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 |
|---|---|---|---|---|---|
| 2015/12/30 | 264 | 265 | 262 | 263 | 977,000 |
| 2015/12/29 | 262 | 265 | 258 | 264 | 1,713,000 |
| 2015/12/28 | 254 | 264 | 254 | 264 | 2,417,000 |
| 2015/12/25 | 260 | 263 | 254 | 255 | 2,612,000 |
| 2015/12/24 | 267 | 268 | 261 | 262 | 1,843,000 |
| 2015/12/22 | 268 | 271 | 264 | 265 | 1,791,000 |
| 2015/12/21 | 268 | 269 | 261 | 269 | 3,104,000 |
| 2015/12/18 | 268 | 276 | 266 | 271 | 5,656,000 |
| 2015/12/17 | 268 | 270 | 264 | 269 | 3,865,000 |
| 2015/12/16 | 259 | 264 | 258 | 262 | 3,552,000 |
| 2015/12/15 | 260 | 260 | 254 | 254 | 2,673,000 |
| 2015/12/14 | 259 | 261 | 255 | 259 | 2,422,000 |
| 2015/12/11 | 261 | 265 | 261 | 264 | 3,749,000 |
| 2015/12/10 | 260 | 267 | 259 | 265 | 3,322,000 |
| 2015/12/09 | 261 | 265 | 259 | 262 | 4,063,000 |
| 2015/12/08 | 271 | 274 | 263 | 264 | 5,321,000 |
| 2015/12/07 | 262 | 272 | 262 | 270 | 5,085,000 |
| 2015/12/04 | 257 | 262 | 256 | 257 | 2,295,000 |
| 2015/12/03 | 265 | 265 | 262 | 263 | 2,369,000 |
| 2015/12/02 | 271 | 271 | 264 | 265 | 2,523,000 |
| 2015/12/01 | 264 | 270 | 263 | 269 | 2,623,000 |
| 2015/11/30 | 270 | 270 | 260 | 263 | 3,643,000 |
| 2015/11/27 | 272 | 274 | 269 | 269 | 1,987,000 |
| 2015/11/26 | 275 | 275 | 270 | 270 | 2,640,000 |
| 2015/11/25 | 276 | 282 | 272 | 273 | 5,248,000 |
| 2015/11/24 | 271 | 278 | 271 | 275 | 3,357,000 |
| 2015/11/20 | 272 | 272 | 268 | 271 | 3,860,000 |
| 2015/11/19 | 273 | 278 | 272 | 272 | 6,166,000 |
| 2015/11/18 | 275 | 276 | 269 | 271 | 3,783,000 |
| 2015/11/17 | 273 | 276 | 271 | 276 | 4,622,000 |
| 2015/11/16 | 264 | 277 | 263 | 273 | 4,513,000 |
| 2015/11/13 | 267 | 270 | 263 | 267 | 6,153,000 |
| 2015/11/12 | 275 | 276 | 270 | 272 | 4,548,000 |
| 2015/11/11 | 275 | 277 | 271 | 276 | 3,688,000 |
| 2015/11/10 | 271 | 278 | 270 | 276 | 6,912,000 |
| 2015/11/09 | 270 | 274 | 266 | 273 | 6,507,000 |
| 2015/11/06 | 274 | 276 | 262 | 269 | 6,435,000 |
| 2015/11/05 | 260 | 268 | 259 | 267 | 7,794,000 |
| 2015/11/04 | 258 | 264 | 255 | 260 | 13,210,000 |
| 2015/11/02 | 244 | 258 | 243 | 257 | 14,012,000 |
| 2015/10/30 | 217 | 260 | 216 | 245 | 18,068,000 |
| 2015/10/29 | 223 | 224 | 216 | 219 | 5,148,000 |
| 2015/10/28 | 225 | 227 | 222 | 225 | 2,688,000 |
| 2015/10/27 | 227 | 227 | 222 | 225 | 3,152,000 |
| 2015/10/26 | 224 | 227 | 221 | 227 | 2,839,000 |
| 2015/10/23 | 221 | 223 | 218 | 220 | 2,360,000 |
| 2015/10/22 | 216 | 220 | 214 | 216 | 1,575,000 |
| 2015/10/21 | 210 | 218 | 208 | 216 | 2,725,000 |
| 2015/10/20 | 213 | 214 | 209 | 210 | 5,147,000 |
| 2015/10/19 | 220 | 220 | 213 | 214 | 2,129,000 |
| 2015/10/16 | 221 | 226 | 217 | 217 | 4,262,000 |
| 2015/10/15 | 218 | 223 | 215 | 220 | 2,955,000 |
| 2015/10/14 | 227 | 227 | 219 | 219 | 3,393,000 |
| 2015/10/13 | 232 | 233 | 226 | 229 | 4,204,000 |
| 2015/10/09 | 220 | 232 | 218 | 229 | 7,559,000 |
| 2015/10/08 | 214 | 221 | 212 | 219 | 4,690,000 |
| 2015/10/07 | 211 | 216 | 210 | 213 | 2,631,000 |
| 2015/10/06 | 212 | 215 | 209 | 211 | 4,112,000 |
| 2015/10/05 | 199 | 211 | 199 | 209 | 5,176,000 |
| 2015/10/02 | 196 | 202 | 193 | 199 | 2,445,000 |
| 2015/10/01 | 193 | 197 | 191 | 195 | 3,240,000 |
| 2015/09/30 | 187 | 197 | 186 | 195 | 3,932,000 |
| 2015/09/29 | 191 | 193 | 184 | 185 | 4,475,000 |
| 2015/09/28 | 195 | 199 | 192 | 194 | 3,745,000 |
| 2015/09/25 | 195 | 195 | 191 | 194 | 3,114,000 |
| 2015/09/24 | 195 | 196 | 191 | 193 | 1,963,000 |
| 2015/09/18 | 199 | 201 | 196 | 199 | 2,495,000 |
| 2015/09/17 | 195 | 203 | 195 | 202 | 3,467,000 |
| 2015/09/16 | 194 | 195 | 192 | 193 | 1,016,000 |
| 2015/09/15 | 194 | 195 | 192 | 193 | 1,592,000 |
| 2015/09/14 | 195 | 195 | 191 | 192 | 2,228,000 |
| 2015/09/11 | 200 | 202 | 196 | 197 | 3,751,000 |
| 2015/09/10 | 203 | 205 | 202 | 203 | 2,220,000 |
| 2015/09/09 | 202 | 209 | 199 | 207 | 3,183,000 |
| 2015/09/08 | 193 | 200 | 190 | 199 | 5,443,000 |
| 2015/09/07 | 188 | 195 | 186 | 193 | 4,188,000 |
| 2015/09/04 | 192 | 196 | 188 | 193 | 4,344,000 |
| 2015/09/03 | 200 | 201 | 194 | 194 | 3,367,000 |
| 2015/09/02 | 200 | 204 | 198 | 200 | 2,312,000 |
| 2015/09/01 | 203 | 206 | 200 | 202 | 2,829,000 |
| 2015/08/31 | 205 | 209 | 203 | 205 | 2,130,000 |
| 2015/08/28 | 199 | 205 | 199 | 205 | 3,027,000 |
| 2015/08/27 | 202 | 204 | 196 | 197 | 3,934,000 |
| 2015/08/26 | 198 | 203 | 191 | 201 | 5,516,000 |
| 2015/08/25 | 193 | 205 | 186 | 188 | 6,301,000 |
| 2015/08/24 | 200 | 202 | 196 | 198 | 5,015,000 |
| 2015/08/21 | 205 | 207 | 203 | 204 | 3,089,000 |
| 2015/08/20 | 208 | 209 | 206 | 206 | 1,367,000 |
| 2015/08/19 | 209 | 210 | 207 | 207 | 1,651,000 |
| 2015/08/18 | 209 | 211 | 208 | 209 | 2,880,000 |
| 2015/08/17 | 211 | 213 | 208 | 208 | 3,305,000 |
| 2015/08/14 | 217 | 217 | 211 | 213 | 3,057,000 |
| 2015/08/13 | 215 | 218 | 215 | 217 | 2,642,000 |
| 2015/08/12 | 217 | 218 | 214 | 214 | 2,142,000 |
| 2015/08/11 | 216 | 221 | 216 | 217 | 6,012,000 |
| 2015/08/10 | 215 | 217 | 213 | 215 | 2,391,000 |
| 2015/08/07 | 212 | 219 | 212 | 216 | 3,459,000 |
| 2015/08/06 | 213 | 216 | 211 | 214 | 3,638,000 |
| 2015/08/05 | 210 | 213 | 208 | 211 | 3,438,000 |
| 2015/08/04 | 213 | 214 | 205 | 210 | 9,205,000 |
| 2015/08/03 | 226 | 226 | 212 | 213 | 10,839,000 |
| 2015/07/31 | 225 | 233 | 222 | 226 | 6,720,000 |
| 2015/07/30 | 219 | 226 | 219 | 225 | 2,388,000 |
| 2015/07/29 | 221 | 222 | 217 | 217 | 2,237,000 |
| 2015/07/28 | 220 | 222 | 218 | 221 | 3,230,000 |
| 2015/07/27 | 226 | 226 | 221 | 222 | 2,677,000 |
| 2015/07/24 | 226 | 228 | 224 | 226 | 2,087,000 |
| 2015/07/23 | 229 | 229 | 225 | 226 | 1,896,000 |
| 2015/07/22 | 227 | 229 | 225 | 228 | 2,099,000 |
| 2015/07/21 | 229 | 231 | 227 | 228 | 2,679,000 |
| 2015/07/17 | 225 | 230 | 224 | 229 | 4,191,000 |
| 2015/07/16 | 229 | 230 | 223 | 224 | 8,345,000 |
| 2015/07/15 | 232 | 232 | 226 | 230 | 3,375,000 |
| 2015/07/14 | 225 | 232 | 225 | 230 | 4,659,000 |
| 2015/07/13 | 222 | 228 | 222 | 222 | 2,383,000 |
| 2015/07/10 | 225 | 225 | 218 | 222 | 7,556,000 |
| 2015/07/09 | 220 | 226 | 213 | 226 | 7,229,000 |
| 2015/07/08 | 232 | 232 | 223 | 225 | 9,039,000 |
| 2015/07/07 | 232 | 234 | 230 | 232 | 4,673,000 |
| 2015/07/06 | 236 | 236 | 231 | 232 | 6,386,000 |
| 2015/07/03 | 235 | 239 | 235 | 237 | 4,127,000 |
| 2015/07/02 | 239 | 239 | 233 | 234 | 6,272,000 |
| 2015/07/01 | 239 | 240 | 236 | 237 | 3,048,000 |
| 2015/06/30 | 242 | 243 | 233 | 236 | 11,251,000 |
| 2015/06/29 | 244 | 246 | 242 | 243 | 5,696,000 |
| 2015/06/26 | 251 | 253 | 250 | 252 | 3,214,000 |
| 2015/06/25 | 251 | 255 | 249 | 250 | 4,503,000 |
| 2015/06/24 | 247 | 253 | 246 | 250 | 7,488,000 |
| 2015/06/23 | 244 | 246 | 243 | 245 | 6,315,000 |
| 2015/06/22 | 242 | 247 | 240 | 241 | 10,262,000 |
| 2015/06/19 | 247 | 248 | 240 | 242 | 9,925,000 |
| 2015/06/18 | 252 | 253 | 245 | 245 | 8,842,000 |
| 2015/06/17 | 257 | 258 | 253 | 254 | 4,172,000 |
| 2015/06/16 | 259 | 260 | 256 | 257 | 4,814,000 |
| 2015/06/15 | 263 | 264 | 260 | 261 | 4,857,000 |
| 2015/06/12 | 267 | 268 | 264 | 265 | 5,354,000 |
| 2015/06/11 | 270 | 272 | 269 | 270 | 1,701,000 |
| 2015/06/10 | 272 | 274 | 267 | 268 | 3,953,000 |
| 2015/06/09 | 278 | 279 | 272 | 273 | 4,084,000 |
| 2015/06/08 | 281 | 282 | 279 | 279 | 3,734,000 |
| 2015/06/05 | 274 | 280 | 272 | 278 | 6,941,000 |
| 2015/06/04 | 271 | 277 | 271 | 273 | 3,861,000 |
| 2015/06/03 | 267 | 272 | 267 | 272 | 1,905,000 |
| 2015/06/02 | 269 | 271 | 267 | 269 | 1,957,000 |
| 2015/06/01 | 267 | 270 | 266 | 268 | 1,724,000 |
| 2015/05/29 | 264 | 269 | 264 | 267 | 2,595,000 |
| 2015/05/28 | 265 | 269 | 264 | 264 | 2,638,000 |
| 2015/05/27 | 268 | 268 | 263 | 265 | 4,894,000 |
| 2015/05/26 | 270 | 271 | 269 | 269 | 1,756,000 |
| 2015/05/25 | 272 | 273 | 270 | 271 | 1,854,000 |
| 2015/05/22 | 272 | 272 | 269 | 272 | 1,268,000 |
| 2015/05/21 | 269 | 272 | 269 | 271 | 1,725,000 |
| 2015/05/20 | 269 | 270 | 268 | 270 | 1,788,000 |
| 2015/05/19 | 271 | 272 | 267 | 268 | 3,508,000 |
| 2015/05/18 | 273 | 273 | 270 | 272 | 1,438,000 |
| 2015/05/15 | 270 | 272 | 270 | 272 | 1,944,000 |
| 2015/05/14 | 272 | 273 | 269 | 269 | 2,805,000 |
| 2015/05/13 | 273 | 278 | 273 | 273 | 3,712,000 |
| 2015/05/12 | 270 | 276 | 269 | 275 | 2,329,000 |
| 2015/05/11 | 270 | 273 | 268 | 272 | 3,296,000 |
| 2015/05/08 | 265 | 272 | 265 | 268 | 3,469,000 |
| 2015/05/07 | 265 | 267 | 263 | 266 | 3,746,000 |
| 2015/05/01 | 263 | 268 | 262 | 264 | 4,088,000 |
| 2015/04/30 | 277 | 278 | 267 | 268 | 5,398,000 |
| 2015/04/28 | 280 | 281 | 275 | 278 | 3,877,000 |
| 2015/04/27 | 285 | 285 | 278 | 279 | 3,351,000 |
| 2015/04/24 | 283 | 285 | 280 | 284 | 2,349,000 |
| 2015/04/23 | 280 | 285 | 277 | 284 | 2,378,000 |
| 2015/04/22 | 279 | 282 | 277 | 278 | 2,553,000 |
| 2015/04/21 | 281 | 282 | 275 | 278 | 2,780,000 |
| 2015/04/20 | 279 | 281 | 276 | 279 | 3,101,000 |
| 2015/04/17 | 285 | 285 | 281 | 281 | 2,296,000 |
| 2015/04/16 | 287 | 289 | 285 | 285 | 3,242,000 |
| 2015/04/15 | 288 | 292 | 284 | 286 | 4,130,000 |
| 2015/04/14 | 282 | 288 | 281 | 288 | 2,864,000 |
| 2015/04/13 | 286 | 286 | 280 | 283 | 3,996,000 |
| 2015/04/10 | 289 | 291 | 280 | 286 | 5,982,000 |
| 2015/04/09 | 299 | 300 | 277 | 286 | 11,576,000 |
| 2015/04/08 | 290 | 303 | 290 | 297 | 14,094,000 |
| 2015/04/07 | 280 | 288 | 277 | 284 | 12,864,000 |
| 2015/04/06 | 263 | 275 | 263 | 273 | 5,973,000 |
| 2015/04/03 | 265 | 269 | 264 | 266 | 4,779,000 |
| 2015/04/02 | 263 | 270 | 257 | 265 | 15,510,000 |
| 2015/04/01 | 250 | 252 | 247 | 249 | 5,049,000 |
| 2015/03/31 | 259 | 260 | 251 | 252 | 5,240,000 |
| 2015/03/30 | 264 | 265 | 255 | 259 | 3,135,000 |
| 2015/03/27 | 270 | 274 | 263 | 263 | 3,658,000 |
| 2015/03/26 | 266 | 277 | 265 | 273 | 5,613,000 |
| 2015/03/25 | 268 | 268 | 264 | 267 | 2,573,000 |
| 2015/03/24 | 267 | 267 | 263 | 265 | 2,662,000 |
| 2015/03/23 | 267 | 270 | 267 | 268 | 1,936,000 |
| 2015/03/20 | 264 | 267 | 262 | 266 | 2,405,000 |
| 2015/03/19 | 264 | 265 | 262 | 263 | 1,282,000 |
| 2015/03/18 | 264 | 265 | 262 | 265 | 1,159,000 |
| 2015/03/17 | 264 | 266 | 262 | 262 | 2,134,000 |
| 2015/03/16 | 267 | 267 | 263 | 264 | 1,544,000 |
| 2015/03/13 | 266 | 268 | 263 | 266 | 3,335,000 |
| 2015/03/12 | 264 | 266 | 262 | 263 | 2,065,000 |
| 2015/03/11 | 267 | 269 | 262 | 264 | 3,098,000 |
| 2015/03/10 | 273 | 275 | 267 | 268 | 2,279,000 |
| 2015/03/09 | 275 | 277 | 273 | 273 | 1,719,000 |
| 2015/03/06 | 272 | 278 | 272 | 277 | 3,576,000 |
| 2015/03/05 | 265 | 273 | 265 | 272 | 3,175,000 |
| 2015/03/04 | 265 | 266 | 262 | 264 | 1,975,000 |
| 2015/03/03 | 264 | 265 | 259 | 264 | 4,265,000 |
| 2015/03/02 | 264 | 267 | 261 | 267 | 2,841,000 |
| 2015/02/27 | 268 | 269 | 262 | 264 | 2,973,000 |
| 2015/02/26 | 266 | 270 | 265 | 268 | 1,679,000 |
| 2015/02/25 | 272 | 275 | 265 | 266 | 2,349,000 |
| 2015/02/24 | 264 | 273 | 263 | 272 | 2,461,000 |
| 2015/02/23 | 266 | 267 | 262 | 264 | 2,357,000 |
| 2015/02/20 | 268 | 269 | 264 | 266 | 1,645,000 |
| 2015/02/19 | 271 | 272 | 267 | 268 | 3,186,000 |
| 2015/02/18 | 279 | 280 | 272 | 272 | 2,351,000 |
| 2015/02/17 | 276 | 278 | 273 | 278 | 1,616,000 |
| 2015/02/16 | 278 | 279 | 276 | 276 | 1,761,000 |
| 2015/02/13 | 280 | 281 | 276 | 277 | 2,479,000 |
| 2015/02/12 | 285 | 286 | 278 | 281 | 2,612,000 |
| 2015/02/10 | 283 | 289 | 281 | 284 | 4,385,000 |
| 2015/02/09 | 280 | 288 | 279 | 287 | 3,132,000 |
| 2015/02/06 | 277 | 283 | 275 | 282 | 3,474,000 |
| 2015/02/05 | 278 | 279 | 268 | 275 | 3,436,000 |
| 2015/02/04 | 280 | 283 | 274 | 276 | 6,534,000 |
| 2015/02/03 | 265 | 282 | 262 | 277 | 11,304,000 |
| 2015/02/02 | 269 | 276 | 260 | 262 | 7,079,000 |
| 2015/01/30 | 245 | 264 | 245 | 264 | 7,667,000 |
| 2015/01/29 | 247 | 249 | 242 | 243 | 1,906,000 |
| 2015/01/28 | 241 | 252 | 241 | 250 | 2,483,000 |
| 2015/01/27 | 246 | 246 | 242 | 245 | 2,439,000 |
| 2015/01/26 | 244 | 247 | 243 | 244 | 1,694,000 |
| 2015/01/23 | 237 | 246 | 237 | 246 | 2,612,000 |
| 2015/01/22 | 235 | 237 | 233 | 237 | 1,706,000 |
| 2015/01/21 | 238 | 239 | 233 | 233 | 2,571,000 |
| 2015/01/20 | 236 | 240 | 236 | 238 | 1,881,000 |
| 2015/01/19 | 236 | 238 | 235 | 236 | 2,112,000 |
| 2015/01/16 | 240 | 242 | 233 | 235 | 4,536,000 |
| 2015/01/15 | 241 | 246 | 240 | 244 | 1,742,000 |
| 2015/01/14 | 243 | 245 | 240 | 240 | 2,440,000 |
| 2015/01/13 | 243 | 247 | 242 | 245 | 2,782,000 |
| 2015/01/09 | 249 | 249 | 242 | 245 | 2,473,000 |
| 2015/01/08 | 249 | 249 | 246 | 247 | 1,621,000 |
| 2015/01/07 | 243 | 249 | 243 | 247 | 2,541,000 |
| 2015/01/06 | 247 | 250 | 245 | 245 | 3,149,000 |
| 2015/01/05 | 246 | 254 | 246 | 252 | 2,266,000 |