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 |
---|---|---|---|---|---|
2019/12/30 | 2,864 | 2,869 | 2,827 | 2,863 | 287,200 |
2019/12/27 | 2,897 | 2,911 | 2,882 | 2,892 | 208,200 |
2019/12/26 | 2,866 | 2,895 | 2,866 | 2,873 | 219,600 |
2019/12/25 | 2,961 | 2,970 | 2,868 | 2,878 | 357,500 |
2019/12/24 | 2,963 | 2,990 | 2,949 | 2,959 | 192,300 |
2019/12/23 | 2,933 | 2,969 | 2,933 | 2,936 | 219,000 |
2019/12/20 | 2,940 | 2,985 | 2,933 | 2,962 | 360,200 |
2019/12/19 | 2,915 | 2,944 | 2,900 | 2,940 | 399,300 |
2019/12/18 | 2,974 | 2,977 | 2,918 | 2,927 | 268,500 |
2019/12/17 | 2,997 | 3,005 | 2,942 | 2,965 | 242,300 |
2019/12/16 | 2,995 | 3,005 | 2,967 | 2,969 | 224,000 |
2019/12/13 | 3,020 | 3,055 | 2,989 | 2,999 | 756,300 |
2019/12/12 | 2,930 | 2,938 | 2,901 | 2,930 | 479,400 |
2019/12/11 | 2,902 | 2,935 | 2,885 | 2,914 | 486,900 |
2019/12/10 | 3,020 | 3,020 | 2,887 | 2,900 | 917,600 |
2019/12/09 | 3,070 | 3,080 | 3,015 | 3,030 | 315,100 |
2019/12/06 | 2,999 | 3,055 | 2,994 | 3,015 | 254,800 |
2019/12/05 | 2,969 | 3,000 | 2,965 | 2,992 | 420,500 |
2019/12/04 | 2,963 | 2,964 | 2,925 | 2,934 | 385,100 |
2019/12/03 | 2,926 | 3,010 | 2,908 | 3,000 | 344,500 |
2019/12/02 | 2,950 | 2,988 | 2,943 | 2,976 | 188,400 |
2019/11/29 | 2,982 | 3,010 | 2,947 | 2,954 | 272,000 |
2019/11/28 | 3,025 | 3,025 | 2,951 | 2,974 | 334,900 |
2019/11/27 | 3,020 | 3,040 | 2,999 | 3,025 | 244,100 |
2019/11/26 | 2,993 | 3,065 | 2,985 | 3,015 | 517,100 |
2019/11/25 | 2,936 | 2,984 | 2,927 | 2,943 | 430,400 |
2019/11/22 | 2,885 | 2,935 | 2,876 | 2,888 | 390,000 |
2019/11/21 | 2,915 | 2,923 | 2,843 | 2,874 | 663,800 |
2019/11/20 | 2,940 | 2,966 | 2,924 | 2,936 | 285,000 |
2019/11/19 | 2,966 | 2,994 | 2,925 | 2,976 | 389,000 |
2019/11/18 | 3,040 | 3,040 | 2,999 | 3,005 | 181,300 |
2019/11/15 | 3,020 | 3,065 | 3,005 | 3,045 | 285,800 |
2019/11/14 | 3,060 | 3,060 | 3,000 | 3,025 | 291,400 |
2019/11/13 | 3,080 | 3,100 | 3,060 | 3,085 | 215,300 |
2019/11/12 | 3,050 | 3,100 | 3,035 | 3,090 | 235,300 |
2019/11/11 | 3,100 | 3,135 | 3,065 | 3,080 | 263,700 |
2019/11/08 | 3,130 | 3,130 | 3,065 | 3,065 | 509,600 |
2019/11/07 | 3,120 | 3,130 | 3,035 | 3,085 | 598,100 |
2019/11/06 | 3,125 | 3,150 | 3,085 | 3,145 | 589,300 |
2019/11/05 | 2,973 | 3,105 | 2,947 | 3,060 | 1,100,200 |
2019/11/01 | 2,772 | 2,884 | 2,772 | 2,873 | 905,000 |
2019/10/31 | 2,939 | 2,988 | 2,764 | 2,917 | 1,212,800 |
2019/10/30 | 2,934 | 2,941 | 2,889 | 2,919 | 589,000 |
2019/10/29 | 2,956 | 2,973 | 2,944 | 2,957 | 504,600 |
2019/10/28 | 2,919 | 2,957 | 2,903 | 2,944 | 439,000 |
2019/10/25 | 2,880 | 2,931 | 2,879 | 2,895 | 565,300 |
2019/10/24 | 2,866 | 2,889 | 2,848 | 2,880 | 578,100 |
2019/10/23 | 2,822 | 2,851 | 2,790 | 2,845 | 407,400 |
2019/10/21 | 2,793 | 2,840 | 2,781 | 2,809 | 532,100 |
2019/10/18 | 2,775 | 2,831 | 2,775 | 2,804 | 784,300 |
2019/10/17 | 2,698 | 2,747 | 2,677 | 2,741 | 425,200 |
2019/10/16 | 2,750 | 2,776 | 2,700 | 2,706 | 702,400 |
2019/10/15 | 2,665 | 2,727 | 2,665 | 2,715 | 888,100 |
2019/10/11 | 2,563 | 2,630 | 2,536 | 2,615 | 678,200 |
2019/10/10 | 2,516 | 2,553 | 2,493 | 2,546 | 407,500 |
2019/10/09 | 2,519 | 2,523 | 2,476 | 2,493 | 608,000 |
2019/10/08 | 2,514 | 2,577 | 2,514 | 2,569 | 535,700 |
2019/10/07 | 2,499 | 2,513 | 2,476 | 2,495 | 438,700 |
2019/10/04 | 2,467 | 2,485 | 2,434 | 2,474 | 437,800 |
2019/10/03 | 2,485 | 2,501 | 2,451 | 2,468 | 654,500 |
2019/10/02 | 2,552 | 2,604 | 2,550 | 2,563 | 943,100 |
2019/10/01 | 2,501 | 2,598 | 2,493 | 2,592 | 1,039,200 |
2019/09/30 | 2,416 | 2,493 | 2,412 | 2,477 | 1,037,300 |
2019/09/27 | 2,406 | 2,449 | 2,390 | 2,408 | 833,300 |
2019/09/26 | 2,444 | 2,475 | 2,417 | 2,424 | 526,900 |
2019/09/25 | 2,413 | 2,414 | 2,370 | 2,405 | 608,000 |
2019/09/24 | 2,439 | 2,456 | 2,417 | 2,453 | 418,400 |
2019/09/20 | 2,477 | 2,477 | 2,441 | 2,456 | 413,900 |
2019/09/19 | 2,475 | 2,494 | 2,439 | 2,442 | 606,300 |
2019/09/18 | 2,425 | 2,473 | 2,383 | 2,458 | 706,400 |
2019/09/17 | 2,455 | 2,471 | 2,408 | 2,417 | 731,200 |
2019/09/13 | 2,452 | 2,494 | 2,433 | 2,473 | 999,200 |
2019/09/12 | 2,430 | 2,467 | 2,405 | 2,429 | 602,900 |
2019/09/11 | 2,479 | 2,516 | 2,409 | 2,431 | 800,100 |
2019/09/10 | 2,322 | 2,388 | 2,319 | 2,379 | 639,500 |
2019/09/09 | 2,267 | 2,296 | 2,243 | 2,295 | 288,500 |
2019/09/06 | 2,318 | 2,323 | 2,273 | 2,279 | 435,600 |
2019/09/05 | 2,217 | 2,298 | 2,211 | 2,274 | 780,200 |
2019/09/04 | 2,235 | 2,236 | 2,159 | 2,192 | 881,300 |
2019/09/03 | 2,239 | 2,282 | 2,238 | 2,256 | 415,500 |
2019/09/02 | 2,251 | 2,258 | 2,181 | 2,238 | 633,600 |
2019/08/30 | 2,207 | 2,261 | 2,203 | 2,241 | 969,900 |
2019/08/29 | 2,138 | 2,228 | 2,130 | 2,157 | 1,654,400 |
2019/08/28 | 2,160 | 2,160 | 2,114 | 2,120 | 483,100 |
2019/08/27 | 2,140 | 2,173 | 2,132 | 2,140 | 658,700 |
2019/08/26 | 2,105 | 2,143 | 2,091 | 2,130 | 772,400 |
2019/08/23 | 2,200 | 2,255 | 2,199 | 2,220 | 517,100 |
2019/08/22 | 2,210 | 2,219 | 2,177 | 2,187 | 321,800 |
2019/08/21 | 2,196 | 2,230 | 2,190 | 2,198 | 311,500 |
2019/08/20 | 2,176 | 2,237 | 2,175 | 2,225 | 606,700 |
2019/08/19 | 2,170 | 2,205 | 2,166 | 2,177 | 363,800 |
2019/08/16 | 2,135 | 2,137 | 2,104 | 2,128 | 415,900 |
2019/08/15 | 2,136 | 2,169 | 2,128 | 2,162 | 410,200 |
2019/08/14 | 2,201 | 2,217 | 2,153 | 2,208 | 442,700 |
2019/08/13 | 2,150 | 2,180 | 2,116 | 2,163 | 548,900 |
2019/08/09 | 2,209 | 2,211 | 2,142 | 2,176 | 679,200 |
2019/08/08 | 2,262 | 2,277 | 2,191 | 2,200 | 725,100 |
2019/08/07 | 2,262 | 2,320 | 2,251 | 2,273 | 659,000 |
2019/08/06 | 2,180 | 2,289 | 2,151 | 2,272 | 725,800 |
2019/08/05 | 2,317 | 2,321 | 2,208 | 2,259 | 712,400 |
2019/08/02 | 2,438 | 2,444 | 2,334 | 2,350 | 965,900 |
2019/08/01 | 2,499 | 2,543 | 2,480 | 2,515 | 596,200 |
2019/07/31 | 2,512 | 2,560 | 2,486 | 2,527 | 762,900 |
2019/07/30 | 2,544 | 2,549 | 2,424 | 2,504 | 1,956,800 |
2019/07/29 | 2,835 | 2,835 | 2,553 | 2,606 | 1,480,100 |
2019/07/26 | 2,834 | 2,837 | 2,765 | 2,815 | 484,700 |
2019/07/25 | 2,848 | 2,890 | 2,835 | 2,881 | 624,900 |
2019/07/24 | 2,831 | 2,858 | 2,820 | 2,831 | 445,100 |
2019/07/23 | 2,728 | 2,793 | 2,723 | 2,781 | 346,700 |
2019/07/22 | 2,735 | 2,745 | 2,705 | 2,714 | 289,000 |
2019/07/19 | 2,662 | 2,731 | 2,654 | 2,718 | 390,300 |
2019/07/18 | 2,720 | 2,763 | 2,651 | 2,661 | 423,800 |
2019/07/17 | 2,687 | 2,723 | 2,667 | 2,722 | 299,100 |
2019/07/16 | 2,702 | 2,757 | 2,694 | 2,713 | 306,200 |
2019/07/12 | 2,724 | 2,747 | 2,674 | 2,698 | 429,400 |
2019/07/11 | 2,687 | 2,717 | 2,651 | 2,707 | 519,200 |
2019/07/10 | 2,758 | 2,786 | 2,713 | 2,718 | 517,400 |
2019/07/09 | 2,822 | 2,835 | 2,744 | 2,755 | 345,500 |
2019/07/08 | 2,810 | 2,848 | 2,787 | 2,833 | 382,000 |
2019/07/05 | 2,835 | 2,854 | 2,813 | 2,830 | 392,300 |
2019/07/04 | 2,890 | 2,900 | 2,833 | 2,852 | 467,500 |
2019/07/03 | 2,965 | 2,965 | 2,845 | 2,871 | 906,800 |
2019/07/02 | 3,000 | 3,035 | 2,971 | 3,015 | 398,200 |
2019/07/01 | 2,989 | 3,025 | 2,952 | 3,005 | 586,200 |
2019/06/28 | 2,887 | 2,934 | 2,868 | 2,912 | 676,700 |
2019/06/27 | 2,809 | 2,878 | 2,809 | 2,865 | 570,200 |
2019/06/26 | 2,780 | 2,832 | 2,759 | 2,766 | 397,900 |
2019/06/25 | 2,779 | 2,842 | 2,772 | 2,809 | 514,500 |
2019/06/24 | 2,685 | 2,832 | 2,681 | 2,812 | 742,900 |
2019/06/21 | 2,674 | 2,714 | 2,663 | 2,712 | 517,300 |
2019/06/20 | 2,605 | 2,713 | 2,602 | 2,692 | 830,600 |
2019/06/19 | 2,555 | 2,596 | 2,515 | 2,590 | 755,100 |
2019/06/18 | 2,494 | 2,560 | 2,494 | 2,532 | 646,400 |
2019/06/17 | 2,517 | 2,517 | 2,473 | 2,483 | 309,700 |
2019/06/14 | 2,526 | 2,552 | 2,503 | 2,529 | 305,300 |
2019/06/13 | 2,519 | 2,537 | 2,491 | 2,521 | 179,000 |
2019/06/12 | 2,575 | 2,576 | 2,539 | 2,539 | 279,200 |
2019/06/11 | 2,533 | 2,580 | 2,522 | 2,560 | 332,200 |
2019/06/10 | 2,549 | 2,566 | 2,530 | 2,532 | 304,000 |
2019/06/07 | 2,506 | 2,530 | 2,494 | 2,509 | 212,600 |
2019/06/06 | 2,513 | 2,542 | 2,492 | 2,497 | 271,500 |
2019/06/05 | 2,527 | 2,556 | 2,501 | 2,540 | 564,700 |
2019/06/04 | 2,370 | 2,429 | 2,362 | 2,427 | 484,300 |
2019/06/03 | 2,371 | 2,392 | 2,330 | 2,338 | 406,200 |
2019/05/31 | 2,434 | 2,462 | 2,416 | 2,420 | 420,500 |
2019/05/30 | 2,421 | 2,484 | 2,420 | 2,457 | 329,500 |
2019/05/29 | 2,439 | 2,456 | 2,388 | 2,448 | 572,700 |
2019/05/28 | 2,494 | 2,504 | 2,452 | 2,477 | 597,900 |
2019/05/27 | 2,561 | 2,586 | 2,513 | 2,514 | 327,700 |
2019/05/24 | 2,546 | 2,610 | 2,520 | 2,562 | 469,600 |
2019/05/23 | 2,575 | 2,587 | 2,524 | 2,585 | 479,700 |
2019/05/22 | 2,614 | 2,674 | 2,609 | 2,612 | 518,100 |
2019/05/21 | 2,523 | 2,588 | 2,453 | 2,587 | 630,200 |
2019/05/20 | 2,626 | 2,646 | 2,563 | 2,573 | 339,500 |
2019/05/17 | 2,660 | 2,689 | 2,627 | 2,627 | 365,200 |
2019/05/16 | 2,657 | 2,682 | 2,611 | 2,651 | 418,100 |
2019/05/15 | 2,675 | 2,724 | 2,657 | 2,677 | 800,000 |
2019/05/14 | 2,550 | 2,652 | 2,527 | 2,642 | 562,300 |
2019/05/13 | 2,614 | 2,637 | 2,579 | 2,620 | 503,500 |
2019/05/10 | 2,591 | 2,690 | 2,581 | 2,653 | 894,600 |
2019/05/09 | 2,590 | 2,657 | 2,571 | 2,591 | 1,172,700 |
2019/05/08 | 2,606 | 2,606 | 2,554 | 2,564 | 618,800 |
2019/05/07 | 2,745 | 2,750 | 2,618 | 2,631 | 1,021,700 |
2019/04/26 | 2,615 | 2,766 | 2,585 | 2,750 | 959,000 |
2019/04/25 | 2,660 | 2,672 | 2,620 | 2,665 | 593,600 |
2019/04/24 | 2,702 | 2,746 | 2,658 | 2,662 | 814,700 |
2019/04/23 | 2,808 | 2,809 | 2,757 | 2,769 | 466,300 |
2019/04/22 | 2,856 | 2,871 | 2,792 | 2,810 | 604,400 |
2019/04/19 | 2,861 | 2,886 | 2,848 | 2,860 | 336,700 |
2019/04/18 | 2,935 | 2,936 | 2,856 | 2,864 | 441,000 |
2019/04/17 | 2,904 | 2,943 | 2,895 | 2,935 | 469,900 |
2019/04/16 | 2,917 | 2,925 | 2,878 | 2,897 | 308,400 |
2019/04/15 | 2,910 | 2,947 | 2,907 | 2,908 | 441,400 |
2019/04/12 | 2,853 | 2,869 | 2,817 | 2,852 | 426,500 |
2019/04/11 | 2,847 | 2,866 | 2,815 | 2,833 | 319,700 |
2019/04/10 | 2,812 | 2,845 | 2,778 | 2,840 | 332,500 |
2019/04/09 | 2,829 | 2,847 | 2,802 | 2,847 | 419,900 |
2019/04/08 | 2,900 | 2,909 | 2,846 | 2,854 | 407,700 |
2019/04/05 | 2,825 | 2,876 | 2,818 | 2,868 | 385,200 |
2019/04/04 | 2,854 | 2,884 | 2,820 | 2,824 | 424,100 |
2019/04/03 | 2,756 | 2,837 | 2,747 | 2,832 | 493,600 |
2019/04/02 | 2,755 | 2,795 | 2,754 | 2,771 | 666,400 |
2019/04/01 | 2,630 | 2,746 | 2,623 | 2,729 | 751,200 |
2019/03/29 | 2,591 | 2,619 | 2,583 | 2,612 | 339,400 |
2019/03/28 | 2,573 | 2,580 | 2,523 | 2,575 | 397,100 |
2019/03/27 | 2,620 | 2,627 | 2,586 | 2,618 | 460,000 |
2019/03/26 | 2,592 | 2,662 | 2,565 | 2,658 | 458,700 |
2019/03/25 | 2,602 | 2,602 | 2,539 | 2,560 | 344,000 |
2019/03/22 | 2,649 | 2,677 | 2,634 | 2,677 | 365,900 |
2019/03/20 | 2,630 | 2,662 | 2,629 | 2,641 | 472,600 |
2019/03/19 | 2,603 | 2,630 | 2,583 | 2,627 | 329,200 |
2019/03/18 | 2,617 | 2,625 | 2,590 | 2,615 | 324,800 |
2019/03/15 | 2,537 | 2,596 | 2,532 | 2,589 | 461,400 |
2019/03/14 | 2,597 | 2,615 | 2,544 | 2,544 | 723,400 |
2019/03/13 | 2,559 | 2,593 | 2,536 | 2,576 | 820,800 |
2019/03/12 | 2,536 | 2,578 | 2,522 | 2,548 | 797,100 |
2019/03/11 | 2,515 | 2,530 | 2,497 | 2,528 | 653,600 |
2019/03/08 | 2,599 | 2,605 | 2,521 | 2,532 | 832,000 |
2019/03/07 | 2,680 | 2,680 | 2,619 | 2,625 | 1,213,500 |
2019/03/06 | 2,742 | 2,766 | 2,707 | 2,714 | 1,038,000 |
2019/03/05 | 2,827 | 2,827 | 2,747 | 2,758 | 427,600 |
2019/03/04 | 2,845 | 2,860 | 2,804 | 2,841 | 466,700 |
2019/03/01 | 2,814 | 2,823 | 2,775 | 2,796 | 378,600 |
2019/02/28 | 2,843 | 2,853 | 2,791 | 2,792 | 387,200 |
2019/02/27 | 2,827 | 2,895 | 2,822 | 2,849 | 595,600 |
2019/02/26 | 2,855 | 2,871 | 2,807 | 2,817 | 684,200 |
2019/02/25 | 2,893 | 2,943 | 2,855 | 2,871 | 610,300 |
2019/02/22 | 2,784 | 2,826 | 2,772 | 2,824 | 348,400 |
2019/02/21 | 2,857 | 2,857 | 2,784 | 2,794 | 405,200 |
2019/02/20 | 2,850 | 2,888 | 2,834 | 2,840 | 425,900 |
2019/02/19 | 2,860 | 2,888 | 2,826 | 2,850 | 476,200 |
2019/02/18 | 2,871 | 2,883 | 2,847 | 2,872 | 378,800 |
2019/02/15 | 2,800 | 2,842 | 2,787 | 2,804 | 347,200 |
2019/02/14 | 2,847 | 2,890 | 2,820 | 2,830 | 382,800 |
2019/02/13 | 2,858 | 2,914 | 2,845 | 2,858 | 656,300 |
2019/02/12 | 2,733 | 2,856 | 2,731 | 2,840 | 842,000 |
2019/02/08 | 2,782 | 2,791 | 2,691 | 2,707 | 1,166,400 |
2019/02/07 | 2,836 | 2,909 | 2,825 | 2,832 | 1,244,500 |
2019/02/06 | 2,806 | 2,872 | 2,759 | 2,837 | 1,283,700 |
2019/02/05 | 2,701 | 2,860 | 2,697 | 2,769 | 1,214,600 |
2019/02/04 | 2,609 | 2,649 | 2,596 | 2,645 | 662,900 |
2019/02/01 | 2,522 | 2,708 | 2,522 | 2,655 | 1,574,500 |
2019/01/31 | 2,700 | 2,712 | 2,515 | 2,532 | 1,289,200 |
2019/01/30 | 2,664 | 2,680 | 2,635 | 2,636 | 412,600 |
2019/01/29 | 2,646 | 2,673 | 2,617 | 2,659 | 403,200 |
2019/01/28 | 2,723 | 2,764 | 2,685 | 2,692 | 556,000 |
2019/01/25 | 2,649 | 2,722 | 2,635 | 2,690 | 443,100 |
2019/01/24 | 2,589 | 2,650 | 2,581 | 2,641 | 482,400 |
2019/01/23 | 2,536 | 2,607 | 2,500 | 2,591 | 314,700 |
2019/01/22 | 2,582 | 2,629 | 2,574 | 2,586 | 445,500 |
2019/01/21 | 2,599 | 2,617 | 2,569 | 2,580 | 242,900 |
2019/01/18 | 2,510 | 2,559 | 2,499 | 2,550 | 215,400 |
2019/01/17 | 2,529 | 2,554 | 2,485 | 2,496 | 302,900 |
2019/01/16 | 2,567 | 2,598 | 2,475 | 2,515 | 417,700 |
2019/01/15 | 2,456 | 2,564 | 2,429 | 2,544 | 354,500 |
2019/01/11 | 2,465 | 2,483 | 2,446 | 2,458 | 431,500 |
2019/01/10 | 2,447 | 2,470 | 2,435 | 2,461 | 346,400 |
2019/01/09 | 2,463 | 2,481 | 2,453 | 2,458 | 345,100 |
2019/01/08 | 2,460 | 2,482 | 2,422 | 2,458 | 490,300 |
2019/01/07 | 2,442 | 2,483 | 2,410 | 2,410 | 459,700 |
2019/01/04 | 2,371 | 2,383 | 2,312 | 2,354 | 498,100 |