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 |
---|---|---|---|---|---|
2012/12/28 | 180 | 193 | 180 | 189 | 17,265,000 |
2012/12/27 | 170 | 177 | 168 | 175 | 11,403,000 |
2012/12/26 | 163 | 170 | 162 | 170 | 4,091,000 |
2012/12/25 | 167 | 169 | 160 | 162 | 5,822,000 |
2012/12/21 | 170 | 171 | 163 | 166 | 6,742,000 |
2012/12/20 | 170 | 171 | 166 | 169 | 6,419,000 |
2012/12/19 | 173 | 174 | 167 | 171 | 11,030,000 |
2012/12/18 | 160 | 171 | 160 | 171 | 15,533,000 |
2012/12/17 | 162 | 163 | 158 | 160 | 7,774,000 |
2012/12/14 | 160 | 161 | 156 | 161 | 9,887,000 |
2012/12/13 | 151 | 163 | 151 | 159 | 20,383,000 |
2012/12/12 | 143 | 148 | 143 | 147 | 3,208,000 |
2012/12/11 | 144 | 144 | 142 | 143 | 2,891,000 |
2012/12/10 | 148 | 149 | 145 | 145 | 6,730,000 |
2012/12/07 | 144 | 145 | 142 | 144 | 4,214,000 |
2012/12/06 | 140 | 145 | 140 | 145 | 5,105,000 |
2012/12/05 | 139 | 140 | 138 | 139 | 2,100,000 |
2012/12/04 | 140 | 141 | 138 | 140 | 5,363,000 |
2012/12/03 | 141 | 141 | 138 | 140 | 2,492,000 |
2012/11/30 | 137 | 139 | 135 | 138 | 2,510,000 |
2012/11/29 | 134 | 137 | 133 | 136 | 4,385,000 |
2012/11/28 | 140 | 140 | 133 | 133 | 5,089,000 |
2012/11/27 | 142 | 143 | 140 | 140 | 2,648,000 |
2012/11/26 | 145 | 146 | 141 | 141 | 5,702,000 |
2012/11/22 | 139 | 141 | 137 | 141 | 4,185,000 |
2012/11/21 | 137 | 139 | 136 | 137 | 3,937,000 |
2012/11/20 | 141 | 143 | 135 | 135 | 5,203,000 |
2012/11/19 | 138 | 141 | 137 | 139 | 4,586,000 |
2012/11/16 | 135 | 138 | 134 | 135 | 5,658,000 |
2012/11/15 | 132 | 136 | 131 | 133 | 6,027,000 |
2012/11/14 | 131 | 131 | 130 | 130 | 1,536,000 |
2012/11/13 | 134 | 135 | 130 | 130 | 4,162,000 |
2012/11/12 | 135 | 138 | 134 | 135 | 3,559,000 |
2012/11/09 | 137 | 139 | 136 | 136 | 3,366,000 |
2012/11/08 | 142 | 142 | 138 | 139 | 4,750,000 |
2012/11/07 | 146 | 146 | 141 | 142 | 4,699,000 |
2012/11/06 | 147 | 148 | 145 | 145 | 1,534,000 |
2012/11/05 | 150 | 154 | 148 | 148 | 3,624,000 |
2012/11/02 | 147 | 150 | 143 | 150 | 5,217,000 |
2012/11/01 | 152 | 152 | 146 | 146 | 4,911,000 |
2012/10/31 | 150 | 155 | 148 | 153 | 4,873,000 |
2012/10/30 | 153 | 154 | 147 | 148 | 5,721,000 |
2012/10/29 | 153 | 155 | 152 | 154 | 1,187,000 |
2012/10/26 | 156 | 158 | 153 | 153 | 3,224,000 |
2012/10/25 | 156 | 159 | 155 | 159 | 2,263,000 |
2012/10/24 | 156 | 159 | 155 | 156 | 2,847,000 |
2012/10/23 | 161 | 161 | 158 | 158 | 2,697,000 |
2012/10/22 | 160 | 161 | 158 | 161 | 2,335,000 |
2012/10/19 | 160 | 164 | 159 | 162 | 3,119,000 |
2012/10/18 | 159 | 162 | 157 | 161 | 3,863,000 |
2012/10/17 | 159 | 160 | 157 | 158 | 2,461,000 |
2012/10/16 | 153 | 160 | 149 | 159 | 5,730,000 |
2012/10/15 | 151 | 153 | 146 | 153 | 4,179,000 |
2012/10/12 | 151 | 152 | 148 | 151 | 3,763,000 |
2012/10/11 | 154 | 154 | 150 | 150 | 3,516,000 |
2012/10/10 | 154 | 155 | 154 | 154 | 2,388,000 |
2012/10/09 | 156 | 156 | 154 | 154 | 2,325,000 |
2012/10/05 | 158 | 158 | 156 | 157 | 1,967,000 |
2012/10/04 | 154 | 157 | 152 | 157 | 3,111,000 |
2012/10/03 | 157 | 158 | 154 | 154 | 2,590,000 |
2012/10/02 | 161 | 162 | 157 | 157 | 3,227,000 |
2012/10/01 | 162 | 163 | 160 | 160 | 2,140,000 |
2012/09/28 | 166 | 167 | 160 | 160 | 5,879,000 |
2012/09/27 | 169 | 174 | 163 | 166 | 6,124,000 |
2012/09/26 | 180 | 183 | 170 | 170 | 10,772,000 |
2012/09/25 | 181 | 188 | 177 | 185 | 33,476,000 |
2012/09/24 | 178 | 181 | 176 | 180 | 6,296,000 |
2012/09/21 | 179 | 181 | 178 | 179 | 3,982,000 |
2012/09/20 | 180 | 182 | 178 | 181 | 4,086,000 |
2012/09/19 | 184 | 185 | 179 | 182 | 5,620,000 |
2012/09/18 | 184 | 186 | 182 | 184 | 6,013,000 |
2012/09/14 | 181 | 182 | 178 | 182 | 5,425,000 |
2012/09/13 | 175 | 181 | 174 | 180 | 9,141,000 |
2012/09/12 | 171 | 175 | 170 | 174 | 6,460,000 |
2012/09/11 | 169 | 170 | 167 | 169 | 6,389,000 |
2012/09/10 | 176 | 179 | 170 | 171 | 13,544,000 |
2012/09/07 | 174 | 175 | 169 | 174 | 7,201,000 |
2012/09/06 | 169 | 171 | 167 | 171 | 6,087,000 |
2012/09/05 | 170 | 172 | 167 | 169 | 5,313,000 |
2012/09/04 | 167 | 172 | 167 | 172 | 6,656,000 |
2012/09/03 | 167 | 168 | 165 | 165 | 3,617,000 |
2012/08/31 | 163 | 165 | 161 | 165 | 3,594,000 |
2012/08/30 | 166 | 167 | 161 | 164 | 3,092,000 |
2012/08/29 | 162 | 166 | 161 | 166 | 3,391,000 |
2012/08/28 | 166 | 166 | 161 | 162 | 2,860,000 |
2012/08/27 | 167 | 169 | 166 | 166 | 1,725,000 |
2012/08/24 | 167 | 167 | 165 | 165 | 1,768,000 |
2012/08/23 | 170 | 171 | 168 | 168 | 2,202,000 |
2012/08/22 | 169 | 172 | 169 | 171 | 1,696,000 |
2012/08/21 | 170 | 173 | 167 | 171 | 3,193,000 |
2012/08/20 | 172 | 175 | 170 | 170 | 2,880,000 |
2012/08/17 | 167 | 172 | 166 | 170 | 5,262,000 |
2012/08/16 | 162 | 167 | 161 | 167 | 3,826,000 |
2012/08/15 | 164 | 165 | 159 | 162 | 5,260,000 |
2012/08/14 | 168 | 169 | 163 | 165 | 4,018,000 |
2012/08/13 | 167 | 169 | 166 | 168 | 1,973,000 |
2012/08/10 | 168 | 171 | 166 | 166 | 2,652,000 |
2012/08/09 | 167 | 170 | 166 | 169 | 2,052,000 |
2012/08/08 | 167 | 171 | 166 | 168 | 3,488,000 |
2012/08/07 | 162 | 168 | 162 | 166 | 2,987,000 |
2012/08/06 | 166 | 167 | 161 | 163 | 2,205,000 |
2012/08/03 | 166 | 167 | 163 | 164 | 2,744,000 |
2012/08/02 | 172 | 175 | 169 | 169 | 2,903,000 |
2012/08/01 | 177 | 177 | 171 | 172 | 2,525,000 |
2012/07/31 | 176 | 178 | 174 | 176 | 2,494,000 |
2012/07/30 | 176 | 177 | 168 | 176 | 5,009,000 |
2012/07/27 | 176 | 178 | 172 | 175 | 2,997,000 |
2012/07/26 | 173 | 176 | 168 | 174 | 4,139,000 |
2012/07/25 | 174 | 174 | 170 | 172 | 2,890,000 |
2012/07/24 | 170 | 174 | 170 | 173 | 1,907,000 |
2012/07/23 | 170 | 174 | 170 | 170 | 1,916,000 |
2012/07/20 | 176 | 178 | 173 | 173 | 1,814,000 |
2012/07/19 | 174 | 178 | 174 | 178 | 4,846,000 |
2012/07/18 | 182 | 182 | 170 | 172 | 6,006,000 |
2012/07/17 | 188 | 188 | 181 | 181 | 3,623,000 |
2012/07/13 | 182 | 193 | 182 | 190 | 3,964,000 |
2012/07/12 | 186 | 186 | 182 | 182 | 2,208,000 |
2012/07/11 | 183 | 186 | 182 | 186 | 1,783,000 |
2012/07/10 | 183 | 187 | 182 | 185 | 3,007,000 |
2012/07/09 | 185 | 186 | 180 | 181 | 4,280,000 |
2012/07/06 | 185 | 189 | 185 | 187 | 1,972,000 |
2012/07/05 | 184 | 190 | 184 | 185 | 3,700,000 |
2012/07/04 | 189 | 189 | 182 | 182 | 5,487,000 |
2012/07/03 | 194 | 195 | 186 | 187 | 4,864,000 |
2012/07/02 | 198 | 199 | 191 | 191 | 3,549,000 |
2012/06/29 | 194 | 198 | 193 | 195 | 2,328,000 |
2012/06/28 | 194 | 201 | 194 | 194 | 4,802,000 |
2012/06/27 | 192 | 193 | 190 | 191 | 2,188,000 |
2012/06/26 | 195 | 197 | 190 | 191 | 5,108,000 |
2012/06/25 | 208 | 208 | 198 | 199 | 6,588,000 |
2012/06/22 | 194 | 202 | 192 | 199 | 3,854,000 |
2012/06/21 | 197 | 198 | 193 | 197 | 3,988,000 |
2012/06/20 | 195 | 197 | 192 | 194 | 2,947,000 |
2012/06/19 | 193 | 196 | 191 | 192 | 2,223,000 |
2012/06/18 | 190 | 197 | 190 | 195 | 3,865,000 |
2012/06/15 | 188 | 189 | 184 | 186 | 3,002,000 |
2012/06/14 | 188 | 191 | 185 | 186 | 2,917,000 |
2012/06/13 | 188 | 199 | 188 | 191 | 6,497,000 |
2012/06/12 | 182 | 188 | 181 | 187 | 2,612,000 |
2012/06/11 | 186 | 190 | 185 | 185 | 3,783,000 |
2012/06/08 | 190 | 190 | 180 | 181 | 3,533,000 |
2012/06/07 | 191 | 193 | 185 | 188 | 4,143,000 |
2012/06/06 | 184 | 188 | 179 | 187 | 4,790,000 |
2012/06/05 | 175 | 181 | 174 | 179 | 3,561,000 |
2012/06/04 | 170 | 175 | 169 | 172 | 4,145,000 |
2012/06/01 | 182 | 182 | 175 | 176 | 5,609,000 |
2012/05/31 | 178 | 188 | 178 | 184 | 4,516,000 |
2012/05/30 | 185 | 193 | 182 | 186 | 10,750,000 |
2012/05/29 | 171 | 185 | 169 | 182 | 8,320,000 |
2012/05/28 | 179 | 180 | 172 | 174 | 5,471,000 |
2012/05/25 | 179 | 182 | 174 | 179 | 9,964,000 |
2012/05/24 | 184 | 185 | 178 | 179 | 11,320,000 |
2012/05/23 | 195 | 195 | 184 | 186 | 7,661,000 |
2012/05/22 | 195 | 197 | 194 | 194 | 3,101,000 |
2012/05/21 | 193 | 196 | 191 | 194 | 4,586,000 |
2012/05/18 | 199 | 200 | 189 | 192 | 11,839,000 |
2012/05/17 | 200 | 213 | 198 | 209 | 8,776,000 |
2012/05/16 | 203 | 212 | 203 | 206 | 5,428,000 |
2012/05/15 | 208 | 209 | 200 | 206 | 8,511,000 |
2012/05/14 | 226 | 226 | 201 | 205 | 15,500,000 |
2012/05/11 | 267 | 269 | 224 | 225 | 13,817,000 |
2012/05/10 | 260 | 266 | 257 | 266 | 4,871,000 |
2012/05/09 | 251 | 265 | 248 | 264 | 7,903,000 |
2012/05/08 | 242 | 256 | 241 | 255 | 6,222,000 |
2012/05/07 | 236 | 253 | 235 | 239 | 7,743,000 |
2012/05/02 | 242 | 245 | 240 | 240 | 2,432,000 |
2012/05/01 | 250 | 250 | 241 | 241 | 3,169,000 |
2012/04/27 | 258 | 259 | 247 | 251 | 3,715,000 |
2012/04/26 | 265 | 265 | 257 | 260 | 2,006,000 |
2012/04/25 | 265 | 268 | 262 | 263 | 3,369,000 |
2012/04/24 | 258 | 265 | 258 | 262 | 6,233,000 |
2012/04/23 | 262 | 265 | 256 | 257 | 5,498,000 |
2012/04/20 | 249 | 252 | 245 | 249 | 2,920,000 |
2012/04/19 | 252 | 255 | 248 | 250 | 4,329,000 |
2012/04/18 | 247 | 256 | 244 | 254 | 5,903,000 |
2012/04/17 | 247 | 250 | 243 | 244 | 4,983,000 |
2012/04/16 | 244 | 258 | 241 | 252 | 11,556,000 |
2012/04/13 | 246 | 247 | 237 | 247 | 8,004,000 |
2012/04/12 | 235 | 245 | 235 | 245 | 6,138,000 |
2012/04/11 | 232 | 234 | 231 | 232 | 4,846,000 |
2012/04/10 | 237 | 240 | 233 | 235 | 3,700,000 |
2012/04/09 | 236 | 239 | 235 | 236 | 3,863,000 |
2012/04/06 | 242 | 243 | 235 | 239 | 4,803,000 |
2012/04/05 | 240 | 245 | 239 | 244 | 5,886,000 |
2012/04/04 | 250 | 251 | 239 | 240 | 10,141,000 |
2012/04/03 | 257 | 257 | 248 | 250 | 7,806,000 |
2012/04/02 | 260 | 264 | 257 | 258 | 4,798,000 |
2012/03/30 | 257 | 260 | 256 | 257 | 3,131,000 |
2012/03/29 | 260 | 260 | 255 | 257 | 2,646,000 |
2012/03/28 | 257 | 261 | 255 | 260 | 2,992,000 |
2012/03/27 | 259 | 263 | 259 | 261 | 3,910,000 |
2012/03/26 | 260 | 261 | 256 | 257 | 3,837,000 |
2012/03/23 | 263 | 263 | 258 | 258 | 6,487,000 |
2012/03/22 | 270 | 271 | 260 | 264 | 8,195,000 |
2012/03/21 | 273 | 274 | 270 | 271 | 2,137,000 |
2012/03/19 | 275 | 277 | 274 | 275 | 2,513,000 |
2012/03/16 | 273 | 275 | 270 | 273 | 9,987,000 |
2012/03/15 | 280 | 281 | 271 | 272 | 7,355,000 |
2012/03/14 | 283 | 287 | 278 | 279 | 6,026,000 |
2012/03/13 | 281 | 283 | 279 | 280 | 4,136,000 |
2012/03/12 | 284 | 285 | 279 | 281 | 3,492,000 |
2012/03/09 | 285 | 288 | 282 | 285 | 3,753,000 |
2012/03/08 | 279 | 281 | 276 | 278 | 2,556,000 |
2012/03/07 | 272 | 278 | 271 | 276 | 2,742,000 |
2012/03/06 | 278 | 282 | 273 | 277 | 3,656,000 |
2012/03/05 | 285 | 287 | 278 | 279 | 2,844,000 |
2012/03/02 | 287 | 289 | 283 | 288 | 2,989,000 |
2012/03/01 | 292 | 295 | 280 | 283 | 4,459,000 |
2012/02/29 | 297 | 298 | 292 | 292 | 4,060,000 |
2012/02/28 | 294 | 295 | 288 | 294 | 3,816,000 |
2012/02/27 | 299 | 307 | 296 | 298 | 6,662,000 |
2012/02/24 | 300 | 300 | 294 | 296 | 4,634,000 |
2012/02/23 | 297 | 302 | 295 | 300 | 2,776,000 |
2012/02/22 | 297 | 298 | 292 | 298 | 2,952,000 |
2012/02/21 | 297 | 300 | 294 | 295 | 2,321,000 |
2012/02/20 | 300 | 301 | 293 | 296 | 3,178,000 |
2012/02/17 | 294 | 298 | 292 | 295 | 4,880,000 |
2012/02/16 | 284 | 290 | 283 | 288 | 5,264,000 |
2012/02/15 | 286 | 291 | 282 | 288 | 6,997,000 |
2012/02/14 | 290 | 292 | 280 | 286 | 7,627,000 |
2012/02/13 | 288 | 296 | 286 | 292 | 6,955,000 |
2012/02/10 | 290 | 302 | 289 | 296 | 9,673,000 |
2012/02/09 | 271 | 290 | 266 | 286 | 12,594,000 |
2012/02/08 | 278 | 279 | 273 | 279 | 4,558,000 |
2012/02/07 | 268 | 289 | 268 | 275 | 8,794,000 |
2012/02/06 | 261 | 268 | 259 | 267 | 5,409,000 |
2012/02/03 | 260 | 260 | 251 | 253 | 6,331,000 |
2012/02/02 | 267 | 267 | 258 | 260 | 4,615,000 |
2012/02/01 | 266 | 269 | 265 | 266 | 2,669,000 |
2012/01/31 | 267 | 268 | 262 | 263 | 2,411,000 |
2012/01/30 | 268 | 270 | 264 | 268 | 3,510,000 |
2012/01/27 | 279 | 279 | 267 | 268 | 6,285,000 |
2012/01/26 | 278 | 284 | 276 | 278 | 3,780,000 |
2012/01/25 | 271 | 281 | 268 | 279 | 5,277,000 |
2012/01/24 | 274 | 276 | 266 | 268 | 4,576,000 |
2012/01/23 | 277 | 279 | 270 | 274 | 5,793,000 |
2012/01/20 | 272 | 279 | 271 | 274 | 7,984,000 |
2012/01/19 | 266 | 268 | 264 | 268 | 3,618,000 |
2012/01/18 | 258 | 265 | 258 | 261 | 3,651,000 |
2012/01/17 | 263 | 263 | 255 | 258 | 4,519,000 |
2012/01/16 | 261 | 268 | 259 | 264 | 5,734,000 |
2012/01/13 | 262 | 264 | 255 | 259 | 6,017,000 |
2012/01/12 | 248 | 277 | 248 | 264 | 18,075,000 |
2012/01/11 | 241 | 243 | 240 | 243 | 1,742,000 |
2012/01/10 | 245 | 245 | 241 | 242 | 1,571,000 |
2012/01/06 | 247 | 248 | 241 | 241 | 2,401,000 |
2012/01/05 | 254 | 255 | 249 | 249 | 2,006,000 |
2012/01/04 | 248 | 254 | 248 | 254 | 2,100,000 |