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 |
---|---|---|---|---|---|
2014/12/30 | 248 | 248 | 245 | 245 | 2,106,000 |
2014/12/29 | 251 | 253 | 244 | 247 | 3,563,000 |
2014/12/26 | 248 | 253 | 248 | 252 | 2,276,000 |
2014/12/25 | 252 | 253 | 248 | 248 | 2,622,000 |
2014/12/24 | 252 | 253 | 250 | 253 | 3,105,000 |
2014/12/22 | 251 | 253 | 248 | 250 | 2,817,000 |
2014/12/19 | 258 | 258 | 252 | 252 | 3,513,000 |
2014/12/18 | 256 | 258 | 254 | 255 | 4,173,000 |
2014/12/17 | 250 | 254 | 248 | 250 | 2,875,000 |
2014/12/16 | 252 | 253 | 249 | 251 | 3,403,000 |
2014/12/15 | 262 | 265 | 255 | 255 | 3,568,000 |
2014/12/12 | 266 | 270 | 264 | 267 | 4,959,000 |
2014/12/11 | 258 | 263 | 256 | 263 | 2,886,000 |
2014/12/10 | 270 | 270 | 263 | 264 | 2,955,000 |
2014/12/09 | 267 | 272 | 267 | 271 | 2,551,000 |
2014/12/08 | 270 | 272 | 267 | 268 | 2,518,000 |
2014/12/05 | 267 | 270 | 266 | 269 | 2,373,000 |
2014/12/04 | 262 | 270 | 262 | 267 | 4,986,000 |
2014/12/03 | 264 | 264 | 260 | 261 | 2,135,000 |
2014/12/02 | 262 | 265 | 261 | 264 | 2,814,000 |
2014/12/01 | 260 | 264 | 258 | 264 | 4,032,000 |
2014/11/28 | 260 | 262 | 258 | 260 | 3,195,000 |
2014/11/27 | 263 | 264 | 258 | 259 | 3,800,000 |
2014/11/26 | 258 | 265 | 257 | 263 | 6,495,000 |
2014/11/25 | 251 | 261 | 251 | 259 | 8,369,000 |
2014/11/21 | 247 | 249 | 245 | 248 | 2,589,000 |
2014/11/20 | 248 | 248 | 245 | 247 | 5,130,000 |
2014/11/19 | 249 | 251 | 245 | 246 | 5,809,000 |
2014/11/18 | 248 | 250 | 246 | 249 | 3,457,000 |
2014/11/17 | 249 | 251 | 245 | 246 | 5,283,000 |
2014/11/14 | 247 | 249 | 243 | 249 | 4,998,000 |
2014/11/13 | 241 | 245 | 241 | 244 | 3,247,000 |
2014/11/12 | 243 | 248 | 241 | 241 | 5,300,000 |
2014/11/11 | 244 | 245 | 240 | 241 | 5,113,000 |
2014/11/10 | 240 | 246 | 237 | 244 | 7,186,000 |
2014/11/07 | 247 | 248 | 235 | 238 | 10,854,000 |
2014/11/06 | 250 | 251 | 245 | 247 | 9,291,000 |
2014/11/05 | 251 | 254 | 244 | 249 | 9,756,000 |
2014/11/04 | 241 | 272 | 241 | 253 | 21,511,000 |
2014/10/31 | 319 | 323 | 307 | 319 | 6,371,000 |
2014/10/30 | 317 | 320 | 316 | 316 | 1,796,000 |
2014/10/29 | 312 | 317 | 311 | 316 | 1,895,000 |
2014/10/28 | 311 | 312 | 307 | 311 | 1,737,000 |
2014/10/27 | 311 | 315 | 309 | 314 | 1,766,000 |
2014/10/24 | 311 | 314 | 308 | 310 | 2,702,000 |
2014/10/23 | 302 | 307 | 301 | 304 | 1,943,000 |
2014/10/22 | 300 | 305 | 300 | 304 | 2,594,000 |
2014/10/21 | 301 | 302 | 292 | 294 | 2,923,000 |
2014/10/20 | 300 | 303 | 296 | 303 | 3,028,000 |
2014/10/17 | 299 | 301 | 290 | 292 | 4,189,000 |
2014/10/16 | 298 | 300 | 294 | 296 | 3,335,000 |
2014/10/15 | 303 | 308 | 300 | 308 | 3,919,000 |
2014/10/14 | 304 | 306 | 298 | 299 | 4,982,000 |
2014/10/10 | 318 | 319 | 309 | 312 | 3,734,000 |
2014/10/09 | 327 | 328 | 322 | 323 | 3,154,000 |
2014/10/08 | 327 | 327 | 324 | 325 | 4,120,000 |
2014/10/07 | 337 | 339 | 332 | 332 | 2,089,000 |
2014/10/06 | 336 | 339 | 332 | 337 | 2,671,000 |
2014/10/03 | 330 | 333 | 325 | 332 | 4,372,000 |
2014/10/02 | 341 | 343 | 326 | 327 | 6,671,000 |
2014/10/01 | 365 | 366 | 351 | 351 | 3,604,000 |
2014/09/30 | 366 | 367 | 360 | 361 | 2,276,000 |
2014/09/29 | 364 | 369 | 363 | 367 | 2,471,000 |
2014/09/26 | 353 | 363 | 351 | 362 | 2,971,000 |
2014/09/25 | 364 | 364 | 356 | 357 | 3,053,000 |
2014/09/24 | 362 | 363 | 358 | 360 | 1,432,000 |
2014/09/22 | 368 | 371 | 362 | 363 | 2,240,000 |
2014/09/19 | 362 | 370 | 362 | 369 | 4,109,000 |
2014/09/18 | 360 | 362 | 357 | 362 | 2,762,000 |
2014/09/17 | 363 | 363 | 356 | 357 | 1,768,000 |
2014/09/16 | 361 | 366 | 361 | 363 | 1,438,000 |
2014/09/12 | 360 | 364 | 360 | 363 | 3,874,000 |
2014/09/11 | 361 | 367 | 359 | 366 | 3,342,000 |
2014/09/10 | 358 | 363 | 356 | 361 | 2,967,000 |
2014/09/09 | 356 | 362 | 355 | 360 | 4,424,000 |
2014/09/08 | 351 | 355 | 349 | 354 | 1,948,000 |
2014/09/05 | 349 | 350 | 343 | 350 | 2,240,000 |
2014/09/04 | 347 | 351 | 344 | 346 | 3,043,000 |
2014/09/03 | 354 | 357 | 346 | 347 | 2,966,000 |
2014/09/02 | 348 | 354 | 348 | 351 | 2,202,000 |
2014/09/01 | 346 | 348 | 343 | 348 | 1,186,000 |
2014/08/29 | 343 | 344 | 340 | 344 | 1,343,000 |
2014/08/28 | 350 | 351 | 345 | 345 | 2,820,000 |
2014/08/27 | 348 | 355 | 348 | 353 | 2,038,000 |
2014/08/26 | 351 | 352 | 346 | 347 | 1,318,000 |
2014/08/25 | 345 | 352 | 345 | 352 | 1,576,000 |
2014/08/22 | 347 | 347 | 344 | 344 | 1,536,000 |
2014/08/21 | 350 | 350 | 345 | 348 | 1,959,000 |
2014/08/20 | 351 | 353 | 346 | 346 | 1,812,000 |
2014/08/19 | 346 | 354 | 343 | 353 | 3,076,000 |
2014/08/18 | 342 | 342 | 338 | 339 | 1,464,000 |
2014/08/15 | 344 | 344 | 339 | 342 | 1,056,000 |
2014/08/14 | 345 | 348 | 342 | 342 | 1,583,000 |
2014/08/13 | 344 | 347 | 341 | 345 | 1,529,000 |
2014/08/12 | 346 | 348 | 343 | 344 | 1,173,000 |
2014/08/11 | 339 | 349 | 337 | 348 | 3,054,000 |
2014/08/08 | 333 | 336 | 328 | 332 | 3,535,000 |
2014/08/07 | 341 | 344 | 334 | 340 | 3,864,000 |
2014/08/06 | 350 | 351 | 342 | 344 | 2,642,000 |
2014/08/05 | 358 | 358 | 348 | 350 | 2,081,000 |
2014/08/04 | 360 | 361 | 356 | 358 | 1,822,000 |
2014/08/01 | 351 | 367 | 350 | 360 | 6,186,000 |
2014/07/31 | 344 | 369 | 344 | 358 | 10,090,000 |
2014/07/30 | 339 | 344 | 336 | 344 | 2,719,000 |
2014/07/29 | 338 | 343 | 338 | 339 | 2,809,000 |
2014/07/28 | 331 | 340 | 330 | 337 | 2,899,000 |
2014/07/25 | 329 | 332 | 324 | 332 | 1,889,000 |
2014/07/24 | 325 | 329 | 323 | 324 | 1,430,000 |
2014/07/23 | 326 | 327 | 324 | 325 | 1,042,000 |
2014/07/22 | 325 | 328 | 322 | 326 | 2,302,000 |
2014/07/18 | 323 | 325 | 319 | 321 | 2,220,000 |
2014/07/17 | 334 | 334 | 329 | 330 | 2,463,000 |
2014/07/16 | 332 | 337 | 331 | 331 | 2,358,000 |
2014/07/15 | 332 | 337 | 331 | 335 | 3,945,000 |
2014/07/14 | 324 | 329 | 322 | 326 | 1,562,000 |
2014/07/11 | 322 | 324 | 318 | 321 | 2,026,000 |
2014/07/10 | 329 | 329 | 322 | 323 | 1,840,000 |
2014/07/09 | 324 | 329 | 324 | 329 | 1,957,000 |
2014/07/08 | 332 | 332 | 326 | 328 | 2,460,000 |
2014/07/07 | 335 | 336 | 332 | 333 | 3,581,000 |
2014/07/04 | 327 | 332 | 323 | 331 | 3,441,000 |
2014/07/03 | 330 | 330 | 324 | 325 | 2,120,000 |
2014/07/02 | 339 | 340 | 326 | 328 | 6,928,000 |
2014/07/01 | 327 | 340 | 323 | 336 | 11,163,000 |
2014/06/30 | 305 | 322 | 305 | 322 | 10,173,000 |
2014/06/27 | 307 | 307 | 298 | 301 | 3,086,000 |
2014/06/26 | 304 | 305 | 300 | 302 | 2,349,000 |
2014/06/25 | 303 | 308 | 303 | 304 | 2,560,000 |
2014/06/24 | 303 | 307 | 300 | 305 | 2,623,000 |
2014/06/23 | 300 | 304 | 299 | 303 | 3,331,000 |
2014/06/20 | 298 | 303 | 296 | 298 | 4,511,000 |
2014/06/19 | 294 | 306 | 293 | 298 | 6,073,000 |
2014/06/18 | 294 | 295 | 290 | 293 | 1,858,000 |
2014/06/17 | 292 | 294 | 290 | 294 | 1,500,000 |
2014/06/16 | 297 | 297 | 291 | 292 | 2,092,000 |
2014/06/13 | 293 | 296 | 293 | 296 | 3,113,000 |
2014/06/12 | 297 | 298 | 295 | 297 | 1,814,000 |
2014/06/11 | 296 | 303 | 296 | 298 | 1,879,000 |
2014/06/10 | 298 | 301 | 297 | 298 | 2,212,000 |
2014/06/09 | 298 | 301 | 297 | 299 | 2,143,000 |
2014/06/06 | 296 | 298 | 295 | 297 | 1,956,000 |
2014/06/05 | 296 | 297 | 292 | 297 | 2,049,000 |
2014/06/04 | 297 | 297 | 292 | 293 | 1,732,000 |
2014/06/03 | 300 | 302 | 297 | 298 | 2,328,000 |
2014/06/02 | 299 | 301 | 297 | 298 | 3,118,000 |
2014/05/30 | 293 | 296 | 293 | 295 | 1,887,000 |
2014/05/29 | 291 | 293 | 286 | 290 | 1,934,000 |
2014/05/28 | 300 | 301 | 294 | 294 | 1,770,000 |
2014/05/27 | 293 | 302 | 292 | 299 | 2,489,000 |
2014/05/26 | 289 | 293 | 289 | 291 | 1,896,000 |
2014/05/23 | 282 | 287 | 282 | 284 | 1,543,000 |
2014/05/22 | 279 | 285 | 276 | 284 | 2,640,000 |
2014/05/21 | 278 | 279 | 270 | 273 | 3,497,000 |
2014/05/20 | 282 | 286 | 281 | 284 | 2,247,000 |
2014/05/19 | 291 | 291 | 278 | 279 | 2,557,000 |
2014/05/16 | 290 | 291 | 284 | 289 | 1,997,000 |
2014/05/15 | 295 | 297 | 292 | 293 | 1,700,000 |
2014/05/14 | 294 | 299 | 292 | 297 | 2,123,000 |
2014/05/13 | 288 | 296 | 287 | 294 | 2,139,000 |
2014/05/12 | 288 | 291 | 282 | 284 | 2,371,000 |
2014/05/09 | 288 | 290 | 286 | 286 | 2,938,000 |
2014/05/08 | 292 | 297 | 290 | 291 | 2,943,000 |
2014/05/07 | 295 | 296 | 286 | 286 | 3,079,000 |
2014/05/02 | 298 | 302 | 296 | 301 | 2,742,000 |
2014/05/01 | 303 | 306 | 297 | 300 | 4,381,000 |
2014/04/30 | 330 | 331 | 293 | 296 | 7,036,000 |
2014/04/28 | 320 | 325 | 316 | 324 | 1,869,000 |
2014/04/25 | 327 | 331 | 324 | 324 | 1,509,000 |
2014/04/24 | 331 | 333 | 324 | 326 | 2,387,000 |
2014/04/23 | 326 | 338 | 326 | 331 | 3,464,000 |
2014/04/22 | 326 | 332 | 325 | 325 | 1,738,000 |
2014/04/21 | 324 | 330 | 324 | 326 | 1,558,000 |
2014/04/18 | 324 | 326 | 321 | 325 | 1,415,000 |
2014/04/17 | 316 | 324 | 314 | 322 | 3,584,000 |
2014/04/16 | 310 | 316 | 309 | 316 | 3,037,000 |
2014/04/15 | 306 | 312 | 306 | 309 | 2,936,000 |
2014/04/14 | 304 | 309 | 302 | 303 | 2,250,000 |
2014/04/11 | 302 | 310 | 302 | 308 | 4,775,000 |
2014/04/10 | 319 | 321 | 308 | 312 | 4,249,000 |
2014/04/09 | 317 | 319 | 313 | 313 | 3,303,000 |
2014/04/08 | 324 | 325 | 317 | 319 | 3,115,000 |
2014/04/07 | 333 | 333 | 325 | 326 | 3,749,000 |
2014/04/04 | 338 | 342 | 336 | 337 | 2,042,000 |
2014/04/03 | 342 | 343 | 336 | 339 | 2,973,000 |
2014/04/02 | 349 | 349 | 340 | 341 | 3,028,000 |
2014/04/01 | 341 | 348 | 336 | 346 | 3,899,000 |
2014/03/31 | 337 | 339 | 332 | 338 | 2,323,000 |
2014/03/28 | 330 | 337 | 326 | 335 | 2,325,000 |
2014/03/27 | 323 | 334 | 321 | 332 | 3,144,000 |
2014/03/26 | 334 | 335 | 324 | 328 | 3,752,000 |
2014/03/25 | 336 | 337 | 325 | 332 | 4,139,000 |
2014/03/24 | 326 | 342 | 325 | 339 | 6,232,000 |
2014/03/20 | 338 | 340 | 322 | 326 | 5,457,000 |
2014/03/19 | 339 | 343 | 327 | 336 | 4,482,000 |
2014/03/18 | 344 | 344 | 338 | 338 | 2,244,000 |
2014/03/17 | 341 | 343 | 331 | 334 | 3,303,000 |
2014/03/14 | 346 | 352 | 338 | 341 | 6,135,000 |
2014/03/13 | 371 | 372 | 358 | 359 | 5,018,000 |
2014/03/12 | 377 | 379 | 367 | 372 | 3,659,000 |
2014/03/11 | 380 | 383 | 376 | 382 | 2,207,000 |
2014/03/10 | 384 | 385 | 376 | 382 | 2,108,000 |
2014/03/07 | 387 | 388 | 380 | 386 | 1,965,000 |
2014/03/06 | 375 | 386 | 374 | 384 | 3,524,000 |
2014/03/05 | 375 | 379 | 373 | 376 | 4,118,000 |
2014/03/04 | 356 | 368 | 356 | 367 | 1,954,000 |
2014/03/03 | 365 | 370 | 355 | 361 | 2,961,000 |
2014/02/28 | 376 | 378 | 366 | 370 | 3,692,000 |
2014/02/27 | 380 | 380 | 373 | 376 | 4,538,000 |
2014/02/26 | 377 | 389 | 377 | 384 | 3,068,000 |
2014/02/25 | 381 | 383 | 376 | 381 | 2,971,000 |
2014/02/24 | 373 | 383 | 371 | 377 | 2,947,000 |
2014/02/21 | 370 | 379 | 368 | 379 | 2,426,000 |
2014/02/20 | 378 | 379 | 364 | 364 | 4,513,000 |
2014/02/19 | 380 | 381 | 375 | 376 | 3,305,000 |
2014/02/18 | 379 | 382 | 370 | 379 | 4,192,000 |
2014/02/17 | 373 | 379 | 362 | 376 | 5,154,000 |
2014/02/14 | 392 | 396 | 368 | 373 | 7,449,000 |
2014/02/13 | 393 | 394 | 387 | 391 | 2,705,000 |
2014/02/12 | 397 | 400 | 393 | 395 | 2,217,000 |
2014/02/10 | 402 | 404 | 392 | 395 | 2,762,000 |
2014/02/07 | 389 | 393 | 387 | 391 | 3,350,000 |
2014/02/06 | 378 | 386 | 374 | 382 | 3,527,000 |
2014/02/05 | 382 | 385 | 371 | 377 | 3,703,000 |
2014/02/04 | 378 | 387 | 374 | 375 | 5,814,000 |
2014/02/03 | 401 | 407 | 394 | 396 | 6,970,000 |
2014/01/31 | 427 | 436 | 412 | 417 | 9,107,000 |
2014/01/30 | 418 | 424 | 413 | 419 | 3,642,000 |
2014/01/29 | 425 | 441 | 424 | 439 | 3,315,000 |
2014/01/28 | 420 | 426 | 417 | 418 | 2,938,000 |
2014/01/27 | 421 | 426 | 415 | 418 | 4,540,000 |
2014/01/24 | 436 | 443 | 431 | 434 | 4,081,000 |
2014/01/23 | 460 | 461 | 441 | 443 | 7,098,000 |
2014/01/22 | 462 | 463 | 455 | 460 | 2,768,000 |
2014/01/21 | 463 | 469 | 460 | 462 | 2,709,000 |
2014/01/20 | 461 | 466 | 459 | 464 | 2,215,000 |
2014/01/17 | 452 | 464 | 452 | 460 | 4,421,000 |
2014/01/16 | 446 | 462 | 445 | 455 | 5,682,000 |
2014/01/15 | 447 | 450 | 438 | 446 | 4,650,000 |
2014/01/14 | 433 | 446 | 427 | 440 | 6,824,000 |
2014/01/10 | 430 | 447 | 429 | 443 | 11,913,000 |
2014/01/09 | 413 | 428 | 408 | 423 | 6,062,000 |
2014/01/08 | 412 | 413 | 407 | 413 | 3,157,000 |
2014/01/07 | 406 | 412 | 403 | 405 | 2,924,000 |
2014/01/06 | 404 | 414 | 396 | 410 | 8,077,000 |