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 |
|---|---|---|---|---|---|
| 2018/12/28 | 2,401 | 2,456 | 2,401 | 2,421 | 379,500 |
| 2018/12/27 | 2,394 | 2,456 | 2,387 | 2,439 | 575,500 |
| 2018/12/26 | 2,302 | 2,365 | 2,279 | 2,326 | 449,700 |
| 2018/12/25 | 2,291 | 2,338 | 2,279 | 2,289 | 378,300 |
| 2018/12/21 | 2,459 | 2,485 | 2,391 | 2,419 | 641,100 |
| 2018/12/20 | 2,574 | 2,619 | 2,488 | 2,509 | 608,600 |
| 2018/12/19 | 2,603 | 2,629 | 2,520 | 2,624 | 583,800 |
| 2018/12/18 | 2,547 | 2,621 | 2,504 | 2,599 | 690,500 |
| 2018/12/17 | 2,635 | 2,654 | 2,581 | 2,582 | 526,700 |
| 2018/12/14 | 2,703 | 2,718 | 2,617 | 2,635 | 818,800 |
| 2018/12/13 | 2,663 | 2,723 | 2,622 | 2,714 | 685,400 |
| 2018/12/12 | 2,641 | 2,684 | 2,619 | 2,680 | 711,800 |
| 2018/12/11 | 2,692 | 2,694 | 2,578 | 2,619 | 873,300 |
| 2018/12/10 | 2,774 | 2,777 | 2,695 | 2,714 | 542,000 |
| 2018/12/07 | 2,870 | 2,873 | 2,788 | 2,819 | 572,200 |
| 2018/12/06 | 2,945 | 2,949 | 2,849 | 2,874 | 731,200 |
| 2018/12/05 | 2,970 | 3,035 | 2,955 | 3,010 | 488,300 |
| 2018/12/04 | 3,110 | 3,120 | 3,050 | 3,055 | 380,600 |
| 2018/12/03 | 3,120 | 3,125 | 3,075 | 3,110 | 489,000 |
| 2018/11/30 | 3,125 | 3,125 | 3,050 | 3,110 | 743,500 |
| 2018/11/29 | 3,090 | 3,190 | 3,075 | 3,130 | 1,240,600 |
| 2018/11/28 | 2,957 | 3,050 | 2,950 | 3,040 | 1,221,400 |
| 2018/11/27 | 2,810 | 2,896 | 2,810 | 2,891 | 600,100 |
| 2018/11/26 | 2,735 | 2,814 | 2,722 | 2,808 | 447,500 |
| 2018/11/22 | 2,764 | 2,782 | 2,711 | 2,727 | 502,400 |
| 2018/11/21 | 2,637 | 2,750 | 2,623 | 2,749 | 469,000 |
| 2018/11/20 | 2,714 | 2,742 | 2,685 | 2,697 | 346,200 |
| 2018/11/19 | 2,684 | 2,764 | 2,684 | 2,759 | 401,800 |
| 2018/11/16 | 2,720 | 2,735 | 2,667 | 2,678 | 525,900 |
| 2018/11/15 | 2,684 | 2,722 | 2,671 | 2,720 | 344,400 |
| 2018/11/14 | 2,640 | 2,701 | 2,635 | 2,685 | 309,200 |
| 2018/11/13 | 2,650 | 2,667 | 2,598 | 2,643 | 498,700 |
| 2018/11/12 | 2,705 | 2,742 | 2,684 | 2,687 | 431,700 |
| 2018/11/09 | 2,735 | 2,767 | 2,697 | 2,720 | 487,800 |
| 2018/11/08 | 2,721 | 2,743 | 2,660 | 2,726 | 736,000 |
| 2018/11/07 | 2,689 | 2,771 | 2,649 | 2,671 | 797,700 |
| 2018/11/06 | 2,669 | 2,710 | 2,659 | 2,674 | 397,500 |
| 2018/11/05 | 2,701 | 2,705 | 2,651 | 2,654 | 498,800 |
| 2018/11/02 | 2,698 | 2,739 | 2,647 | 2,724 | 716,000 |
| 2018/11/01 | 2,634 | 2,682 | 2,608 | 2,656 | 710,900 |
| 2018/10/31 | 2,573 | 2,638 | 2,471 | 2,534 | 912,200 |
| 2018/10/30 | 2,490 | 2,565 | 2,467 | 2,539 | 844,100 |
| 2018/10/29 | 2,527 | 2,568 | 2,499 | 2,510 | 492,500 |
| 2018/10/26 | 2,582 | 2,594 | 2,440 | 2,472 | 845,700 |
| 2018/10/25 | 2,595 | 2,600 | 2,555 | 2,567 | 641,500 |
| 2018/10/24 | 2,757 | 2,768 | 2,664 | 2,682 | 565,100 |
| 2018/10/23 | 2,802 | 2,806 | 2,720 | 2,728 | 464,200 |
| 2018/10/22 | 2,800 | 2,837 | 2,768 | 2,827 | 463,200 |
| 2018/10/19 | 2,800 | 2,828 | 2,766 | 2,820 | 617,400 |
| 2018/10/18 | 2,876 | 2,884 | 2,840 | 2,843 | 340,200 |
| 2018/10/17 | 2,902 | 2,915 | 2,873 | 2,888 | 308,900 |
| 2018/10/16 | 2,818 | 2,861 | 2,801 | 2,857 | 557,400 |
| 2018/10/15 | 2,832 | 2,858 | 2,808 | 2,837 | 475,500 |
| 2018/10/12 | 2,811 | 2,898 | 2,784 | 2,880 | 631,100 |
| 2018/10/11 | 2,780 | 2,830 | 2,771 | 2,815 | 561,200 |
| 2018/10/10 | 2,956 | 2,964 | 2,862 | 2,917 | 515,200 |
| 2018/10/09 | 2,943 | 2,959 | 2,900 | 2,941 | 362,100 |
| 2018/10/05 | 3,005 | 3,015 | 2,930 | 2,972 | 751,300 |
| 2018/10/04 | 3,090 | 3,110 | 3,040 | 3,050 | 571,900 |
| 2018/10/03 | 3,120 | 3,130 | 3,035 | 3,050 | 572,400 |
| 2018/10/02 | 3,150 | 3,205 | 3,125 | 3,130 | 609,500 |
| 2018/10/01 | 3,080 | 3,145 | 3,065 | 3,105 | 363,800 |
| 2018/09/28 | 3,070 | 3,135 | 3,045 | 3,090 | 514,300 |
| 2018/09/27 | 3,100 | 3,140 | 3,035 | 3,050 | 469,400 |
| 2018/09/26 | 3,130 | 3,140 | 3,075 | 3,105 | 414,100 |
| 2018/09/25 | 3,075 | 3,130 | 3,015 | 3,115 | 564,900 |
| 2018/09/21 | 3,040 | 3,100 | 3,010 | 3,070 | 722,700 |
| 2018/09/20 | 3,110 | 3,110 | 2,998 | 3,000 | 632,500 |
| 2018/09/19 | 3,075 | 3,125 | 3,050 | 3,075 | 813,200 |
| 2018/09/18 | 2,959 | 3,010 | 2,915 | 3,005 | 816,000 |
| 2018/09/14 | 2,940 | 2,976 | 2,900 | 2,963 | 943,300 |
| 2018/09/13 | 2,973 | 3,025 | 2,955 | 2,969 | 397,900 |
| 2018/09/12 | 3,050 | 3,065 | 2,922 | 2,961 | 693,200 |
| 2018/09/11 | 3,070 | 3,080 | 3,000 | 3,045 | 365,400 |
| 2018/09/10 | 3,105 | 3,115 | 3,035 | 3,045 | 424,200 |
| 2018/09/07 | 3,200 | 3,200 | 3,075 | 3,115 | 530,500 |
| 2018/09/06 | 3,255 | 3,280 | 3,205 | 3,235 | 364,200 |
| 2018/09/05 | 3,350 | 3,350 | 3,260 | 3,295 | 344,800 |
| 2018/09/04 | 3,405 | 3,415 | 3,345 | 3,365 | 434,900 |
| 2018/09/03 | 3,430 | 3,430 | 3,325 | 3,380 | 494,500 |
| 2018/08/31 | 3,445 | 3,450 | 3,390 | 3,410 | 429,600 |
| 2018/08/30 | 3,465 | 3,540 | 3,420 | 3,480 | 1,239,000 |
| 2018/08/29 | 3,310 | 3,365 | 3,300 | 3,315 | 346,900 |
| 2018/08/28 | 3,365 | 3,390 | 3,310 | 3,315 | 285,400 |
| 2018/08/27 | 3,305 | 3,325 | 3,285 | 3,310 | 267,500 |
| 2018/08/24 | 3,340 | 3,340 | 3,260 | 3,275 | 312,200 |
| 2018/08/23 | 3,330 | 3,355 | 3,305 | 3,330 | 287,700 |
| 2018/08/22 | 3,260 | 3,330 | 3,260 | 3,315 | 353,700 |
| 2018/08/21 | 3,210 | 3,265 | 3,180 | 3,240 | 295,700 |
| 2018/08/20 | 3,285 | 3,300 | 3,220 | 3,225 | 284,700 |
| 2018/08/17 | 3,305 | 3,330 | 3,280 | 3,310 | 285,600 |
| 2018/08/16 | 3,200 | 3,310 | 3,190 | 3,290 | 586,200 |
| 2018/08/15 | 3,315 | 3,340 | 3,235 | 3,270 | 363,700 |
| 2018/08/14 | 3,250 | 3,335 | 3,250 | 3,300 | 533,600 |
| 2018/08/13 | 3,315 | 3,320 | 3,210 | 3,215 | 488,400 |
| 2018/08/10 | 3,430 | 3,440 | 3,340 | 3,350 | 450,600 |
| 2018/08/09 | 3,385 | 3,470 | 3,375 | 3,430 | 456,400 |
| 2018/08/08 | 3,315 | 3,425 | 3,315 | 3,380 | 724,500 |
| 2018/08/07 | 3,250 | 3,325 | 3,215 | 3,305 | 438,300 |
| 2018/08/06 | 3,285 | 3,290 | 3,225 | 3,240 | 364,300 |
| 2018/08/03 | 3,335 | 3,345 | 3,250 | 3,285 | 558,200 |
| 2018/08/02 | 3,395 | 3,455 | 3,335 | 3,355 | 858,500 |
| 2018/08/01 | 3,520 | 3,530 | 3,280 | 3,410 | 1,295,600 |
| 2018/07/31 | 3,650 | 3,740 | 3,420 | 3,520 | 1,793,500 |
| 2018/07/30 | 3,655 | 3,695 | 3,600 | 3,630 | 480,400 |
| 2018/07/27 | 3,660 | 3,690 | 3,605 | 3,650 | 563,800 |
| 2018/07/26 | 3,610 | 3,645 | 3,570 | 3,590 | 469,600 |
| 2018/07/25 | 3,510 | 3,555 | 3,490 | 3,550 | 468,800 |
| 2018/07/24 | 3,415 | 3,480 | 3,375 | 3,480 | 448,400 |
| 2018/07/23 | 3,430 | 3,445 | 3,365 | 3,390 | 515,700 |
| 2018/07/20 | 3,520 | 3,585 | 3,415 | 3,475 | 661,400 |
| 2018/07/19 | 3,520 | 3,520 | 3,450 | 3,505 | 490,100 |
| 2018/07/18 | 3,550 | 3,620 | 3,510 | 3,510 | 596,800 |
| 2018/07/17 | 3,385 | 3,505 | 3,380 | 3,470 | 916,200 |
| 2018/07/13 | 3,425 | 3,445 | 3,325 | 3,335 | 528,600 |
| 2018/07/12 | 3,375 | 3,410 | 3,360 | 3,385 | 386,700 |
| 2018/07/11 | 3,425 | 3,460 | 3,365 | 3,370 | 452,500 |
| 2018/07/10 | 3,435 | 3,510 | 3,395 | 3,475 | 501,300 |
| 2018/07/09 | 3,360 | 3,405 | 3,325 | 3,400 | 340,300 |
| 2018/07/06 | 3,260 | 3,365 | 3,240 | 3,345 | 549,100 |
| 2018/07/05 | 3,285 | 3,330 | 3,205 | 3,225 | 618,100 |
| 2018/07/04 | 3,410 | 3,430 | 3,285 | 3,315 | 598,100 |
| 2018/07/03 | 3,410 | 3,485 | 3,405 | 3,430 | 484,000 |
| 2018/07/02 | 3,530 | 3,610 | 3,435 | 3,440 | 485,500 |
| 2018/06/29 | 3,590 | 3,600 | 3,515 | 3,555 | 407,300 |
| 2018/06/28 | 3,495 | 3,535 | 3,440 | 3,525 | 371,400 |
| 2018/06/27 | 3,540 | 3,560 | 3,455 | 3,515 | 386,100 |
| 2018/06/26 | 3,375 | 3,540 | 3,345 | 3,530 | 564,700 |
| 2018/06/25 | 3,440 | 3,510 | 3,395 | 3,415 | 672,400 |
| 2018/06/22 | 3,430 | 3,450 | 3,370 | 3,425 | 570,500 |
| 2018/06/21 | 3,525 | 3,555 | 3,470 | 3,485 | 536,600 |
| 2018/06/20 | 3,535 | 3,535 | 3,440 | 3,525 | 700,200 |
| 2018/06/19 | 3,650 | 3,715 | 3,570 | 3,585 | 427,200 |
| 2018/06/18 | 3,720 | 3,750 | 3,625 | 3,680 | 484,700 |
| 2018/06/15 | 3,910 | 3,910 | 3,655 | 3,715 | 985,100 |
| 2018/06/14 | 3,920 | 3,930 | 3,880 | 3,905 | 440,200 |
| 2018/06/13 | 3,900 | 3,930 | 3,860 | 3,920 | 582,000 |
| 2018/06/12 | 3,855 | 3,915 | 3,815 | 3,880 | 775,000 |
| 2018/06/11 | 3,845 | 3,865 | 3,800 | 3,810 | 364,200 |
| 2018/06/08 | 3,860 | 3,870 | 3,815 | 3,835 | 534,800 |
| 2018/06/07 | 3,835 | 3,930 | 3,825 | 3,895 | 725,000 |
| 2018/06/06 | 3,950 | 3,990 | 3,810 | 3,835 | 779,600 |
| 2018/06/05 | 4,000 | 4,010 | 3,900 | 3,940 | 682,700 |
| 2018/06/04 | 3,950 | 3,970 | 3,910 | 3,945 | 680,300 |
| 2018/06/01 | 3,885 | 3,945 | 3,875 | 3,920 | 820,800 |
| 2018/05/31 | 3,880 | 3,920 | 3,870 | 3,885 | 775,100 |
| 2018/05/30 | 3,855 | 3,905 | 3,820 | 3,855 | 594,300 |
| 2018/05/29 | 3,980 | 3,995 | 3,905 | 3,925 | 522,600 |
| 2018/05/28 | 4,045 | 4,055 | 3,980 | 4,005 | 296,900 |
| 2018/05/25 | 3,965 | 4,030 | 3,945 | 4,010 | 449,100 |
| 2018/05/24 | 4,015 | 4,030 | 3,950 | 3,960 | 374,000 |
| 2018/05/23 | 4,065 | 4,155 | 4,010 | 4,015 | 549,600 |
| 2018/05/22 | 4,085 | 4,105 | 4,040 | 4,085 | 370,300 |
| 2018/05/21 | 4,120 | 4,165 | 4,095 | 4,135 | 328,800 |
| 2018/05/18 | 4,070 | 4,120 | 4,050 | 4,080 | 369,200 |
| 2018/05/17 | 4,020 | 4,090 | 3,950 | 4,040 | 572,500 |
| 2018/05/16 | 3,920 | 4,070 | 3,905 | 4,060 | 870,700 |
| 2018/05/15 | 3,895 | 3,930 | 3,885 | 3,900 | 396,600 |
| 2018/05/14 | 3,880 | 3,935 | 3,855 | 3,915 | 337,200 |
| 2018/05/11 | 3,900 | 3,970 | 3,880 | 3,910 | 766,700 |
| 2018/05/10 | 3,820 | 3,915 | 3,815 | 3,905 | 535,700 |
| 2018/05/09 | 3,785 | 3,870 | 3,750 | 3,845 | 724,000 |
| 2018/05/08 | 3,800 | 3,935 | 3,760 | 3,785 | 1,682,900 |
| 2018/05/07 | 3,680 | 3,740 | 3,655 | 3,715 | 865,800 |
| 2018/05/02 | 3,525 | 3,700 | 3,520 | 3,655 | 1,336,200 |
| 2018/05/01 | 3,260 | 3,555 | 3,240 | 3,485 | 1,885,700 |
| 2018/04/27 | 3,390 | 3,485 | 3,215 | 3,265 | 1,804,500 |
| 2018/04/26 | 3,435 | 3,460 | 3,325 | 3,340 | 512,000 |
| 2018/04/25 | 3,420 | 3,430 | 3,340 | 3,405 | 566,500 |
| 2018/04/24 | 3,460 | 3,490 | 3,435 | 3,465 | 345,000 |
| 2018/04/23 | 3,460 | 3,470 | 3,410 | 3,435 | 304,800 |
| 2018/04/20 | 3,455 | 3,520 | 3,405 | 3,465 | 381,600 |
| 2018/04/19 | 3,440 | 3,545 | 3,425 | 3,480 | 581,500 |
| 2018/04/18 | 3,355 | 3,445 | 3,345 | 3,410 | 536,400 |
| 2018/04/17 | 3,390 | 3,420 | 3,315 | 3,325 | 502,500 |
| 2018/04/16 | 3,465 | 3,485 | 3,345 | 3,395 | 508,700 |
| 2018/04/13 | 3,360 | 3,475 | 3,355 | 3,445 | 547,600 |
| 2018/04/12 | 3,415 | 3,415 | 3,330 | 3,340 | 418,300 |
| 2018/04/11 | 3,375 | 3,545 | 3,365 | 3,430 | 970,800 |
| 2018/04/10 | 3,290 | 3,350 | 3,235 | 3,335 | 451,000 |
| 2018/04/09 | 3,250 | 3,320 | 3,240 | 3,290 | 518,100 |
| 2018/04/06 | 3,325 | 3,340 | 3,265 | 3,275 | 636,600 |
| 2018/04/05 | 3,405 | 3,420 | 3,310 | 3,345 | 646,100 |
| 2018/04/04 | 3,495 | 3,495 | 3,375 | 3,380 | 826,600 |
| 2018/04/03 | 3,415 | 3,485 | 3,380 | 3,470 | 585,600 |
| 2018/04/02 | 3,400 | 3,510 | 3,375 | 3,475 | 775,900 |
| 2018/03/30 | 3,390 | 3,440 | 3,370 | 3,385 | 659,200 |
| 2018/03/29 | 3,360 | 3,380 | 3,275 | 3,320 | 664,500 |
| 2018/03/28 | 3,245 | 3,370 | 3,240 | 3,315 | 716,000 |
| 2018/03/27 | 3,170 | 3,335 | 3,170 | 3,320 | 1,212,600 |
| 2018/03/26 | 3,040 | 3,120 | 2,966 | 3,120 | 857,600 |
| 2018/03/23 | 3,150 | 3,150 | 2,999 | 3,010 | 1,027,400 |
| 2018/03/22 | 3,180 | 3,225 | 3,160 | 3,220 | 587,500 |
| 2018/03/20 | 3,165 | 3,225 | 3,130 | 3,215 | 538,400 |
| 2018/03/19 | 3,245 | 3,260 | 3,210 | 3,235 | 512,200 |
| 2018/03/16 | 3,375 | 3,375 | 3,255 | 3,260 | 1,526,400 |
| 2018/03/15 | 3,370 | 3,395 | 3,305 | 3,350 | 478,900 |
| 2018/03/14 | 3,360 | 3,445 | 3,330 | 3,375 | 837,700 |
| 2018/03/13 | 3,310 | 3,410 | 3,280 | 3,395 | 657,400 |
| 2018/03/12 | 3,275 | 3,375 | 3,225 | 3,330 | 1,074,500 |
| 2018/03/09 | 3,260 | 3,290 | 3,190 | 3,215 | 745,900 |
| 2018/03/08 | 3,160 | 3,220 | 3,125 | 3,195 | 687,500 |
| 2018/03/07 | 3,075 | 3,215 | 3,065 | 3,115 | 867,100 |
| 2018/03/06 | 3,040 | 3,210 | 3,025 | 3,105 | 939,900 |
| 2018/03/05 | 3,065 | 3,065 | 2,948 | 2,964 | 565,200 |
| 2018/03/02 | 3,040 | 3,130 | 3,030 | 3,100 | 520,800 |
| 2018/03/01 | 3,190 | 3,190 | 3,115 | 3,140 | 452,400 |
| 2018/02/28 | 3,240 | 3,290 | 3,215 | 3,220 | 478,300 |
| 2018/02/27 | 3,335 | 3,335 | 3,235 | 3,280 | 388,100 |
| 2018/02/26 | 3,300 | 3,335 | 3,230 | 3,270 | 577,900 |
| 2018/02/23 | 3,100 | 3,305 | 3,100 | 3,285 | 1,033,900 |
| 2018/02/22 | 3,105 | 3,115 | 3,025 | 3,055 | 405,200 |
| 2018/02/21 | 3,115 | 3,160 | 3,090 | 3,140 | 337,200 |
| 2018/02/20 | 3,115 | 3,145 | 3,070 | 3,115 | 399,700 |
| 2018/02/19 | 3,045 | 3,165 | 3,045 | 3,150 | 586,900 |
| 2018/02/16 | 2,953 | 3,030 | 2,932 | 3,015 | 525,300 |
| 2018/02/15 | 2,914 | 2,956 | 2,895 | 2,952 | 360,300 |
| 2018/02/14 | 2,926 | 2,969 | 2,861 | 2,898 | 477,100 |
| 2018/02/13 | 2,980 | 3,020 | 2,903 | 2,914 | 815,100 |
| 2018/02/09 | 2,926 | 2,977 | 2,892 | 2,928 | 827,400 |
| 2018/02/08 | 3,010 | 3,060 | 2,987 | 3,050 | 478,300 |
| 2018/02/07 | 3,175 | 3,195 | 3,005 | 3,010 | 734,900 |
| 2018/02/06 | 3,025 | 3,080 | 2,908 | 3,010 | 1,148,700 |
| 2018/02/05 | 3,255 | 3,280 | 3,195 | 3,225 | 735,100 |
| 2018/02/02 | 3,425 | 3,470 | 3,360 | 3,365 | 692,200 |
| 2018/02/01 | 3,460 | 3,505 | 3,400 | 3,455 | 1,229,400 |
| 2018/01/31 | 3,365 | 3,610 | 3,320 | 3,460 | 1,410,000 |
| 2018/01/30 | 3,530 | 3,550 | 3,405 | 3,435 | 755,200 |
| 2018/01/29 | 3,500 | 3,600 | 3,490 | 3,545 | 713,200 |
| 2018/01/26 | 3,575 | 3,580 | 3,505 | 3,515 | 433,700 |
| 2018/01/25 | 3,610 | 3,610 | 3,535 | 3,560 | 701,800 |
| 2018/01/24 | 3,640 | 3,710 | 3,635 | 3,660 | 442,300 |
| 2018/01/23 | 3,650 | 3,690 | 3,620 | 3,685 | 650,100 |
| 2018/01/22 | 3,645 | 3,660 | 3,540 | 3,660 | 791,700 |
| 2018/01/19 | 3,690 | 3,705 | 3,605 | 3,650 | 1,165,600 |
| 2018/01/18 | 3,650 | 3,650 | 3,460 | 3,490 | 992,800 |
| 2018/01/17 | 3,655 | 3,655 | 3,605 | 3,630 | 573,500 |
| 2018/01/16 | 3,655 | 3,715 | 3,605 | 3,705 | 546,400 |
| 2018/01/15 | 3,660 | 3,670 | 3,615 | 3,660 | 416,700 |
| 2018/01/12 | 3,650 | 3,675 | 3,620 | 3,660 | 686,500 |
| 2018/01/11 | 3,770 | 3,770 | 3,635 | 3,660 | 1,253,600 |
| 2018/01/10 | 3,900 | 3,930 | 3,855 | 3,915 | 395,900 |
| 2018/01/09 | 3,815 | 3,920 | 3,815 | 3,905 | 621,700 |
| 2018/01/05 | 3,780 | 3,800 | 3,760 | 3,800 | 399,600 |
| 2018/01/04 | 3,700 | 3,765 | 3,685 | 3,760 | 497,100 |