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 |
|---|---|---|---|---|---|
| 2022/12/30 | 1,793 | 1,808 | 1,793 | 1,796 | 197,400 |
| 2022/12/29 | 1,795 | 1,800 | 1,779 | 1,799 | 244,000 |
| 2022/12/28 | 1,807 | 1,811 | 1,801 | 1,806 | 179,400 |
| 2022/12/27 | 1,820 | 1,822 | 1,805 | 1,807 | 172,300 |
| 2022/12/26 | 1,806 | 1,817 | 1,800 | 1,806 | 246,700 |
| 2022/12/23 | 1,797 | 1,804 | 1,785 | 1,800 | 221,400 |
| 2022/12/22 | 1,808 | 1,815 | 1,794 | 1,806 | 301,300 |
| 2022/12/21 | 1,838 | 1,839 | 1,791 | 1,796 | 399,100 |
| 2022/12/20 | 1,856 | 1,863 | 1,809 | 1,838 | 455,900 |
| 2022/12/19 | 1,847 | 1,858 | 1,832 | 1,848 | 394,300 |
| 2022/12/16 | 1,843 | 1,858 | 1,840 | 1,850 | 241,900 |
| 2022/12/15 | 1,860 | 1,874 | 1,857 | 1,867 | 160,100 |
| 2022/12/14 | 1,850 | 1,871 | 1,844 | 1,866 | 219,700 |
| 2022/12/13 | 1,874 | 1,890 | 1,842 | 1,847 | 380,900 |
| 2022/12/12 | 1,860 | 1,861 | 1,845 | 1,860 | 256,800 |
| 2022/12/09 | 1,858 | 1,879 | 1,853 | 1,861 | 341,800 |
| 2022/12/08 | 1,878 | 1,878 | 1,853 | 1,865 | 301,900 |
| 2022/12/07 | 1,867 | 1,885 | 1,864 | 1,882 | 302,800 |
| 2022/12/06 | 1,877 | 1,884 | 1,862 | 1,871 | 310,900 |
| 2022/12/05 | 1,898 | 1,909 | 1,883 | 1,885 | 275,600 |
| 2022/12/02 | 1,899 | 1,899 | 1,877 | 1,895 | 353,300 |
| 2022/12/01 | 1,925 | 1,928 | 1,906 | 1,910 | 314,900 |
| 2022/11/30 | 1,900 | 1,918 | 1,900 | 1,913 | 416,800 |
| 2022/11/29 | 1,888 | 1,918 | 1,877 | 1,899 | 418,500 |
| 2022/11/28 | 1,899 | 1,910 | 1,879 | 1,888 | 446,100 |
| 2022/11/25 | 1,860 | 1,893 | 1,852 | 1,891 | 387,400 |
| 2022/11/24 | 1,854 | 1,858 | 1,840 | 1,848 | 265,200 |
| 2022/11/22 | 1,845 | 1,856 | 1,845 | 1,848 | 209,200 |
| 2022/11/21 | 1,831 | 1,839 | 1,824 | 1,839 | 180,700 |
| 2022/11/18 | 1,822 | 1,841 | 1,821 | 1,829 | 275,000 |
| 2022/11/17 | 1,801 | 1,820 | 1,798 | 1,814 | 203,500 |
| 2022/11/16 | 1,801 | 1,811 | 1,788 | 1,806 | 266,800 |
| 2022/11/15 | 1,781 | 1,817 | 1,778 | 1,813 | 292,200 |
| 2022/11/14 | 1,808 | 1,811 | 1,780 | 1,780 | 275,700 |
| 2022/11/11 | 1,804 | 1,807 | 1,790 | 1,799 | 492,400 |
| 2022/11/10 | 1,776 | 1,786 | 1,764 | 1,779 | 276,600 |
| 2022/11/09 | 1,764 | 1,795 | 1,755 | 1,789 | 367,400 |
| 2022/11/08 | 1,760 | 1,782 | 1,751 | 1,777 | 393,000 |
| 2022/11/07 | 1,760 | 1,764 | 1,740 | 1,750 | 363,100 |
| 2022/11/04 | 1,736 | 1,754 | 1,734 | 1,749 | 494,500 |
| 2022/11/02 | 1,735 | 1,762 | 1,731 | 1,754 | 535,800 |
| 2022/11/01 | 1,743 | 1,755 | 1,728 | 1,741 | 442,800 |
| 2022/10/31 | 1,735 | 1,747 | 1,721 | 1,735 | 755,400 |
| 2022/10/28 | 1,726 | 1,750 | 1,700 | 1,719 | 1,286,400 |
| 2022/10/27 | 1,748 | 1,751 | 1,732 | 1,735 | 239,800 |
| 2022/10/26 | 1,751 | 1,768 | 1,739 | 1,758 | 251,100 |
| 2022/10/25 | 1,745 | 1,757 | 1,739 | 1,746 | 219,600 |
| 2022/10/24 | 1,753 | 1,761 | 1,740 | 1,740 | 183,600 |
| 2022/10/21 | 1,742 | 1,748 | 1,726 | 1,726 | 270,400 |
| 2022/10/20 | 1,751 | 1,766 | 1,747 | 1,753 | 194,700 |
| 2022/10/19 | 1,764 | 1,783 | 1,759 | 1,777 | 165,600 |
| 2022/10/18 | 1,770 | 1,770 | 1,746 | 1,759 | 192,700 |
| 2022/10/17 | 1,750 | 1,762 | 1,746 | 1,751 | 202,100 |
| 2022/10/14 | 1,769 | 1,788 | 1,756 | 1,772 | 300,400 |
| 2022/10/13 | 1,743 | 1,754 | 1,730 | 1,747 | 197,600 |
| 2022/10/12 | 1,778 | 1,778 | 1,744 | 1,749 | 336,000 |
| 2022/10/11 | 1,794 | 1,807 | 1,771 | 1,776 | 316,600 |
| 2022/10/07 | 1,800 | 1,810 | 1,793 | 1,805 | 230,400 |
| 2022/10/06 | 1,823 | 1,846 | 1,820 | 1,821 | 255,700 |
| 2022/10/05 | 1,838 | 1,843 | 1,815 | 1,820 | 282,000 |
| 2022/10/04 | 1,808 | 1,834 | 1,807 | 1,824 | 447,000 |
| 2022/10/03 | 1,747 | 1,779 | 1,747 | 1,779 | 370,400 |
| 2022/09/30 | 1,745 | 1,758 | 1,725 | 1,741 | 396,800 |
| 2022/09/29 | 1,743 | 1,756 | 1,732 | 1,745 | 304,900 |
| 2022/09/28 | 1,774 | 1,775 | 1,742 | 1,759 | 443,700 |
| 2022/09/27 | 1,784 | 1,794 | 1,773 | 1,775 | 245,300 |
| 2022/09/26 | 1,800 | 1,800 | 1,761 | 1,775 | 506,800 |
| 2022/09/22 | 1,823 | 1,834 | 1,806 | 1,813 | 304,800 |
| 2022/09/21 | 1,825 | 1,835 | 1,816 | 1,824 | 207,300 |
| 2022/09/20 | 1,844 | 1,869 | 1,836 | 1,841 | 291,500 |
| 2022/09/16 | 1,835 | 1,845 | 1,810 | 1,818 | 281,200 |
| 2022/09/15 | 1,851 | 1,851 | 1,837 | 1,845 | 184,200 |
| 2022/09/14 | 1,847 | 1,857 | 1,831 | 1,851 | 320,800 |
| 2022/09/13 | 1,893 | 1,893 | 1,877 | 1,878 | 188,900 |
| 2022/09/12 | 1,910 | 1,910 | 1,885 | 1,893 | 256,800 |
| 2022/09/09 | 1,880 | 1,904 | 1,874 | 1,898 | 393,700 |
| 2022/09/08 | 1,850 | 1,874 | 1,846 | 1,873 | 266,600 |
| 2022/09/07 | 1,847 | 1,849 | 1,825 | 1,838 | 188,300 |
| 2022/09/06 | 1,853 | 1,867 | 1,845 | 1,852 | 174,700 |
| 2022/09/05 | 1,821 | 1,851 | 1,811 | 1,837 | 278,000 |
| 2022/09/02 | 1,821 | 1,821 | 1,804 | 1,821 | 202,800 |
| 2022/09/01 | 1,826 | 1,837 | 1,810 | 1,823 | 211,900 |
| 2022/08/31 | 1,832 | 1,854 | 1,831 | 1,841 | 228,900 |
| 2022/08/30 | 1,854 | 1,858 | 1,839 | 1,851 | 181,300 |
| 2022/08/29 | 1,823 | 1,840 | 1,819 | 1,837 | 289,500 |
| 2022/08/26 | 1,860 | 1,863 | 1,849 | 1,860 | 146,600 |
| 2022/08/25 | 1,860 | 1,861 | 1,842 | 1,842 | 148,600 |
| 2022/08/24 | 1,845 | 1,872 | 1,829 | 1,860 | 255,200 |
| 2022/08/23 | 1,801 | 1,832 | 1,797 | 1,831 | 212,600 |
| 2022/08/22 | 1,816 | 1,835 | 1,796 | 1,816 | 343,600 |
| 2022/08/19 | 1,865 | 1,866 | 1,837 | 1,841 | 215,300 |
| 2022/08/18 | 1,849 | 1,857 | 1,837 | 1,846 | 174,900 |
| 2022/08/17 | 1,853 | 1,872 | 1,847 | 1,861 | 300,600 |
| 2022/08/16 | 1,859 | 1,860 | 1,840 | 1,844 | 193,400 |
| 2022/08/15 | 1,860 | 1,873 | 1,854 | 1,865 | 206,300 |
| 2022/08/12 | 1,859 | 1,874 | 1,845 | 1,856 | 554,200 |
| 2022/08/10 | 1,804 | 1,830 | 1,804 | 1,830 | 321,900 |
| 2022/08/09 | 1,818 | 1,835 | 1,800 | 1,807 | 287,600 |
| 2022/08/08 | 1,800 | 1,824 | 1,800 | 1,818 | 260,000 |
| 2022/08/05 | 1,790 | 1,803 | 1,769 | 1,799 | 360,100 |
| 2022/08/04 | 1,773 | 1,795 | 1,761 | 1,792 | 380,200 |
| 2022/08/03 | 1,771 | 1,777 | 1,758 | 1,770 | 312,400 |
| 2022/08/02 | 1,787 | 1,789 | 1,762 | 1,773 | 461,200 |
| 2022/08/01 | 1,817 | 1,828 | 1,801 | 1,804 | 591,500 |
| 2022/07/29 | 1,781 | 1,796 | 1,765 | 1,791 | 545,700 |
| 2022/07/28 | 1,823 | 1,823 | 1,753 | 1,775 | 442,700 |
| 2022/07/27 | 1,788 | 1,810 | 1,737 | 1,789 | 706,900 |
| 2022/07/26 | 1,798 | 1,803 | 1,774 | 1,779 | 381,300 |
| 2022/07/25 | 1,798 | 1,812 | 1,791 | 1,795 | 191,500 |
| 2022/07/22 | 1,809 | 1,812 | 1,797 | 1,807 | 222,100 |
| 2022/07/21 | 1,798 | 1,808 | 1,786 | 1,807 | 260,900 |
| 2022/07/20 | 1,790 | 1,811 | 1,784 | 1,800 | 502,400 |
| 2022/07/19 | 1,743 | 1,762 | 1,734 | 1,762 | 280,700 |
| 2022/07/15 | 1,735 | 1,735 | 1,713 | 1,723 | 214,400 |
| 2022/07/14 | 1,730 | 1,740 | 1,715 | 1,735 | 322,300 |
| 2022/07/13 | 1,733 | 1,743 | 1,726 | 1,731 | 159,000 |
| 2022/07/12 | 1,765 | 1,767 | 1,716 | 1,722 | 287,800 |
| 2022/07/11 | 1,779 | 1,782 | 1,756 | 1,774 | 297,600 |
| 2022/07/08 | 1,764 | 1,775 | 1,752 | 1,752 | 355,200 |
| 2022/07/07 | 1,719 | 1,752 | 1,706 | 1,747 | 362,200 |
| 2022/07/06 | 1,713 | 1,720 | 1,687 | 1,698 | 402,100 |
| 2022/07/05 | 1,736 | 1,752 | 1,727 | 1,739 | 303,000 |
| 2022/07/04 | 1,728 | 1,735 | 1,704 | 1,723 | 253,200 |
| 2022/07/01 | 1,727 | 1,741 | 1,702 | 1,715 | 256,900 |
| 2022/06/30 | 1,733 | 1,740 | 1,711 | 1,726 | 315,400 |
| 2022/06/29 | 1,752 | 1,762 | 1,744 | 1,748 | 266,000 |
| 2022/06/28 | 1,772 | 1,775 | 1,761 | 1,770 | 304,200 |
| 2022/06/27 | 1,769 | 1,775 | 1,757 | 1,760 | 229,000 |
| 2022/06/24 | 1,695 | 1,732 | 1,683 | 1,729 | 331,200 |
| 2022/06/23 | 1,715 | 1,726 | 1,695 | 1,708 | 361,800 |
| 2022/06/22 | 1,779 | 1,779 | 1,732 | 1,732 | 279,000 |
| 2022/06/21 | 1,754 | 1,766 | 1,744 | 1,755 | 398,800 |
| 2022/06/20 | 1,778 | 1,779 | 1,724 | 1,733 | 416,600 |
| 2022/06/17 | 1,774 | 1,783 | 1,753 | 1,760 | 681,300 |
| 2022/06/16 | 1,816 | 1,839 | 1,807 | 1,826 | 496,000 |
| 2022/06/15 | 1,820 | 1,842 | 1,805 | 1,813 | 599,900 |
| 2022/06/14 | 1,738 | 1,802 | 1,737 | 1,802 | 711,400 |
| 2022/06/13 | 1,774 | 1,779 | 1,745 | 1,754 | 494,200 |
| 2022/06/10 | 1,776 | 1,815 | 1,761 | 1,811 | 912,600 |
| 2022/06/09 | 1,758 | 1,787 | 1,750 | 1,776 | 357,800 |
| 2022/06/08 | 1,772 | 1,779 | 1,760 | 1,771 | 370,700 |
| 2022/06/07 | 1,749 | 1,767 | 1,747 | 1,764 | 295,700 |
| 2022/06/06 | 1,736 | 1,744 | 1,725 | 1,736 | 231,800 |
| 2022/06/03 | 1,772 | 1,772 | 1,728 | 1,737 | 276,400 |
| 2022/06/02 | 1,742 | 1,763 | 1,733 | 1,750 | 338,700 |
| 2022/06/01 | 1,694 | 1,747 | 1,691 | 1,742 | 521,900 |
| 2022/05/31 | 1,700 | 1,715 | 1,672 | 1,674 | 435,400 |
| 2022/05/30 | 1,680 | 1,709 | 1,671 | 1,706 | 423,300 |
| 2022/05/27 | 1,668 | 1,676 | 1,654 | 1,660 | 265,500 |
| 2022/05/26 | 1,650 | 1,660 | 1,641 | 1,643 | 270,400 |
| 2022/05/25 | 1,661 | 1,672 | 1,641 | 1,645 | 307,800 |
| 2022/05/24 | 1,706 | 1,708 | 1,652 | 1,659 | 425,100 |
| 2022/05/23 | 1,725 | 1,730 | 1,694 | 1,698 | 297,900 |
| 2022/05/20 | 1,705 | 1,710 | 1,696 | 1,707 | 221,600 |
| 2022/05/19 | 1,676 | 1,705 | 1,676 | 1,705 | 390,500 |
| 2022/05/18 | 1,734 | 1,736 | 1,716 | 1,730 | 175,000 |
| 2022/05/17 | 1,738 | 1,741 | 1,714 | 1,727 | 287,200 |
| 2022/05/16 | 1,759 | 1,763 | 1,715 | 1,730 | 353,200 |
| 2022/05/13 | 1,739 | 1,745 | 1,719 | 1,744 | 450,000 |
| 2022/05/12 | 1,746 | 1,747 | 1,721 | 1,742 | 443,900 |
| 2022/05/11 | 1,764 | 1,778 | 1,713 | 1,756 | 783,900 |
| 2022/05/10 | 1,793 | 1,815 | 1,758 | 1,813 | 796,400 |
| 2022/05/09 | 1,753 | 1,773 | 1,743 | 1,770 | 466,100 |
| 2022/05/06 | 1,745 | 1,784 | 1,739 | 1,772 | 614,100 |
| 2022/05/02 | 1,700 | 1,758 | 1,694 | 1,747 | 825,600 |
| 2022/04/28 | 1,645 | 1,755 | 1,630 | 1,733 | 1,481,100 |
| 2022/04/27 | 1,627 | 1,627 | 1,606 | 1,613 | 495,300 |
| 2022/04/26 | 1,649 | 1,672 | 1,636 | 1,653 | 427,800 |
| 2022/04/25 | 1,642 | 1,649 | 1,623 | 1,646 | 462,100 |
| 2022/04/22 | 1,658 | 1,683 | 1,656 | 1,678 | 295,600 |
| 2022/04/21 | 1,677 | 1,697 | 1,673 | 1,694 | 330,600 |
| 2022/04/20 | 1,679 | 1,696 | 1,663 | 1,677 | 412,500 |
| 2022/04/19 | 1,657 | 1,664 | 1,639 | 1,663 | 318,300 |
| 2022/04/18 | 1,624 | 1,632 | 1,611 | 1,628 | 245,500 |
| 2022/04/15 | 1,655 | 1,658 | 1,638 | 1,638 | 149,400 |
| 2022/04/14 | 1,658 | 1,668 | 1,649 | 1,665 | 220,300 |
| 2022/04/13 | 1,622 | 1,644 | 1,619 | 1,643 | 343,600 |
| 2022/04/12 | 1,619 | 1,629 | 1,609 | 1,609 | 333,400 |
| 2022/04/11 | 1,636 | 1,653 | 1,620 | 1,630 | 315,100 |
| 2022/04/08 | 1,657 | 1,661 | 1,620 | 1,638 | 451,000 |
| 2022/04/07 | 1,648 | 1,648 | 1,622 | 1,637 | 389,000 |
| 2022/04/06 | 1,713 | 1,715 | 1,660 | 1,660 | 465,200 |
| 2022/04/05 | 1,748 | 1,749 | 1,722 | 1,735 | 318,800 |
| 2022/04/04 | 1,725 | 1,737 | 1,709 | 1,736 | 239,900 |
| 2022/04/01 | 1,700 | 1,732 | 1,692 | 1,725 | 411,100 |
| 2022/03/31 | 1,715 | 1,722 | 1,702 | 1,718 | 471,600 |
| 2022/03/30 | 1,748 | 1,752 | 1,726 | 1,749 | 476,400 |
| 2022/03/29 | 1,769 | 1,771 | 1,751 | 1,765 | 374,700 |
| 2022/03/28 | 1,790 | 1,790 | 1,760 | 1,762 | 355,100 |
| 2022/03/25 | 1,780 | 1,791 | 1,767 | 1,770 | 422,300 |
| 2022/03/24 | 1,734 | 1,769 | 1,726 | 1,765 | 473,400 |
| 2022/03/23 | 1,740 | 1,762 | 1,731 | 1,757 | 737,400 |
| 2022/03/22 | 1,764 | 1,774 | 1,732 | 1,734 | 575,300 |
| 2022/03/18 | 1,689 | 1,727 | 1,687 | 1,727 | 1,534,700 |
| 2022/03/17 | 1,698 | 1,709 | 1,684 | 1,703 | 700,500 |
| 2022/03/16 | 1,706 | 1,710 | 1,687 | 1,700 | 406,100 |
| 2022/03/15 | 1,667 | 1,713 | 1,667 | 1,695 | 485,300 |
| 2022/03/14 | 1,644 | 1,688 | 1,642 | 1,669 | 493,100 |
| 2022/03/11 | 1,624 | 1,644 | 1,606 | 1,638 | 540,000 |
| 2022/03/10 | 1,609 | 1,658 | 1,606 | 1,640 | 538,800 |
| 2022/03/09 | 1,584 | 1,597 | 1,551 | 1,559 | 584,100 |
| 2022/03/08 | 1,614 | 1,628 | 1,577 | 1,584 | 805,900 |
| 2022/03/07 | 1,712 | 1,717 | 1,618 | 1,645 | 892,300 |
| 2022/03/04 | 1,740 | 1,745 | 1,720 | 1,735 | 636,200 |
| 2022/03/03 | 1,780 | 1,780 | 1,754 | 1,758 | 523,000 |
| 2022/03/02 | 1,760 | 1,767 | 1,743 | 1,751 | 417,300 |
| 2022/03/01 | 1,789 | 1,811 | 1,779 | 1,789 | 374,400 |
| 2022/02/28 | 1,759 | 1,769 | 1,743 | 1,769 | 405,900 |
| 2022/02/25 | 1,751 | 1,762 | 1,725 | 1,741 | 455,400 |
| 2022/02/24 | 1,770 | 1,782 | 1,726 | 1,749 | 655,300 |
| 2022/02/22 | 1,810 | 1,811 | 1,767 | 1,780 | 684,100 |
| 2022/02/21 | 1,864 | 1,864 | 1,823 | 1,832 | 427,900 |
| 2022/02/18 | 1,887 | 1,907 | 1,879 | 1,891 | 326,700 |
| 2022/02/17 | 1,947 | 1,949 | 1,905 | 1,921 | 262,400 |
| 2022/02/16 | 1,935 | 1,943 | 1,927 | 1,941 | 236,300 |
| 2022/02/15 | 1,913 | 1,936 | 1,906 | 1,914 | 332,000 |
| 2022/02/14 | 1,881 | 1,915 | 1,869 | 1,899 | 373,200 |
| 2022/02/10 | 1,924 | 1,938 | 1,897 | 1,912 | 458,600 |
| 2022/02/09 | 1,951 | 1,951 | 1,916 | 1,917 | 379,500 |
| 2022/02/08 | 1,955 | 1,972 | 1,933 | 1,942 | 365,400 |
| 2022/02/07 | 1,935 | 1,979 | 1,915 | 1,971 | 717,200 |
| 2022/02/04 | 1,916 | 1,958 | 1,907 | 1,933 | 718,000 |
| 2022/02/03 | 1,843 | 1,891 | 1,841 | 1,879 | 591,900 |
| 2022/02/02 | 1,829 | 1,855 | 1,821 | 1,846 | 504,700 |
| 2022/02/01 | 1,803 | 1,835 | 1,790 | 1,810 | 464,800 |
| 2022/01/31 | 1,819 | 1,850 | 1,800 | 1,815 | 693,800 |
| 2022/01/28 | 1,808 | 1,839 | 1,802 | 1,829 | 545,400 |
| 2022/01/27 | 1,829 | 1,834 | 1,766 | 1,775 | 549,800 |
| 2022/01/26 | 1,857 | 1,862 | 1,814 | 1,814 | 277,000 |
| 2022/01/25 | 1,830 | 1,846 | 1,818 | 1,843 | 460,100 |
| 2022/01/24 | 1,810 | 1,849 | 1,808 | 1,847 | 237,200 |
| 2022/01/21 | 1,827 | 1,827 | 1,783 | 1,826 | 626,500 |
| 2022/01/20 | 1,833 | 1,873 | 1,832 | 1,858 | 651,800 |
| 2022/01/19 | 1,825 | 1,843 | 1,805 | 1,813 | 456,200 |
| 2022/01/18 | 1,867 | 1,886 | 1,838 | 1,851 | 364,700 |
| 2022/01/17 | 1,871 | 1,888 | 1,860 | 1,866 | 375,500 |
| 2022/01/14 | 1,882 | 1,887 | 1,818 | 1,846 | 564,400 |
| 2022/01/13 | 1,872 | 1,900 | 1,865 | 1,894 | 543,400 |
| 2022/01/12 | 1,851 | 1,879 | 1,849 | 1,872 | 460,700 |
| 2022/01/11 | 1,828 | 1,834 | 1,807 | 1,828 | 290,600 |
| 2022/01/07 | 1,832 | 1,859 | 1,810 | 1,828 | 425,100 |
| 2022/01/06 | 1,868 | 1,871 | 1,822 | 1,835 | 533,800 |
| 2022/01/05 | 1,831 | 1,867 | 1,823 | 1,865 | 501,200 |
| 2022/01/04 | 1,844 | 1,850 | 1,818 | 1,829 | 329,400 |