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 |
|---|---|---|---|---|---|
| 2017/12/29 | 3,640 | 3,685 | 3,625 | 3,670 | 261,200 |
| 2017/12/28 | 3,670 | 3,720 | 3,650 | 3,655 | 402,100 |
| 2017/12/27 | 3,610 | 3,645 | 3,565 | 3,640 | 405,800 |
| 2017/12/26 | 3,550 | 3,610 | 3,540 | 3,555 | 337,200 |
| 2017/12/25 | 3,590 | 3,595 | 3,540 | 3,575 | 178,500 |
| 2017/12/22 | 3,590 | 3,615 | 3,540 | 3,570 | 357,400 |
| 2017/12/21 | 3,530 | 3,595 | 3,510 | 3,570 | 341,400 |
| 2017/12/20 | 3,430 | 3,540 | 3,430 | 3,525 | 399,200 |
| 2017/12/19 | 3,495 | 3,515 | 3,425 | 3,440 | 326,000 |
| 2017/12/18 | 3,430 | 3,490 | 3,405 | 3,475 | 626,300 |
| 2017/12/15 | 3,405 | 3,440 | 3,370 | 3,405 | 356,900 |
| 2017/12/14 | 3,365 | 3,470 | 3,360 | 3,435 | 402,800 |
| 2017/12/13 | 3,420 | 3,435 | 3,370 | 3,390 | 391,900 |
| 2017/12/12 | 3,440 | 3,475 | 3,400 | 3,415 | 346,900 |
| 2017/12/11 | 3,460 | 3,460 | 3,395 | 3,425 | 407,800 |
| 2017/12/08 | 3,365 | 3,450 | 3,365 | 3,435 | 724,400 |
| 2017/12/07 | 3,330 | 3,390 | 3,310 | 3,350 | 486,500 |
| 2017/12/06 | 3,300 | 3,420 | 3,285 | 3,315 | 1,016,400 |
| 2017/12/05 | 3,330 | 3,360 | 3,290 | 3,330 | 701,400 |
| 2017/12/04 | 3,405 | 3,455 | 3,400 | 3,400 | 497,100 |
| 2017/12/01 | 3,445 | 3,475 | 3,395 | 3,435 | 472,800 |
| 2017/11/30 | 3,435 | 3,465 | 3,360 | 3,435 | 666,600 |
| 2017/11/29 | 3,520 | 3,565 | 3,435 | 3,450 | 725,400 |
| 2017/11/28 | 3,695 | 3,695 | 3,435 | 3,460 | 1,601,400 |
| 2017/11/27 | 3,800 | 3,820 | 3,715 | 3,765 | 458,000 |
| 2017/11/24 | 3,720 | 3,785 | 3,700 | 3,775 | 336,800 |
| 2017/11/22 | 3,830 | 3,880 | 3,740 | 3,775 | 564,900 |
| 2017/11/21 | 3,600 | 3,790 | 3,590 | 3,740 | 902,000 |
| 2017/11/20 | 3,555 | 3,585 | 3,500 | 3,570 | 483,200 |
| 2017/11/17 | 3,565 | 3,580 | 3,495 | 3,555 | 787,300 |
| 2017/11/16 | 3,450 | 3,605 | 3,430 | 3,590 | 545,200 |
| 2017/11/15 | 3,630 | 3,630 | 3,490 | 3,490 | 573,400 |
| 2017/11/14 | 3,530 | 3,610 | 3,490 | 3,595 | 553,200 |
| 2017/11/13 | 3,570 | 3,570 | 3,510 | 3,530 | 416,500 |
| 2017/11/10 | 3,455 | 3,610 | 3,455 | 3,575 | 741,500 |
| 2017/11/09 | 3,560 | 3,650 | 3,465 | 3,520 | 963,000 |
| 2017/11/08 | 3,460 | 3,585 | 3,450 | 3,540 | 757,500 |
| 2017/11/07 | 3,460 | 3,530 | 3,410 | 3,475 | 1,056,100 |
| 2017/11/06 | 3,400 | 3,550 | 3,395 | 3,505 | 947,200 |
| 2017/11/02 | 3,295 | 3,400 | 3,260 | 3,385 | 1,078,400 |
| 2017/11/01 | 3,195 | 3,305 | 3,175 | 3,260 | 865,400 |
| 2017/10/31 | 3,095 | 3,240 | 3,095 | 3,205 | 1,386,000 |
| 2017/10/30 | 2,917 | 3,255 | 2,893 | 3,125 | 2,389,200 |
| 2017/10/27 | 2,875 | 2,945 | 2,700 | 2,875 | 2,817,200 |
| 2017/10/26 | 2,804 | 2,857 | 2,785 | 2,834 | 1,010,000 |
| 2017/10/25 | 2,749 | 2,878 | 2,743 | 2,837 | 1,650,900 |
| 2017/10/24 | 2,662 | 2,731 | 2,653 | 2,731 | 843,800 |
| 2017/10/23 | 2,649 | 2,681 | 2,626 | 2,678 | 878,000 |
| 2017/10/20 | 2,576 | 2,622 | 2,574 | 2,617 | 484,000 |
| 2017/10/19 | 2,607 | 2,624 | 2,575 | 2,589 | 349,300 |
| 2017/10/18 | 2,614 | 2,616 | 2,563 | 2,595 | 353,700 |
| 2017/10/17 | 2,600 | 2,626 | 2,584 | 2,603 | 479,800 |
| 2017/10/16 | 2,570 | 2,592 | 2,548 | 2,584 | 553,100 |
| 2017/10/13 | 2,581 | 2,610 | 2,508 | 2,558 | 1,502,900 |
| 2017/10/12 | 2,633 | 2,643 | 2,598 | 2,607 | 669,700 |
| 2017/10/11 | 2,700 | 2,700 | 2,621 | 2,624 | 794,300 |
| 2017/10/10 | 2,649 | 2,719 | 2,629 | 2,716 | 772,100 |
| 2017/10/06 | 2,650 | 2,669 | 2,642 | 2,650 | 521,500 |
| 2017/10/05 | 2,660 | 2,672 | 2,632 | 2,639 | 428,900 |
| 2017/10/04 | 2,675 | 2,710 | 2,663 | 2,667 | 652,000 |
| 2017/10/03 | 2,659 | 2,683 | 2,632 | 2,668 | 455,300 |
| 2017/10/02 | 2,650 | 2,668 | 2,618 | 2,625 | 532,700 |
| 2017/09/29 | 2,668 | 2,700 | 2,650 | 2,663 | 788,800 |
| 2017/09/28 | 2,672 | 2,680 | 2,640 | 2,674 | 950,900 |
| 2017/09/27 | 2,649 | 2,672 | 2,633 | 2,656 | 697,200 |
| 2017/09/27 | 1 -> 0.20 分割 | ||||
| 2017/09/26 | 521 | 529 | 519 | 525 | 2,840,000 |
| 2017/09/25 | 519 | 526 | 519 | 525 | 2,587,000 |
| 2017/09/22 | 523 | 523 | 509 | 518 | 3,518,000 |
| 2017/09/21 | 516 | 525 | 510 | 520 | 4,591,000 |
| 2017/09/20 | 518 | 518 | 505 | 510 | 3,385,000 |
| 2017/09/19 | 521 | 522 | 516 | 519 | 2,670,000 |
| 2017/09/15 | 503 | 517 | 502 | 517 | 2,826,000 |
| 2017/09/14 | 515 | 515 | 505 | 508 | 2,781,000 |
| 2017/09/13 | 514 | 526 | 511 | 512 | 6,349,000 |
| 2017/09/12 | 510 | 515 | 505 | 508 | 3,197,000 |
| 2017/09/11 | 505 | 509 | 500 | 506 | 3,672,000 |
| 2017/09/08 | 497 | 505 | 493 | 496 | 4,817,000 |
| 2017/09/07 | 487 | 507 | 486 | 499 | 7,798,000 |
| 2017/09/06 | 460 | 481 | 459 | 481 | 4,401,000 |
| 2017/09/05 | 476 | 477 | 463 | 465 | 3,532,000 |
| 2017/09/04 | 485 | 486 | 475 | 477 | 3,723,000 |
| 2017/09/01 | 487 | 488 | 479 | 487 | 3,134,000 |
| 2017/08/31 | 487 | 493 | 484 | 486 | 3,126,000 |
| 2017/08/30 | 488 | 491 | 480 | 485 | 3,056,000 |
| 2017/08/29 | 492 | 492 | 478 | 484 | 5,130,000 |
| 2017/08/28 | 494 | 498 | 489 | 495 | 3,513,000 |
| 2017/08/25 | 487 | 509 | 485 | 500 | 9,332,000 |
| 2017/08/24 | 479 | 491 | 477 | 484 | 5,508,000 |
| 2017/08/23 | 493 | 497 | 481 | 484 | 7,696,000 |
| 2017/08/22 | 481 | 495 | 481 | 491 | 8,279,000 |
| 2017/08/21 | 473 | 489 | 468 | 482 | 7,268,000 |
| 2017/08/18 | 469 | 477 | 468 | 471 | 4,023,000 |
| 2017/08/17 | 476 | 480 | 470 | 476 | 6,377,000 |
| 2017/08/16 | 471 | 482 | 470 | 476 | 10,136,000 |
| 2017/08/15 | 458 | 471 | 455 | 465 | 4,458,000 |
| 2017/08/14 | 451 | 457 | 451 | 454 | 4,009,000 |
| 2017/08/10 | 470 | 471 | 455 | 461 | 6,348,000 |
| 2017/08/09 | 460 | 461 | 449 | 454 | 4,098,000 |
| 2017/08/08 | 470 | 477 | 461 | 462 | 3,803,000 |
| 2017/08/07 | 475 | 477 | 458 | 466 | 6,150,000 |
| 2017/08/04 | 483 | 484 | 468 | 471 | 7,841,000 |
| 2017/08/03 | 497 | 499 | 486 | 489 | 5,433,000 |
| 2017/08/02 | 506 | 507 | 499 | 503 | 4,445,000 |
| 2017/08/01 | 502 | 511 | 492 | 508 | 6,444,000 |
| 2017/07/31 | 512 | 517 | 502 | 503 | 6,219,000 |
| 2017/07/28 | 543 | 543 | 505 | 523 | 8,049,000 |
| 2017/07/27 | 558 | 558 | 544 | 545 | 4,838,000 |
| 2017/07/26 | 557 | 571 | 555 | 556 | 5,032,000 |
| 2017/07/25 | 557 | 559 | 551 | 553 | 2,841,000 |
| 2017/07/24 | 569 | 570 | 553 | 555 | 3,781,000 |
| 2017/07/21 | 553 | 577 | 552 | 571 | 7,194,000 |
| 2017/07/20 | 556 | 557 | 548 | 553 | 3,873,000 |
| 2017/07/19 | 555 | 561 | 553 | 556 | 1,839,000 |
| 2017/07/18 | 558 | 566 | 556 | 558 | 2,969,000 |
| 2017/07/14 | 558 | 562 | 553 | 559 | 3,414,000 |
| 2017/07/13 | 555 | 557 | 550 | 554 | 2,340,000 |
| 2017/07/12 | 558 | 558 | 551 | 552 | 3,039,000 |
| 2017/07/11 | 557 | 565 | 555 | 561 | 3,996,000 |
| 2017/07/10 | 555 | 558 | 549 | 554 | 2,307,000 |
| 2017/07/07 | 546 | 555 | 543 | 550 | 2,810,000 |
| 2017/07/06 | 548 | 561 | 545 | 552 | 7,196,000 |
| 2017/07/05 | 538 | 548 | 537 | 547 | 2,531,000 |
| 2017/07/04 | 554 | 555 | 538 | 539 | 3,352,000 |
| 2017/07/03 | 543 | 548 | 536 | 548 | 2,363,000 |
| 2017/06/30 | 541 | 543 | 532 | 541 | 4,633,000 |
| 2017/06/29 | 553 | 554 | 541 | 545 | 3,677,000 |
| 2017/06/28 | 542 | 556 | 540 | 549 | 8,907,000 |
| 2017/06/27 | 509 | 548 | 505 | 543 | 16,739,000 |
| 2017/06/26 | 495 | 498 | 491 | 495 | 2,263,000 |
| 2017/06/23 | 507 | 510 | 497 | 498 | 2,902,000 |
| 2017/06/22 | 516 | 516 | 508 | 509 | 2,434,000 |
| 2017/06/21 | 507 | 519 | 504 | 516 | 3,288,000 |
| 2017/06/20 | 510 | 514 | 506 | 507 | 3,251,000 |
| 2017/06/19 | 500 | 506 | 497 | 504 | 1,755,000 |
| 2017/06/16 | 497 | 506 | 497 | 500 | 2,699,000 |
| 2017/06/15 | 503 | 504 | 492 | 499 | 3,641,000 |
| 2017/06/14 | 510 | 511 | 504 | 507 | 2,125,000 |
| 2017/06/13 | 518 | 519 | 510 | 510 | 2,836,000 |
| 2017/06/12 | 515 | 532 | 514 | 522 | 4,641,000 |
| 2017/06/09 | 513 | 518 | 511 | 512 | 3,617,000 |
| 2017/06/08 | 520 | 521 | 512 | 513 | 3,011,000 |
| 2017/06/07 | 516 | 525 | 515 | 520 | 4,433,000 |
| 2017/06/06 | 513 | 520 | 513 | 514 | 3,343,000 |
| 2017/06/05 | 512 | 520 | 509 | 516 | 4,286,000 |
| 2017/06/02 | 497 | 515 | 493 | 514 | 7,129,000 |
| 2017/06/01 | 494 | 501 | 489 | 492 | 5,704,000 |
| 2017/05/31 | 478 | 492 | 478 | 490 | 4,695,000 |
| 2017/05/30 | 477 | 485 | 475 | 481 | 3,278,000 |
| 2017/05/29 | 484 | 485 | 478 | 479 | 2,680,000 |
| 2017/05/26 | 489 | 491 | 483 | 484 | 4,400,000 |
| 2017/05/25 | 500 | 500 | 488 | 492 | 5,785,000 |
| 2017/05/24 | 496 | 499 | 491 | 497 | 3,065,000 |
| 2017/05/23 | 502 | 505 | 489 | 490 | 4,255,000 |
| 2017/05/22 | 506 | 511 | 497 | 501 | 4,817,000 |
| 2017/05/19 | 490 | 500 | 485 | 500 | 5,889,000 |
| 2017/05/18 | 493 | 499 | 487 | 487 | 5,403,000 |
| 2017/05/17 | 515 | 515 | 502 | 503 | 4,848,000 |
| 2017/05/16 | 520 | 528 | 515 | 518 | 4,606,000 |
| 2017/05/15 | 516 | 518 | 506 | 516 | 6,090,000 |
| 2017/05/12 | 530 | 532 | 516 | 521 | 6,542,000 |
| 2017/05/11 | 531 | 536 | 526 | 531 | 4,615,000 |
| 2017/05/10 | 540 | 540 | 528 | 533 | 7,389,000 |
| 2017/05/09 | 549 | 551 | 537 | 538 | 6,209,000 |
| 2017/05/08 | 561 | 563 | 547 | 552 | 7,055,000 |
| 2017/05/02 | 578 | 578 | 553 | 554 | 10,178,000 |
| 2017/05/01 | 552 | 598 | 551 | 584 | 16,043,000 |
| 2017/04/28 | 535 | 564 | 510 | 549 | 18,512,000 |
| 2017/04/27 | 539 | 543 | 526 | 541 | 12,786,000 |
| 2017/04/26 | 493 | 502 | 491 | 501 | 5,969,000 |
| 2017/04/25 | 480 | 485 | 474 | 485 | 6,264,000 |
| 2017/04/24 | 487 | 490 | 474 | 479 | 4,258,000 |
| 2017/04/21 | 482 | 482 | 475 | 480 | 3,453,000 |
| 2017/04/20 | 478 | 484 | 473 | 474 | 3,654,000 |
| 2017/04/19 | 475 | 485 | 473 | 481 | 4,247,000 |
| 2017/04/18 | 479 | 488 | 472 | 479 | 4,719,000 |
| 2017/04/17 | 482 | 483 | 465 | 472 | 6,360,000 |
| 2017/04/14 | 488 | 494 | 479 | 488 | 4,718,000 |
| 2017/04/13 | 477 | 486 | 473 | 485 | 5,376,000 |
| 2017/04/12 | 487 | 493 | 485 | 488 | 4,008,000 |
| 2017/04/11 | 500 | 504 | 492 | 494 | 3,944,000 |
| 2017/04/10 | 496 | 505 | 494 | 503 | 5,877,000 |
| 2017/04/07 | 495 | 497 | 482 | 493 | 6,498,000 |
| 2017/04/06 | 503 | 507 | 489 | 490 | 6,091,000 |
| 2017/04/05 | 515 | 520 | 503 | 506 | 7,598,000 |
| 2017/04/04 | 535 | 536 | 504 | 509 | 9,250,000 |
| 2017/04/03 | 531 | 537 | 525 | 531 | 5,482,000 |
| 2017/03/31 | 562 | 562 | 535 | 538 | 8,777,000 |
| 2017/03/30 | 568 | 572 | 558 | 558 | 6,052,000 |
| 2017/03/29 | 550 | 573 | 549 | 570 | 11,930,000 |
| 2017/03/28 | 529 | 544 | 525 | 543 | 4,901,000 |
| 2017/03/27 | 521 | 527 | 518 | 527 | 4,056,000 |
| 2017/03/24 | 517 | 534 | 517 | 525 | 5,001,000 |
| 2017/03/23 | 521 | 528 | 518 | 519 | 4,039,000 |
| 2017/03/22 | 534 | 536 | 521 | 521 | 5,797,000 |
| 2017/03/21 | 543 | 548 | 539 | 547 | 2,759,000 |
| 2017/03/17 | 550 | 555 | 544 | 544 | 5,205,000 |
| 2017/03/16 | 537 | 555 | 537 | 549 | 4,861,000 |
| 2017/03/15 | 549 | 552 | 537 | 539 | 3,000,000 |
| 2017/03/14 | 549 | 560 | 548 | 553 | 3,083,000 |
| 2017/03/13 | 543 | 548 | 540 | 546 | 2,149,000 |
| 2017/03/10 | 548 | 548 | 539 | 546 | 3,939,000 |
| 2017/03/09 | 548 | 549 | 540 | 544 | 2,502,000 |
| 2017/03/08 | 547 | 553 | 536 | 545 | 4,118,000 |
| 2017/03/07 | 556 | 559 | 543 | 544 | 3,880,000 |
| 2017/03/06 | 547 | 565 | 546 | 560 | 6,005,000 |
| 2017/03/03 | 543 | 552 | 541 | 548 | 4,582,000 |
| 2017/03/02 | 561 | 563 | 547 | 550 | 6,215,000 |
| 2017/03/01 | 536 | 551 | 536 | 549 | 5,164,000 |
| 2017/02/28 | 537 | 549 | 535 | 538 | 5,246,000 |
| 2017/02/27 | 540 | 543 | 533 | 534 | 5,405,000 |
| 2017/02/24 | 560 | 560 | 543 | 547 | 5,899,000 |
| 2017/02/23 | 579 | 579 | 557 | 562 | 6,278,000 |
| 2017/02/22 | 573 | 584 | 570 | 577 | 5,231,000 |
| 2017/02/21 | 570 | 572 | 562 | 568 | 3,327,000 |
| 2017/02/20 | 581 | 581 | 565 | 573 | 5,812,000 |
| 2017/02/17 | 576 | 591 | 575 | 581 | 5,884,000 |
| 2017/02/16 | 579 | 586 | 571 | 576 | 7,588,000 |
| 2017/02/15 | 562 | 582 | 561 | 573 | 9,088,000 |
| 2017/02/14 | 560 | 574 | 556 | 557 | 6,232,000 |
| 2017/02/13 | 553 | 561 | 549 | 557 | 5,147,000 |
| 2017/02/10 | 560 | 561 | 545 | 546 | 6,439,000 |
| 2017/02/09 | 538 | 565 | 535 | 556 | 9,520,000 |
| 2017/02/08 | 534 | 541 | 531 | 538 | 3,445,000 |
| 2017/02/07 | 534 | 538 | 520 | 534 | 4,113,000 |
| 2017/02/06 | 540 | 541 | 531 | 534 | 4,433,000 |
| 2017/02/03 | 534 | 540 | 527 | 535 | 5,513,000 |
| 2017/02/02 | 547 | 553 | 528 | 531 | 9,454,000 |
| 2017/02/01 | 523 | 550 | 518 | 543 | 13,243,000 |
| 2017/01/31 | 498 | 515 | 498 | 506 | 5,719,000 |
| 2017/01/30 | 505 | 508 | 500 | 503 | 2,696,000 |
| 2017/01/27 | 517 | 517 | 496 | 507 | 7,769,000 |
| 2017/01/26 | 518 | 526 | 510 | 518 | 9,634,000 |
| 2017/01/25 | 480 | 522 | 478 | 515 | 21,110,000 |
| 2017/01/24 | 477 | 480 | 468 | 472 | 4,413,000 |
| 2017/01/23 | 477 | 489 | 475 | 481 | 4,766,000 |
| 2017/01/20 | 472 | 484 | 468 | 479 | 5,930,000 |
| 2017/01/19 | 473 | 474 | 463 | 471 | 3,173,000 |
| 2017/01/18 | 466 | 476 | 456 | 467 | 4,382,000 |
| 2017/01/17 | 456 | 475 | 453 | 464 | 10,394,000 |
| 2017/01/16 | 454 | 456 | 448 | 453 | 2,173,000 |
| 2017/01/13 | 462 | 463 | 451 | 454 | 3,399,000 |
| 2017/01/12 | 451 | 468 | 448 | 464 | 6,935,000 |
| 2017/01/11 | 438 | 453 | 437 | 451 | 3,979,000 |
| 2017/01/10 | 445 | 445 | 434 | 437 | 4,869,000 |
| 2017/01/06 | 446 | 449 | 444 | 446 | 2,650,000 |
| 2017/01/05 | 459 | 461 | 447 | 451 | 3,753,000 |
| 2017/01/04 | 449 | 459 | 447 | 454 | 4,657,000 |