日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2011/12/30 244 246 242 245 1,213,000
2011/12/29 241 246 239 244 1,971,000
2011/12/28 246 246 242 243 1,705,000
2011/12/27 242 244 242 244 1,136,000
2011/12/26 248 249 242 245 1,876,000
2011/12/22 247 247 244 247 2,420,000
2011/12/21 253 254 246 247 2,285,000
2011/12/20 252 252 247 250 2,729,000
2011/12/19 258 258 250 251 2,441,000
2011/12/16 264 264 260 261 1,390,000
2011/12/15 270 270 261 264 3,853,000
2011/12/14 271 276 269 272 3,215,000
2011/12/13 269 274 267 273 1,737,000
2011/12/12 271 278 269 273 3,893,000
2011/12/09 262 270 258 265 5,686,000
2011/12/08 263 264 257 261 2,338,000
2011/12/07 252 262 250 260 2,425,000
2011/12/06 258 259 248 248 2,587,000
2011/12/05 259 260 255 256 1,527,000
2011/12/02 254 258 251 254 3,049,000
2011/12/01 264 265 256 260 2,708,000
2011/11/30 252 256 249 256 2,467,000
2011/11/29 246 254 245 254 3,387,000
2011/11/28 238 243 238 239 2,009,000
2011/11/25 232 235 232 233 1,729,000
2011/11/24 236 237 229 232 2,615,000
2011/11/22 236 240 232 240 2,606,000
2011/11/21 242 243 238 238 2,206,000
2011/11/18 246 248 243 245 1,290,000
2011/11/17 245 251 243 249 1,700,000
2011/11/16 253 253 246 246 1,436,000
2011/11/15 265 265 252 253 3,386,000
2011/11/14 264 272 262 266 5,404,000
2011/11/11 247 258 247 252 4,228,000
2011/11/10 246 248 241 242 2,166,000
2011/11/09 251 254 250 254 2,075,000
2011/11/08 259 260 248 249 2,254,000
2011/11/07 260 261 255 258 3,649,000
2011/11/04 271 272 267 268 1,823,000
2011/11/02 267 270 265 266 2,180,000
2011/11/01 280 280 272 273 2,576,000
2011/10/31 286 296 284 287 2,330,000
2011/10/28 290 291 285 287 1,756,000
2011/10/27 275 284 271 283 2,172,000
2011/10/26 269 273 263 271 2,273,000
2011/10/25 276 277 271 273 2,504,000
2011/10/24 270 273 267 273 1,840,000
2011/10/21 267 268 262 266 3,408,000
2011/10/20 275 276 267 269 2,616,000
2011/10/19 283 285 277 279 2,077,000
2011/10/18 281 283 279 280 1,165,000
2011/10/17 288 291 286 288 1,802,000
2011/10/14 285 286 280 281 2,819,000
2011/10/13 287 289 285 288 1,941,000
2011/10/12 282 287 280 286 2,670,000
2011/10/11 278 286 277 279 3,179,000
2011/10/07 263 274 263 273 2,817,000
2011/10/06 259 263 259 261 3,665,000
2011/10/05 265 267 255 256 3,787,000
2011/10/04 258 265 253 264 3,616,000
2011/10/03 269 270 260 263 2,775,000
2011/09/30 273 275 266 271 4,522,000
2011/09/29 270 274 265 272 3,341,000
2011/09/28 273 276 272 274 2,711,000
2011/09/27 270 275 267 271 4,599,000
2011/09/26 282 282 264 265 7,110,000
2011/09/22 296 296 280 283 8,092,000
2011/09/21 307 308 297 299 5,224,000
2011/09/20 310 311 306 309 1,768,000
2011/09/16 309 319 308 318 2,220,000
2011/09/15 311 312 304 306 1,894,000
2011/09/14 315 316 305 305 1,599,000
2011/09/13 305 314 305 312 2,173,000
2011/09/12 306 309 303 303 1,693,000
2011/09/09 318 321 313 315 1,439,000
2011/09/08 322 324 317 320 1,458,000
2011/09/07 317 322 316 320 2,306,000
2011/09/06 313 315 306 307 2,455,000
2011/09/05 323 324 315 316 1,717,000
2011/09/02 329 332 325 327 1,099,000
2011/09/01 329 336 329 333 1,196,000
2011/08/31 328 331 324 328 1,731,000
2011/08/30 330 336 329 331 2,393,000
2011/08/29 324 328 319 323 3,341,000
2011/08/26 318 324 318 323 2,423,000
2011/08/25 326 330 323 325 1,574,000
2011/08/24 325 330 317 319 2,174,000
2011/08/23 324 327 315 319 2,293,000
2011/08/22 325 331 322 324 2,545,000
2011/08/19 326 330 321 323 1,700,000
2011/08/18 337 338 331 333 920,000
2011/08/17 340 342 337 340 1,407,000
2011/08/16 344 344 340 344 1,313,000
2011/08/15 345 345 339 340 727,000
2011/08/12 347 347 336 337 2,644,000
2011/08/11 339 346 338 344 1,944,000
2011/08/10 350 352 344 346 2,264,000
2011/08/09 331 342 326 340 3,494,000
2011/08/08 352 354 343 346 2,089,000
2011/08/05 355 362 352 360 1,719,000
2011/08/04 376 381 373 375 1,491,000
2011/08/03 370 374 368 373 1,523,000
2011/08/02 385 385 375 376 2,514,000
2011/08/01 381 389 381 387 1,268,000
2011/07/29 384 385 381 382 1,420,000
2011/07/28 391 391 383 385 1,802,000
2011/07/27 393 395 391 394 980,000
2011/07/26 395 397 394 395 728,000
2011/07/25 399 399 394 395 1,056,000
2011/07/22 399 400 392 398 2,997,000
2011/07/21 398 399 395 397 1,722,000
2011/07/20 403 406 399 399 4,879,000
2011/07/19 404 407 399 399 6,079,000
2011/07/15 400 408 399 408 2,150,000
2011/07/14 399 401 397 399 1,153,000
2011/07/13 393 401 392 401 2,226,000
2011/07/12 398 400 394 395 1,838,000
2011/07/11 406 406 402 403 1,104,000
2011/07/08 407 409 405 408 2,110,000
2011/07/07 408 408 403 405 1,840,000
2011/07/06 401 404 396 403 1,479,000
2011/07/05 404 408 401 402 2,837,000
2011/07/04 405 405 399 402 1,650,000
2011/07/01 405 406 397 399 6,031,000
2011/06/30 399 406 397 404 9,028,000
2011/06/29 392 396 391 395 1,575,000
2011/06/28 389 391 387 388 1,404,000
2011/06/27 392 392 385 387 1,966,000
2011/06/24 384 392 383 390 2,382,000
2011/06/23 387 390 383 384 2,773,000
2011/06/22 384 393 383 391 3,110,000
2011/06/21 386 387 377 381 4,130,000
2011/06/20 388 392 384 386 2,741,000
2011/06/17 391 394 385 388 4,147,000
2011/06/16 390 409 389 394 7,869,000
2011/06/15 384 388 380 388 2,636,000
2011/06/14 377 384 376 381 2,412,000
2011/06/13 380 380 375 377 3,608,000
2011/06/10 386 391 381 382 4,054,000
2011/06/09 386 388 383 384 2,132,000
2011/06/08 387 391 384 391 2,354,000
2011/06/07 390 390 383 386 3,302,000
2011/06/06 388 394 387 389 3,529,000
2011/06/03 389 392 385 385 2,679,000
2011/06/02 391 395 389 392 2,719,000
2011/06/01 398 402 397 401 5,309,000
2011/05/31 392 398 388 393 20,079,000
2011/05/30 385 396 385 391 4,768,000
2011/05/27 385 390 382 384 3,187,000
2011/05/26 382 388 382 388 3,518,000
2011/05/25 388 390 378 379 4,038,000
2011/05/24 386 392 386 388 2,378,000
2011/05/23 398 399 389 392 3,259,000
2011/05/20 400 405 396 397 3,134,000
2011/05/19 402 406 397 399 5,370,000
2011/05/18 391 402 385 398 5,168,000
2011/05/17 384 393 380 391 8,382,000
2011/05/16 402 408 398 400 5,940,000
2011/05/13 437 437 398 406 17,181,000
2011/05/12 439 447 432 440 3,864,000
2011/05/11 447 447 436 438 2,749,000
2011/05/10 444 447 439 444 2,772,000
2011/05/09 448 448 440 446 3,565,000
2011/05/06 434 445 430 442 3,989,000
2011/05/02 423 442 421 434 3,934,000
2011/04/28 412 420 409 419 2,517,000
2011/04/27 409 412 404 409 2,475,000
2011/04/26 412 412 406 408 1,308,000
2011/04/25 416 420 412 413 1,861,000
2011/04/22 411 418 409 414 2,222,000
2011/04/21 407 417 405 414 2,941,000
2011/04/20 403 405 402 403 1,962,000
2011/04/19 403 404 399 401 1,582,000
2011/04/18 408 409 404 405 1,756,000
2011/04/15 412 413 405 406 1,923,000
2011/04/14 406 410 402 408 2,380,000
2011/04/13 403 406 399 404 3,296,000
2011/04/12 408 409 402 404 2,505,000
2011/04/11 408 416 406 407 3,234,000
2011/04/08 403 418 398 414 4,200,000
2011/04/07 420 421 408 410 3,469,000
2011/04/06 427 429 415 421 3,024,000
2011/04/05 434 434 422 426 3,228,000
2011/04/04 443 444 429 433 3,253,000
2011/04/01 447 450 439 441 2,488,000
2011/03/31 449 450 437 444 4,931,000
2011/03/30 430 453 430 451 8,198,000
2011/03/29 414 428 412 422 4,373,000
2011/03/28 405 414 403 413 1,841,000
2011/03/25 410 410 400 405 1,746,000
2011/03/24 400 410 398 401 2,525,000
2011/03/23 402 408 388 402 4,005,000
2011/03/22 400 403 388 401 4,846,000
2011/03/18 356 375 356 371 4,012,000
2011/03/17 327 359 324 354 3,432,000
2011/03/16 329 347 327 345 4,563,000
2011/03/15 368 372 294 321 5,402,000
2011/03/14 384 394 368 373 4,481,000
2011/03/11 414 416 410 411 3,400,000
2011/03/10 413 419 412 416 3,971,000
2011/03/09 412 414 409 413 2,710,000
2011/03/08 408 412 407 409 1,575,000
2011/03/07 414 415 409 409 1,715,000
2011/03/04 418 419 412 413 1,900,000
2011/03/03 416 418 412 414 1,907,000
2011/03/02 423 424 412 412 4,638,000
2011/03/01 430 434 426 428 2,666,000
2011/02/28 428 432 423 430 1,617,000
2011/02/25 425 428 423 426 2,119,000
2011/02/24 428 430 423 424 2,704,000
2011/02/23 431 444 431 433 2,607,000
2011/02/22 440 441 434 435 2,456,000
2011/02/21 445 447 438 442 3,275,000
2011/02/18 436 448 436 441 3,823,000
2011/02/17 437 439 433 435 2,396,000
2011/02/16 437 439 431 434 4,464,000
2011/02/15 439 440 434 438 2,923,000
2011/02/14 450 450 435 437 3,346,000
2011/02/10 436 455 431 444 4,325,000
2011/02/09 440 441 432 433 1,709,000
2011/02/08 437 440 434 436 1,195,000
2011/02/07 437 439 432 435 1,088,000
2011/02/04 428 435 427 434 2,114,000
2011/02/03 429 431 424 426 2,175,000
2011/02/02 438 441 428 429 2,558,000
2011/02/01 432 437 431 434 1,403,000
2011/01/31 434 435 427 430 2,309,000
2011/01/28 448 449 440 441 1,573,000
2011/01/27 455 455 446 448 2,413,000
2011/01/26 451 457 451 455 2,111,000
2011/01/25 444 450 443 450 1,236,000
2011/01/24 437 442 434 442 1,514,000
2011/01/21 455 457 436 437 1,992,000
2011/01/20 455 455 447 454 2,586,000
2011/01/19 451 458 446 458 2,383,000
2011/01/18 452 455 446 448 2,290,000
2011/01/17 443 451 442 449 3,848,000
2011/01/14 440 443 438 439 1,816,000
2011/01/13 440 441 437 440 1,632,000
2011/01/12 442 445 435 437 1,989,000
2011/01/11 441 442 438 440 1,161,000
2011/01/07 437 444 435 441 2,648,000
2011/01/06 430 437 427 436 3,110,000
2011/01/05 424 427 423 427 1,081,000
2011/01/04 425 425 422 425 1,365,000

このページの先頭へ