/16 | 430 | 431 | 427 | 429 | 1,354,000 |
| 2010/12/15 | 434 | 434 | 428 | 432 | 1,536,000 |
| 2010/12/14 | 428 | 434 | 427 | 430 | 1,957,000 |
| 2010/12/13 | 417 | 430 | 415 | 429 | 2,685,000 |
| 2010/12/10 | 426 | 427 | 417 | 417 | 3,296,000 |
| 2010/12/09 | 429 | 429 | 422 | 424 | 2,068,000 |
| 2010/12/08 | 425 | 431 | 424 | 429 | 2,307,000 |
| 2010/12/07 | 415 | 430 | 415 | 429 | 4,067,000 |
| 2010/12/06 | 412 | 419 | 411 | 419 | 1,589,000 |
| 2010/12/03 | 412 | 415 | 410 | 410 | 2,175,000 |
| 2010/12/02 | 411 | 414 | 407 | 408 | 2,979,000 |
| 2010/12/01 | 409 | 410 | 402 | 405 | 3,791,000 |
| 2010/11/30 | 426 | 427 | 413 | 414 | 2,933,000 |
| 2010/11/29 | 424 | 429 | 422 | 426 | 1,323,000 |
| 2010/11/26 | 422 | 427 | 422 | 426 | 1,176,000 |
| 2010/11/25 | 427 | 428 | 421 | 425 | 2,141,000 |
| 2010/11/24 | 417 | 425 | 417 | 423 | 1,804,000 |
| 2010/11/22 | 425 | 426 | 417 | 424 | 3,424,000 |
| 2010/11/19 | 430 | 434 | 430 | 431 | 2,096,000 |
| 2010/11/18 | 420 | 431 | 418 | 429 | 2,901,000 |
| 2010/11/17 | 412 | 426 | 409 | 422 | 4,820,000 |
| 2010/11/16 | 423 | 426 | 411 | 412 | 4,141,000 |
| 2010/11/15 | 430 | 433 | 420 | 424 | 2,689,000 |
| 2010/11/12 | 441 | 444 | 428 | 429 | 4,892,000 |
| 2010/11/11 | 468 | 483 | 451 | 456 | 4,309,000 |
| 2010/11/10 | 468 | 476 | 460 | 465 | 2,164,000 |
| 2010/11/09 | 462 | 470 | 459 | 468 | 1,930,000 |
| 2010/11/08 | 467 | 467 | 457 | 462 | 886,000 |
| 2010/11/05 | 445 | 466 | 445 | 460 | 2,627,000 |
| 2010/11/04 | 436 | 444 | 435 | 440 | 1,113,000 |
| 2010/11/02 | 436 | 442 | 430 | 432 | 1,308,000 |
| 2010/11/01 | 437 | 444 | 433 | 440 | 1,147,000 |
| 2010/10/29 | 448 | 448 | 434 | 441 | 1,577,000 |
| 2010/10/28 | 456 | 456 | 448 | 448 | 2,029,000 |
| 2010/10/27 | 458 | 459 | 453 | 458 | 1,897,000 |
| 2010/10/26 | 450 | 458 | 448 | 455 | 2,138,000 |
| 2010/10/25 | 458 | 459 | 450 | 457 | 1,836,000 |
| 2010/10/22 | 439 | 459 | 438 | 454 | 3,450,000 |
| 2010/10/21 | 440 | 443 | 432 | 434 | 1,638,000 |
| 2010/10/20 | 435 | 442 | 428 | 441 | 1,710,000 |
| 2010/10/19 | 431 | 440 | 431 | 439 | 1,123,000 |
| 2010/10/18 | 431 | 440 | 431 | 435 | 1,440,000 |
| 2010/10/15 | 423 | 434 | 419 | 429 | 2,069,000 |
| 2010/10/14 | 417 | 423 | 413 | 421 | 1,505,000 |
| 2010/10/13 | 419 | 420 | 411 | 412 | 1,073,000 |
| 2010/10/12 | 430 | 430 | 411 | 412 | 1,344,000 |
| 2010/10/08 | 422 | 432 | 422 | 424 | 1,595,000 |
| 2010/10/07 | 431 | 436 | 421 | 425 | 2,349,000 |
| 2010/10/06 | 424 | 440 | 421 | 436 | 2,320,000 |
| 2010/10/05 | 412 | 422 | 411 | 422 | 1,578,000 |
| 2010/10/04 | 415 | 422 | 411 | 414 | 2,498,000 |
| 2010/10/01 | 426 | 430 | 410 | 413 | 3,704,000 |
| 2010/09/30 | 434 | 438 | 420 | 424 | 4,229,000 |
| 2010/09/29 | 452 | 452 | 431 | 435 | 4,346,000 |
| 2010/09/28 | 449 | 455 | 445 | 446 | 1,209,000 |
| 2010/09/27 | 454 | 456 | 449 | 455 | 1,342,000 |
| 2010/09/24 | 451 | 460 | 450 | 450 | 1,887,000 |
| 2010/09/22 | 458 | 465 | 453 | 461 | 1,673,000 |
| 2010/09/21 | 468 | 470 | 457 | 461 | 2,579,000 |
| 2010/09/17 | 438 | 463 | 438 | 461 | 4,673,000 |
| 2010/09/16 | 441 | 441 | 432 | 436 | 1,690,000 |
| 2010/09/15 | 427 | 437 | 418 | 434 | 1,529,000 |
| 2010/09/14 | 435 | 437 | 425 | 427 | 1,499,000 |
| 2010/09/13 | 439 | 445 | 434 | 435 | 1,998,000 |
| 2010/09/10 | 430 | 445 | 429 | 439 | 3,710,000 |
| 2010/09/09 | 423 | 434 | 419 | 432 | 3,559,000 |
| 2010/09/08 | 410 | 418 | 410 | 415 | 2,626,000 |
| 2010/09/07 | 418 | 428 | 414 | 418 | 2,997,000 |
| 2010/09/06 | 415 | 423 | 412 | 421 | 1,770,000 |
| 2010/09/03 | 405 | 410 | 403 | 410 | 1,700,000 |
| 2010/09/02 | 409 | 410 | 399 | 402 | 2,943,000 |
| 2010/09/01 | 410 | 410 | 393 | 399 | 3,569,000 |
| 2010/08/31 | 415 | 416 | 405 | 407 | 1,693,000 |
| 2010/08/30 | 425 | 430 | 419 | 420 | 1,856,000 |
| 2010/08/27 | 409 | 421 | 405 | 418 | 2,266,000 |
| 2010/08/26 | 412 | 414 | 406 | 413 | 3,591,000 |
| 2010/08/25 | 428 | 429 | 407 | 412 | 7,177,000 |
| 2010/08/24 | 442 | 445 | 435 | 436 | 3,488,000 |
| 2010/08/23 | 462 | 464 | 449 | 451 | 3,483,000 |
| 2010/08/20 | 465 | 470 | 461 | 463 | 2,723,000 |
| 2010/08/19 | 465 | 475 | 465 | 474 | 2,930,000 |
| 2010/08/18 | 466 | 469 | 457 | 464 | 4,447,000 |
| 2010/08/17 | 454 | 474 | 452 | 467 | 7,268,000 |
| 2010/08/16 | 454 | 459 | 445 | 455 | 3,659,000 |
| 2010/08/13 | 450 | 466 | 450 | 458 | 5,200,000 |
| 2010/08/12 | 451 | 451 | 432 | 445 | 4,481,000 |
| 2010/08/11 | 455 | 462 | 438 | 459 | 3,504,000 |
| 2010/08/10 | 469 | 470 | 459 | 461 | 1,352,000 |
| 2010/08/09 | 463 | 467 | 460 | 466 | 904,000 |
| 2010/08/06 | 466 | 474 | 463 | 467 | 2,467,000 |
| 2010/08/05 | 452 | 472 | 441 | 472 | 5,744,000 |
| 2010/08/04 | 456 | 458 | 447 | 450 | 2,100,000 |
| 2010/08/03 | 453 | 464 | 453 | 458 | 3,056,000 |
| 2010/08/02 | 435 | 461 | 429 | 453 | 5,068,000 |
| 2010/07/30 | 443 | 443 | 430 | 434 | 1,243,000 |
| 2010/07/29 | 438 | 444 | 438 | 442 | 991,000 |
| 2010/07/28 | 435 | 443 | 433 | 442 | 1,898,000 |
| 2010/07/27 | 421 | 430 | 420 | 427 | 1,289,000 |
| 2010/07/26 | 427 | 427 | 421 | 423 | 1,281,000 |
| 2010/07/23 | 415 | 418 | 409 | 416 | 1,228,000 |
| 2010/07/22 | 406 | 408 | 403 | 404 | 1,050,000 |
| 2010/07/21 | 418 | 420 | 410 | 412 | 1,140,000 |
| 2010/07/20 | 417 | 421 | 413 | 415 | 1,218,000 |
| 2010/07/16 | 430 | 436 | 418 | 421 | 1,839,000 |
| 2010/07/15 | 441 | 446 | 435 | 435 | 1,363,000 |
| 2010/07/14 | 444 | 449 | 442 | 446 | 1,566,000 |
| 2010/07/13 | 440 | 446 | 433 | 434 | 1,336,000 |
| 2010/07/12 | 437 | 450 | 436 | 439 | 2,479,000 |
| 2010/07/09 | 425 | 437 | 422 | 434 | 1,949,000 |
| 2010/07/08 | 421 | 430 | 419 | 424 | 2,028,000 |
| 2010/07/07 | 410 | 415 | 405 | 413 | 2,879,000 |
| 2010/07/06 | 405 | 411 | 396 | 411 | 1,396,000 |
| 2010/07/05 | 402 | 407 | 402 | 406 | 843,000 |
| 2010/07/02 | 394 | 404 | 390 | 403 | 2,275,000 |
| 2010/07/01 | 389 | 393 | 386 | 388 | 1,394,000 |
| 2010/06/30 | 391 | 394 | 385 | 394 | 2,274,000 |
| 2010/06/29 | 409 | 414 | 397 | 399 | 2,023,000 |
| 2010/06/28 | 422 | 423 | 409 | 411 | 1,473,000 |
| 2010/06/25 | 435 | 435 | 420 | 422 | 1,607,000 |
| 2010/06/24 | 434 | 439 | 432 | 434 | 1,069,000 |
| 2010/06/23 | 434 | 436 | 429 | 433 | 1,536,000 |
| 2010/06/22 | 443 | 447 | 442 | 442 | 1,417,000 |
| 2010/06/21 | 442 | 447 | 442 | 447 | 1,549,000 |
| 2010/06/18 | 440 | 442 | 436 | 439 | 877,000 |
| 2010/06/17 | 445 | 448 | 439 | 443 | 1,508,000 |
| 2010/06/16 | 443 | 452 | 440 | 449 | 2,377,000 |
| 2010/06/15 | 435 | 440 | 434 | 438 | 1,904,000 |
| 2010/06/14 | 441 | 446 | 431 | 435 | 2,931,000 |
| 2010/06/11 | 442 | 444 | 436 | 437 | 2,147,000 |
| 2010/06/10 | 434 | 436 | 430 | 435 | 1,771,000 |
| 2010/06/09 | 434 | 440 | 426 | 430 | 2,939,000 |
| 2010/06/08 | 435 | 445 | 432 | 434 | 2,370,000 |
| 2010/06/07 | 443 | 444 | 435 | 439 | 2,679,000 |
| 2010/06/04 | 460 | 464 | 450 | 451 | 3,565,000 |
| 2010/06/03 | 460 | 462 | 455 | 459 | 4,254,000 |
| 2010/06/02 | 469 | 474 | 455 | 460 | 2,541,000 |
| 2010/06/01 | 471 | 478 | 467 | 474 | 1,983,000 |
| 2010/05/31 | 472 | 477 | 469 | 473 | 2,150,000 |
| 2010/05/28 | 465 | 478 | 463 | 471 | 3,506,000 |
| 2010/05/27 | 444 | 461 | 442 | 457 | 2,577,000 |
| 2010/05/26 | 450 | 454 | 441 | 446 | 3,617,000 |
| 2010/05/25 | 464 | 464 | 448 | 449 | 2,192,000 |
| 2010/05/24 | 457 | 469 | 456 | 464 | 3,316,000 |
| 2010/05/21 | 465 | 465 | 455 | 462 | 3,277,000 |
| 2010/05/20 | 474 | 484 | 471 | 479 | 3,325,000 |
| 2010/05/19 | 479 | 484 | 467 | 482 | 2,788,000 |
| 2010/05/18 | 501 | 505 | 483 | 484 | 2,458,000 |
| 2010/05/17 | 495 | 508 | 491 | 507 | 5,323,000 |
| 2010/05/14 | 491 | 501 | 491 | 497 | 4,594,000 |
| 2010/05/13 | 473 | 515 | 471 | 511 | 6,637,000 |
| 2010/05/12 | 487 | 493 | 471 | 473 | 4,141,000 |
| 2010/05/11 | 501 | 502 | 482 | 483 | 2,861,000 |
| 2010/05/10 | 485 | 498 | 484 | 497 | 1,804,000 |
| 2010/05/07 | 480 | 488 | 475 | 486 | 3,060,000 |
| 2010/05/06 | 510 | 511 | 504 | 506 | 2,390,000 |
| 2010/04/30 | 527 | 532 | 523 | 530 | 2,366,000 |
| 2010/04/28 | 527 | 527 | 519 | 519 | 2,997,000 |
| 2010/04/27 | 533 | 539 | 533 | 537 | 1,936,000 |
| 2010/04/26 | 538 | 542 | 535 | 542 | 1,810,000 |
| 2010/04/23 | 525 | 534 | 525 | 533 | 1,755,000 |
| 2010/04/22 | 522 | 530 | 518 | 527 | 1,860,000 |
| 2010/04/21 | 522 | 532 | 522 | 530 | 2,274,000 |
| 2010/04/20 | 520 | 520 | 514 | 516 | 1,757,000 |
| 2010/04/19 | 520 | 525 | 513 | 514 | 2,306,000 |
| 2010/04/16 | 532 | 533 | 525 | 527 | 2,150,000 |
| 2010/04/15 | 536 | 537 | 530 | 533 | 2,498,000 |
| 2010/04/14 | 534 | 539 | 532 | 536 | 1,461,000 |
| 2010/04/13 | 538 | 538 | 529 | 533 | 2,185,000 |
| 2010/04/12 | 550 | 550 | 539 | 539 | 1,848,000 |
| 2010/04/09 | 539 | 550 | 537 | 547 | 3,403,000 |
| 2010/04/08 | 537 | 546 | 536 | 544 | 3,490,000 |
| 2010/04/07 | 537 | 543 | 533 | 536 | 3,302,000 |
| 2010/04/06 | 534 | 537 | 528 | 534 | 2,936,000 |
| 2010/04/05 | 531 | 537 | 529 | 533 | 3,051,000 |
| 2010/04/02 | 524 | 529 | 520 | 527 | 2,637,000 |
| 2010/04/01 | 517 | 519 | 513 | 519 | 2,035,000 |
| 2010/03/31 | 523 | 523 | 515 | 518 | 1,875,000 |
| 2010/03/30 | 521 | 525 | 516 | 519 | 3,867,000 |
| 2010/03/29 | 513 | 523 | 512 | 523 | 1,594,000 |
| 2010/03/26 | 504 | 516 | 504 | 514 | 1,955,000 |
| 2010/03/25 | 510 | 510 | 500 | 503 | 1,546,000 |
| 2010/03/24 | 512 | 514 | 500 | 504 | 2,060,000 |
| 2010/03/23 | 519 | 519 | 508 | 511 | 1,835,000 |
| 2010/03/19 | 513 | 523 | 511 | 518 | 5,745,000 |
| 2010/03/18 | 513 | 515 | 506 | 508 | 3,812,000 |
| 2010/03/17 | 497 | 510 | 497 | 509 | 3,825,000 |
| 2010/03/16 | 492 | 497 | 492 | 493 | 928,000 |
| 2010/03/15 | 497 | 500 | 492 | 494 | 1,203,000 |
| 2010/03/12 | 497 | 497 | 492 | 494 | 2,518,000 |
| 2010/03/11 | 487 | 491 | 486 | 489 | 2,510,000 |
| 2010/03/10 | 492 | 493 | 485 | 485 | 3,676,000 |
| 2010/03/09 | 500 | 503 | 492 | 496 | 2,956,000 |
| 2010/03/08 | 501 | 503 | 496 | 501 | 2,254,000 |
| 2010/03/05 | 493 | 498 | 492 | 497 | 2,285,000 |
| 2010/03/04 | 490 | 496 | 488 | 490 | 2,223,000 |
| 2010/03/03 | 495 | 496 | 487 | 490 | 1,834,000 |
| 2010/03/02 | 498 | 502 | 491 | 495 | 3,215,000 |
| 2010/03/01 | 477 | 493 | 474 | 490 | 3,851,000 |
| 2010/02/26 | 470 | 474 | 470 | 474 | 2,280,000 |
| 2010/02/25 | 477 | 478 | 470 | 473 | 2,736,000 |
| 2010/02/24 | 470 | 474 | 466 | 470 | 2,345,000 |
| 2010/02/23 | 475 | 483 | 475 | 478 | 2,009,000 |
| 2010/02/22 | 475 | 481 | 474 | 477 | 2,890,000 |
| 2010/02/19 | 472 | 483 | 465 | 467 | 2,617,000 |
| 2010/02/18 | 475 | 476 | 470 | 472 | 1,021,000 |
| 2010/02/17 | 469 | 475 | 466 | 474 | 1,913,000 |
| 2010/02/16 | 464 | 467 | 457 | 460 | 1,921,000 |
| 2010/02/15 | 473 | 473 | 463 | 465 | 2,150,000 |
| 2010/02/12 | 490 | 495 | 465 | 467 | 5,113,000 |
| 2010/02/10 | 476 | 486 | 473 | 481 | 2,610,000 |
| 2010/02/09 | 475 | 481 | 472 | 475 | 1,521,000 |
| 2010/02/08 | 476 | 485 | 472 | 479 | 1,816,000 |
| 2010/02/05 | 477 | 481 | 473 | 475 | 2,245,000 |
| 2010/02/04 | 484 | 495 | 483 | 494 | 2,661,000 |
| 2010/02/03 | 481 | 496 | 480 | 488 | 3,002,000 |
| 2010/02/02 | 476 | 478 | 470 | 472 | 2,669,000 |
| 2010/02/01 | 481 | 482 | 469 | 476 | 2,340,000 |
| 2010/01/29 | 485 | 486 | 479 | 479 | 2,309,000 |
| 2010/01/28 | 489 | 492 | 484 | 487 | 2,720,000 |
| 2010/01/27 | 498 | 501 | 488 | 488 | 2,714,000 |
| 2010/01/26 | 510 | 515 | 498 | 498 | 4,428,000 |
| 2010/01/25 | 505 | 513 | 502 | 511 | 3,119,000 |
| 2010/01/22 | 517 | 522 | 504 | 514 | 4,320,000 |
| 2010/01/21 | 521 | 525 | 506 | 524 | 4,441,000 |
| 2010/01/20 | 542 | 543 | 527 | 531 | 2,067,000 |
| 2010/01/19 | 546 | 547 | 535 | 540 | 1,387,000 |
| 2010/01/18 | 549 | 549 | 537 | 543 | 2,705,000 |
| 2010/01/15 | 563 | 568 | 552 | 559 | 2,015,000 |
| 2010/01/14 | 561 | 571 | 557 | 562 | 2,236,000 |
| 2010/01/13 | 553 | 566 | 551 | 552 | 2,174,000 |
| 2010/01/12 | 549 | 559 | 548 | 558 | 2,925,000 |
| 2010/01/08 | 537 | 548 | 534 | 548 | 2,689,000 |
| 2010/01/07 | 537 | 539 | 531 | 535 | 2,466,000 |
| 2010/01/06 | 529 | 536 | 525 | 536 | 1,423,000 |
| 2010/01/05 | 525 | 530 | 521 | 525 | 1,678,000 |
| 2010/01/04 | 518 | 525 | 518 | 521 | 652,000 |