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 |
---|---|---|---|---|---|
2016/12/30 | 437 | 446 | 434 | 444 | 2,791,000 |
2016/12/29 | 454 | 457 | 443 | 445 | 4,548,000 |
2016/12/28 | 457 | 465 | 456 | 462 | 2,982,000 |
2016/12/27 | 453 | 458 | 451 | 455 | 2,535,000 |
2016/12/26 | 458 | 463 | 452 | 454 | 2,209,000 |
2016/12/22 | 457 | 457 | 451 | 456 | 2,399,000 |
2016/12/21 | 470 | 471 | 455 | 458 | 3,149,000 |
2016/12/20 | 463 | 472 | 462 | 469 | 3,183,000 |
2016/12/19 | 466 | 470 | 461 | 465 | 2,595,000 |
2016/12/16 | 478 | 482 | 468 | 470 | 4,687,000 |
2016/12/15 | 477 | 480 | 465 | 473 | 3,806,000 |
2016/12/14 | 479 | 479 | 464 | 471 | 3,890,000 |
2016/12/13 | 476 | 486 | 475 | 480 | 5,416,000 |
2016/12/12 | 475 | 493 | 468 | 481 | 13,940,000 |
2016/12/09 | 442 | 470 | 436 | 469 | 12,502,000 |
2016/12/08 | 436 | 437 | 428 | 437 | 3,276,000 |
2016/12/07 | 437 | 439 | 429 | 430 | 3,101,000 |
2016/12/06 | 426 | 443 | 426 | 434 | 6,345,000 |
2016/12/05 | 430 | 431 | 418 | 423 | 6,582,000 |
2016/12/02 | 448 | 450 | 435 | 437 | 5,425,000 |
2016/12/01 | 450 | 462 | 448 | 451 | 6,089,000 |
2016/11/30 | 455 | 456 | 439 | 449 | 6,136,000 |
2016/11/29 | 456 | 464 | 447 | 452 | 7,817,000 |
2016/11/28 | 436 | 450 | 434 | 450 | 4,949,000 |
2016/11/25 | 436 | 445 | 432 | 443 | 6,107,000 |
2016/11/24 | 445 | 448 | 431 | 436 | 5,685,000 |
2016/11/22 | 428 | 446 | 426 | 443 | 7,895,000 |
2016/11/21 | 429 | 431 | 421 | 427 | 4,605,000 |
2016/11/18 | 447 | 449 | 426 | 429 | 6,649,000 |
2016/11/17 | 420 | 441 | 420 | 440 | 6,399,000 |
2016/11/16 | 421 | 424 | 414 | 421 | 4,315,000 |
2016/11/15 | 429 | 430 | 414 | 417 | 4,610,000 |
2016/11/14 | 420 | 432 | 420 | 430 | 4,576,000 |
2016/11/11 | 451 | 453 | 425 | 427 | 6,353,000 |
2016/11/10 | 448 | 448 | 438 | 446 | 5,137,000 |
2016/11/09 | 448 | 450 | 416 | 424 | 8,847,000 |
2016/11/08 | 451 | 460 | 445 | 446 | 5,167,000 |
2016/11/07 | 439 | 450 | 438 | 448 | 4,519,000 |
2016/11/04 | 432 | 442 | 428 | 434 | 6,166,000 |
2016/11/02 | 440 | 444 | 428 | 432 | 7,133,000 |
2016/11/01 | 454 | 457 | 445 | 448 | 5,291,000 |
2016/10/31 | 465 | 468 | 435 | 450 | 14,854,000 |
2016/10/28 | 486 | 486 | 468 | 472 | 5,520,000 |
2016/10/27 | 476 | 484 | 475 | 477 | 3,426,000 |
2016/10/26 | 474 | 484 | 474 | 476 | 2,270,000 |
2016/10/25 | 484 | 495 | 472 | 478 | 8,305,000 |
2016/10/24 | 467 | 486 | 466 | 480 | 6,098,000 |
2016/10/21 | 482 | 482 | 464 | 470 | 8,053,000 |
2016/10/20 | 481 | 487 | 477 | 481 | 7,272,000 |
2016/10/19 | 510 | 513 | 477 | 478 | 19,903,000 |
2016/10/18 | 484 | 515 | 483 | 513 | 17,244,000 |
2016/10/17 | 490 | 495 | 478 | 483 | 4,916,000 |
2016/10/14 | 484 | 486 | 478 | 482 | 4,342,000 |
2016/10/13 | 482 | 486 | 470 | 484 | 6,087,000 |
2016/10/12 | 473 | 490 | 466 | 481 | 11,919,000 |
2016/10/11 | 486 | 511 | 475 | 477 | 13,778,000 |
2016/10/07 | 479 | 487 | 472 | 485 | 8,762,000 |
2016/10/06 | 485 | 492 | 460 | 478 | 18,130,000 |
2016/10/05 | 458 | 492 | 453 | 487 | 23,485,000 |
2016/10/04 | 453 | 458 | 440 | 455 | 15,645,000 |
2016/10/03 | 425 | 451 | 425 | 444 | 18,529,000 |
2016/09/30 | 415 | 431 | 410 | 421 | 13,636,000 |
2016/09/29 | 416 | 438 | 409 | 421 | 35,756,000 |
2016/09/28 | 354 | 371 | 354 | 363 | 9,595,000 |
2016/09/27 | 337 | 355 | 336 | 354 | 6,297,000 |
2016/09/26 | 345 | 346 | 340 | 342 | 3,471,000 |
2016/09/23 | 358 | 362 | 341 | 342 | 8,266,000 |
2016/09/21 | 344 | 360 | 344 | 358 | 6,988,000 |
2016/09/20 | 340 | 351 | 340 | 346 | 4,361,000 |
2016/09/16 | 345 | 351 | 340 | 342 | 7,120,000 |
2016/09/15 | 353 | 353 | 340 | 342 | 11,052,000 |
2016/09/14 | 363 | 367 | 353 | 356 | 5,731,000 |
2016/09/13 | 373 | 373 | 365 | 368 | 3,341,000 |
2016/09/12 | 369 | 376 | 367 | 368 | 4,495,000 |
2016/09/09 | 376 | 384 | 373 | 379 | 5,433,000 |
2016/09/08 | 394 | 395 | 373 | 377 | 12,072,000 |
2016/09/07 | 392 | 403 | 392 | 398 | 5,629,000 |
2016/09/06 | 391 | 398 | 390 | 395 | 4,612,000 |
2016/09/05 | 395 | 401 | 384 | 391 | 5,809,000 |
2016/09/02 | 389 | 403 | 383 | 392 | 13,881,000 |
2016/09/01 | 421 | 422 | 389 | 393 | 19,099,000 |
2016/08/31 | 446 | 455 | 417 | 422 | 21,746,000 |
2016/08/30 | 437 | 449 | 431 | 449 | 12,416,000 |
2016/08/29 | 421 | 442 | 421 | 437 | 14,059,000 |
2016/08/26 | 410 | 420 | 405 | 413 | 12,335,000 |
2016/08/25 | 404 | 409 | 391 | 408 | 9,907,000 |
2016/08/24 | 394 | 407 | 377 | 398 | 19,012,000 |
2016/08/23 | 371 | 393 | 371 | 392 | 14,024,000 |
2016/08/22 | 367 | 372 | 357 | 366 | 6,446,000 |
2016/08/19 | 353 | 369 | 351 | 366 | 7,452,000 |
2016/08/18 | 351 | 353 | 347 | 348 | 2,423,000 |
2016/08/17 | 348 | 357 | 348 | 355 | 2,942,000 |
2016/08/16 | 349 | 362 | 349 | 349 | 6,024,000 |
2016/08/15 | 350 | 363 | 348 | 349 | 4,893,000 |
2016/08/12 | 350 | 353 | 347 | 352 | 4,840,000 |
2016/08/10 | 333 | 348 | 331 | 345 | 4,650,000 |
2016/08/09 | 335 | 338 | 327 | 336 | 3,553,000 |
2016/08/08 | 331 | 336 | 327 | 331 | 3,625,000 |
2016/08/05 | 328 | 332 | 321 | 323 | 3,246,000 |
2016/08/04 | 328 | 337 | 326 | 332 | 3,894,000 |
2016/08/03 | 344 | 344 | 325 | 328 | 6,107,000 |
2016/08/02 | 340 | 346 | 338 | 343 | 5,012,000 |
2016/08/01 | 350 | 359 | 340 | 346 | 13,939,000 |
2016/07/29 | 311 | 321 | 302 | 319 | 5,998,000 |
2016/07/28 | 316 | 328 | 310 | 311 | 8,881,000 |
2016/07/27 | 305 | 325 | 305 | 322 | 12,427,000 |
2016/07/26 | 292 | 301 | 291 | 300 | 4,983,000 |
2016/07/25 | 306 | 306 | 289 | 292 | 6,813,000 |
2016/07/22 | 305 | 312 | 302 | 307 | 2,907,000 |
2016/07/21 | 305 | 316 | 305 | 309 | 5,005,000 |
2016/07/20 | 317 | 317 | 300 | 301 | 9,300,000 |
2016/07/19 | 288 | 322 | 287 | 320 | 15,589,000 |
2016/07/15 | 289 | 291 | 282 | 289 | 3,576,000 |
2016/07/14 | 289 | 290 | 282 | 286 | 5,569,000 |
2016/07/13 | 294 | 297 | 288 | 292 | 5,028,000 |
2016/07/12 | 303 | 305 | 285 | 287 | 8,662,000 |
2016/07/11 | 297 | 302 | 292 | 299 | 5,779,000 |
2016/07/08 | 288 | 294 | 284 | 286 | 3,310,000 |
2016/07/07 | 290 | 297 | 286 | 288 | 4,280,000 |
2016/07/06 | 293 | 299 | 283 | 289 | 6,521,000 |
2016/07/05 | 287 | 301 | 284 | 300 | 5,612,000 |
2016/07/04 | 289 | 294 | 287 | 290 | 4,801,000 |
2016/07/01 | 282 | 296 | 279 | 294 | 6,204,000 |
2016/06/30 | 282 | 284 | 276 | 279 | 4,323,000 |
2016/06/29 | 277 | 282 | 273 | 280 | 4,340,000 |
2016/06/28 | 284 | 285 | 264 | 272 | 9,764,000 |
2016/06/27 | 280 | 291 | 280 | 290 | 7,309,000 |
2016/06/24 | 300 | 300 | 274 | 276 | 8,034,000 |
2016/06/23 | 297 | 300 | 292 | 298 | 4,697,000 |
2016/06/22 | 300 | 308 | 296 | 301 | 15,623,000 |
2016/06/21 | 288 | 300 | 287 | 298 | 14,810,000 |
2016/06/20 | 270 | 291 | 268 | 289 | 9,843,000 |
2016/06/17 | 253 | 266 | 252 | 262 | 9,633,000 |
2016/06/16 | 261 | 261 | 244 | 245 | 6,039,000 |
2016/06/15 | 251 | 266 | 251 | 261 | 5,161,000 |
2016/06/14 | 264 | 266 | 253 | 256 | 6,830,000 |
2016/06/13 | 264 | 269 | 261 | 263 | 3,800,000 |
2016/06/10 | 270 | 278 | 267 | 272 | 6,400,000 |
2016/06/09 | 267 | 270 | 263 | 266 | 2,866,000 |
2016/06/08 | 271 | 272 | 264 | 267 | 3,409,000 |
2016/06/07 | 271 | 278 | 269 | 271 | 3,271,000 |
2016/06/06 | 267 | 275 | 263 | 271 | 3,962,000 |
2016/06/03 | 277 | 278 | 265 | 270 | 8,515,000 |
2016/06/02 | 291 | 292 | 276 | 278 | 8,262,000 |
2016/06/01 | 290 | 300 | 285 | 290 | 10,378,000 |
2016/05/31 | 289 | 293 | 288 | 293 | 3,804,000 |
2016/05/30 | 286 | 294 | 284 | 292 | 6,360,000 |
2016/05/27 | 279 | 285 | 277 | 283 | 4,847,000 |
2016/05/26 | 277 | 287 | 276 | 279 | 8,083,000 |
2016/05/25 | 285 | 286 | 269 | 273 | 7,956,000 |
2016/05/24 | 290 | 298 | 279 | 281 | 13,286,000 |
2016/05/23 | 282 | 297 | 273 | 294 | 14,930,000 |
2016/05/20 | 269 | 284 | 266 | 283 | 16,762,000 |
2016/05/19 | 262 | 265 | 257 | 262 | 5,717,000 |
2016/05/18 | 274 | 279 | 262 | 267 | 10,364,000 |
2016/05/17 | 263 | 280 | 260 | 276 | 14,426,000 |
2016/05/16 | 259 | 266 | 249 | 265 | 14,159,000 |
2016/05/13 | 260 | 284 | 249 | 266 | 36,565,000 |
2016/05/12 | 180 | 210 | 176 | 204 | 14,969,000 |
2016/05/11 | 177 | 177 | 171 | 171 | 1,981,000 |
2016/05/10 | 172 | 176 | 168 | 175 | 2,537,000 |
2016/05/09 | 170 | 173 | 166 | 170 | 2,250,000 |
2016/05/06 | 172 | 173 | 166 | 170 | 2,118,000 |
2016/05/02 | 166 | 173 | 166 | 172 | 2,345,000 |
2016/04/28 | 184 | 187 | 174 | 175 | 4,567,000 |
2016/04/27 | 186 | 188 | 181 | 186 | 2,448,000 |
2016/04/26 | 190 | 192 | 181 | 184 | 2,664,000 |
2016/04/25 | 195 | 196 | 186 | 189 | 3,018,000 |
2016/04/22 | 186 | 195 | 185 | 193 | 3,397,000 |
2016/04/21 | 181 | 187 | 180 | 187 | 4,031,000 |
2016/04/20 | 181 | 181 | 175 | 176 | 2,211,000 |
2016/04/19 | 179 | 181 | 177 | 179 | 2,589,000 |
2016/04/18 | 173 | 178 | 170 | 176 | 3,184,000 |
2016/04/15 | 174 | 179 | 173 | 176 | 2,233,000 |
2016/04/14 | 172 | 176 | 169 | 175 | 3,000,000 |
2016/04/13 | 166 | 169 | 164 | 167 | 2,118,000 |
2016/04/12 | 159 | 167 | 158 | 164 | 3,151,000 |
2016/04/11 | 160 | 162 | 154 | 160 | 1,955,000 |
2016/04/08 | 155 | 164 | 151 | 159 | 4,580,000 |
2016/04/07 | 154 | 160 | 154 | 157 | 3,574,000 |
2016/04/06 | 170 | 171 | 152 | 154 | 7,959,000 |
2016/04/05 | 184 | 184 | 170 | 171 | 5,750,000 |
2016/04/04 | 185 | 190 | 182 | 185 | 5,249,000 |
2016/04/01 | 176 | 187 | 174 | 186 | 8,755,000 |
2016/03/31 | 169 | 177 | 169 | 174 | 5,623,000 |
2016/03/30 | 169 | 170 | 164 | 168 | 2,482,000 |
2016/03/29 | 168 | 172 | 167 | 169 | 2,103,000 |
2016/03/28 | 169 | 172 | 167 | 170 | 2,452,000 |
2016/03/25 | 169 | 173 | 166 | 171 | 1,947,000 |
2016/03/24 | 170 | 170 | 163 | 166 | 2,304,000 |
2016/03/23 | 175 | 175 | 170 | 170 | 1,715,000 |
2016/03/22 | 176 | 176 | 171 | 175 | 1,685,000 |
2016/03/18 | 173 | 176 | 169 | 174 | 3,070,000 |
2016/03/17 | 173 | 177 | 172 | 172 | 1,708,000 |
2016/03/16 | 174 | 176 | 171 | 171 | 1,781,000 |
2016/03/15 | 176 | 178 | 173 | 174 | 1,713,000 |
2016/03/14 | 174 | 178 | 171 | 177 | 2,480,000 |
2016/03/11 | 165 | 171 | 164 | 171 | 4,234,000 |
2016/03/10 | 165 | 168 | 161 | 166 | 1,961,000 |
2016/03/09 | 164 | 165 | 160 | 164 | 4,598,000 |
2016/03/08 | 176 | 177 | 165 | 167 | 4,166,000 |
2016/03/07 | 169 | 179 | 169 | 177 | 6,440,000 |
2016/03/04 | 161 | 171 | 161 | 168 | 4,161,000 |
2016/03/03 | 155 | 163 | 155 | 163 | 4,225,000 |
2016/03/02 | 161 | 162 | 155 | 157 | 4,110,000 |
2016/03/01 | 159 | 161 | 153 | 159 | 3,469,000 |
2016/02/29 | 164 | 165 | 155 | 158 | 4,561,000 |
2016/02/26 | 158 | 171 | 158 | 163 | 9,773,000 |
2016/02/25 | 151 | 157 | 151 | 157 | 4,453,000 |
2016/02/24 | 143 | 150 | 141 | 149 | 2,832,000 |
2016/02/23 | 142 | 147 | 141 | 145 | 3,860,000 |
2016/02/22 | 142 | 142 | 137 | 140 | 3,556,000 |
2016/02/19 | 148 | 149 | 142 | 144 | 3,439,000 |
2016/02/18 | 150 | 155 | 148 | 150 | 3,649,000 |
2016/02/17 | 147 | 155 | 143 | 146 | 4,493,000 |
2016/02/16 | 141 | 154 | 138 | 149 | 7,541,000 |
2016/02/15 | 146 | 147 | 137 | 145 | 5,467,000 |
2016/02/12 | 132 | 143 | 130 | 136 | 8,298,000 |
2016/02/10 | 139 | 141 | 131 | 137 | 6,464,000 |
2016/02/09 | 139 | 141 | 133 | 136 | 7,666,000 |
2016/02/08 | 143 | 148 | 141 | 147 | 5,095,000 |
2016/02/05 | 160 | 161 | 139 | 143 | 12,574,000 |
2016/02/04 | 164 | 168 | 161 | 163 | 4,523,000 |
2016/02/03 | 174 | 175 | 160 | 164 | 7,985,000 |
2016/02/02 | 178 | 181 | 175 | 178 | 6,398,000 |
2016/02/01 | 166 | 184 | 161 | 177 | 24,104,000 |
2016/01/29 | 244 | 248 | 233 | 236 | 7,133,000 |
2016/01/28 | 235 | 238 | 231 | 236 | 2,556,000 |
2016/01/27 | 228 | 238 | 227 | 236 | 2,905,000 |
2016/01/26 | 226 | 227 | 223 | 224 | 1,561,000 |
2016/01/25 | 232 | 232 | 223 | 231 | 2,403,000 |
2016/01/22 | 221 | 228 | 218 | 228 | 2,954,000 |
2016/01/21 | 219 | 228 | 213 | 215 | 2,680,000 |
2016/01/20 | 233 | 235 | 223 | 223 | 2,330,000 |
2016/01/19 | 228 | 236 | 228 | 232 | 2,217,000 |
2016/01/18 | 225 | 232 | 225 | 230 | 2,022,000 |
2016/01/15 | 245 | 247 | 232 | 233 | 3,371,000 |
2016/01/14 | 238 | 243 | 234 | 241 | 2,731,000 |
2016/01/13 | 239 | 247 | 239 | 243 | 5,610,000 |
2016/01/12 | 233 | 237 | 228 | 231 | 3,901,000 |
2016/01/08 | 240 | 244 | 237 | 241 | 4,464,000 |
2016/01/07 | 249 | 250 | 243 | 244 | 2,953,000 |
2016/01/06 | 254 | 257 | 248 | 251 | 2,613,000 |
2016/01/05 | 254 | 258 | 248 | 252 | 3,813,000 |
2016/01/04 | 259 | 264 | 254 | 254 | 2,338,000 |