トヨクモ(4058)の株価時系列情報
トヨクモ(4058)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 | 1,133 | 1,165 | 1,125 | 1,152 | 13,400 |
| 2022/12/29 | 1,086 | 1,125 | 1,086 | 1,125 | 3,600 |
| 2022/12/28 | 1,101 | 1,106 | 1,086 | 1,099 | 25,600 |
| 2022/12/27 | 1,084 | 1,120 | 1,081 | 1,112 | 30,800 |
| 2022/12/26 | 1,118 | 1,118 | 1,075 | 1,080 | 33,300 |
| 2022/12/23 | 1,165 | 1,165 | 1,111 | 1,125 | 26,500 |
| 2022/12/22 | 1,195 | 1,198 | 1,169 | 1,174 | 7,400 |
| 2022/12/21 | 1,176 | 1,214 | 1,153 | 1,180 | 21,900 |
| 2022/12/20 | 1,279 | 1,281 | 1,188 | 1,200 | 47,300 |
| 2022/12/19 | 1,273 | 1,276 | 1,252 | 1,252 | 13,500 |
| 2022/12/16 | 1,260 | 1,285 | 1,253 | 1,273 | 27,200 |
| 2022/12/15 | 1,273 | 1,277 | 1,260 | 1,264 | 9,600 |
| 2022/12/14 | 1,267 | 1,275 | 1,265 | 1,273 | 8,800 |
| 2022/12/13 | 1,269 | 1,287 | 1,268 | 1,270 | 13,900 |
| 2022/12/12 | 1,275 | 1,302 | 1,274 | 1,292 | 10,900 |
| 2022/12/09 | 1,268 | 1,281 | 1,262 | 1,275 | 12,100 |
| 2022/12/08 | 1,273 | 1,286 | 1,253 | 1,266 | 18,800 |
| 2022/12/07 | 1,271 | 1,288 | 1,269 | 1,277 | 8,800 |
| 2022/12/06 | 1,300 | 1,308 | 1,268 | 1,283 | 33,700 |
| 2022/12/05 | 1,344 | 1,344 | 1,306 | 1,310 | 20,800 |
| 2022/12/02 | 1,327 | 1,344 | 1,323 | 1,331 | 9,700 |
| 2022/12/01 | 1,342 | 1,352 | 1,330 | 1,343 | 15,700 |
| 2022/11/30 | 1,354 | 1,354 | 1,325 | 1,330 | 18,700 |
| 2022/11/29 | 1,363 | 1,363 | 1,328 | 1,351 | 10,500 |
| 2022/11/28 | 1,364 | 1,378 | 1,354 | 1,354 | 10,700 |
| 2022/11/25 | 1,361 | 1,379 | 1,350 | 1,358 | 14,600 |
| 2022/11/24 | 1,369 | 1,376 | 1,354 | 1,369 | 11,800 |
| 2022/11/22 | 1,340 | 1,354 | 1,320 | 1,348 | 16,700 |
| 2022/11/21 | 1,370 | 1,370 | 1,336 | 1,345 | 21,600 |
| 2022/11/18 | 1,393 | 1,398 | 1,361 | 1,363 | 26,200 |
| 2022/11/17 | 1,401 | 1,401 | 1,379 | 1,388 | 16,200 |
| 2022/11/16 | 1,421 | 1,422 | 1,380 | 1,401 | 24,800 |
| 2022/11/15 | 1,410 | 1,419 | 1,382 | 1,419 | 22,800 |
| 2022/11/14 | 1,450 | 1,460 | 1,401 | 1,406 | 30,900 |
| 2022/11/11 | 1,480 | 1,491 | 1,437 | 1,451 | 50,100 |
| 2022/11/10 | 1,416 | 1,468 | 1,392 | 1,449 | 22,000 |
| 2022/11/09 | 1,401 | 1,410 | 1,401 | 1,402 | 3,100 |
| 2022/11/08 | 1,400 | 1,414 | 1,393 | 1,401 | 6,700 |
| 2022/11/07 | 1,426 | 1,426 | 1,388 | 1,388 | 8,600 |
| 2022/11/04 | 1,404 | 1,409 | 1,388 | 1,409 | 3,900 |
| 2022/11/02 | 1,416 | 1,416 | 1,401 | 1,404 | 3,000 |
| 2022/11/01 | 1,420 | 1,429 | 1,416 | 1,416 | 1,700 |
| 2022/10/31 | 1,435 | 1,435 | 1,413 | 1,414 | 6,000 |
| 2022/10/28 | 1,428 | 1,440 | 1,428 | 1,431 | 1,500 |
| 2022/10/27 | 1,450 | 1,455 | 1,442 | 1,446 | 3,000 |
| 2022/10/26 | 1,451 | 1,463 | 1,434 | 1,449 | 6,700 |
| 2022/10/25 | 1,455 | 1,455 | 1,420 | 1,435 | 4,800 |
| 2022/10/24 | 1,435 | 1,454 | 1,428 | 1,452 | 6,000 |
| 2022/10/21 | 1,449 | 1,449 | 1,405 | 1,405 | 5,300 |
| 2022/10/20 | 1,470 | 1,470 | 1,423 | 1,439 | 4,600 |
| 2022/10/19 | 1,449 | 1,470 | 1,405 | 1,470 | 16,000 |
| 2022/10/18 | 1,377 | 1,451 | 1,376 | 1,449 | 20,800 |
| 2022/10/17 | 1,333 | 1,366 | 1,324 | 1,366 | 11,300 |
| 2022/10/14 | 1,358 | 1,359 | 1,326 | 1,335 | 12,900 |
| 2022/10/13 | 1,360 | 1,360 | 1,307 | 1,334 | 4,200 |
| 2022/10/12 | 1,354 | 1,365 | 1,321 | 1,358 | 8,600 |
| 2022/10/11 | 1,387 | 1,387 | 1,352 | 1,354 | 5,400 |
| 2022/10/07 | 1,403 | 1,405 | 1,387 | 1,387 | 6,100 |
| 2022/10/06 | 1,417 | 1,417 | 1,400 | 1,408 | 4,500 |
| 2022/10/05 | 1,415 | 1,423 | 1,410 | 1,417 | 8,800 |
| 2022/10/04 | 1,397 | 1,405 | 1,370 | 1,404 | 8,400 |
| 2022/10/03 | 1,395 | 1,395 | 1,352 | 1,389 | 11,300 |
| 2022/09/30 | 1,388 | 1,400 | 1,383 | 1,391 | 4,600 |
| 2022/09/29 | 1,375 | 1,414 | 1,375 | 1,400 | 11,900 |
| 2022/09/28 | 1,390 | 1,397 | 1,380 | 1,391 | 7,800 |
| 2022/09/27 | 1,417 | 1,417 | 1,381 | 1,400 | 2,800 |
| 2022/09/26 | 1,435 | 1,435 | 1,391 | 1,426 | 8,200 |
| 2022/09/22 | 1,386 | 1,455 | 1,386 | 1,450 | 7,400 |
| 2022/09/21 | 1,430 | 1,430 | 1,375 | 1,415 | 21,100 |
| 2022/09/20 | 1,474 | 1,474 | 1,391 | 1,440 | 15,600 |
| 2022/09/16 | 1,480 | 1,480 | 1,432 | 1,457 | 16,400 |
| 2022/09/15 | 1,455 | 1,468 | 1,432 | 1,456 | 9,600 |
| 2022/09/14 | 1,432 | 1,485 | 1,431 | 1,455 | 16,000 |
| 2022/09/13 | 1,481 | 1,503 | 1,471 | 1,479 | 11,200 |
| 2022/09/12 | 1,498 | 1,523 | 1,485 | 1,492 | 21,400 |
| 2022/09/09 | 1,494 | 1,499 | 1,460 | 1,478 | 15,600 |
| 2022/09/08 | 1,482 | 1,482 | 1,441 | 1,464 | 7,000 |
| 2022/09/07 | 1,509 | 1,509 | 1,460 | 1,487 | 7,100 |
| 2022/09/06 | 1,490 | 1,516 | 1,475 | 1,511 | 8,500 |
| 2022/09/05 | 1,413 | 1,490 | 1,413 | 1,490 | 12,900 |
| 2022/09/02 | 1,450 | 1,450 | 1,401 | 1,428 | 34,800 |
| 2022/09/01 | 1,541 | 1,544 | 1,462 | 1,462 | 35,200 |
| 2022/08/31 | 1,555 | 1,555 | 1,541 | 1,541 | 4,000 |
| 2022/08/30 | 1,530 | 1,576 | 1,530 | 1,556 | 4,600 |
| 2022/08/29 | 1,519 | 1,550 | 1,519 | 1,535 | 12,500 |
| 2022/08/26 | 1,590 | 1,590 | 1,570 | 1,577 | 4,800 |
| 2022/08/25 | 1,591 | 1,591 | 1,555 | 1,590 | 7,900 |
| 2022/08/24 | 1,569 | 1,592 | 1,545 | 1,561 | 8,200 |
| 2022/08/23 | 1,565 | 1,565 | 1,534 | 1,553 | 7,700 |
| 2022/08/22 | 1,558 | 1,571 | 1,511 | 1,570 | 17,000 |
| 2022/08/19 | 1,598 | 1,599 | 1,536 | 1,558 | 15,500 |
| 2022/08/18 | 1,600 | 1,600 | 1,557 | 1,558 | 17,100 |
| 2022/08/17 | 1,599 | 1,625 | 1,569 | 1,597 | 23,900 |
| 2022/08/16 | 1,527 | 1,585 | 1,520 | 1,585 | 34,500 |
| 2022/08/15 | 1,520 | 1,520 | 1,492 | 1,513 | 11,300 |
| 2022/08/12 | 1,490 | 1,530 | 1,420 | 1,520 | 62,500 |
| 2022/08/10 | 1,525 | 1,525 | 1,468 | 1,484 | 26,400 |
| 2022/08/09 | 1,484 | 1,517 | 1,480 | 1,514 | 14,300 |
| 2022/08/08 | 1,508 | 1,510 | 1,462 | 1,478 | 10,500 |
| 2022/08/05 | 1,487 | 1,499 | 1,481 | 1,499 | 10,200 |
| 2022/08/04 | 1,497 | 1,498 | 1,470 | 1,470 | 6,900 |
| 2022/08/03 | 1,449 | 1,480 | 1,440 | 1,480 | 9,700 |
| 2022/08/02 | 1,430 | 1,454 | 1,429 | 1,449 | 4,500 |
| 2022/08/01 | 1,488 | 1,488 | 1,420 | 1,430 | 16,500 |
| 2022/07/29 | 1,450 | 1,468 | 1,445 | 1,467 | 6,500 |
| 2022/07/28 | 1,496 | 1,498 | 1,420 | 1,433 | 16,300 |
| 2022/07/27 | 1,411 | 1,470 | 1,411 | 1,470 | 16,600 |
| 2022/07/26 | 1,421 | 1,425 | 1,390 | 1,411 | 10,900 |
| 2022/07/25 | 1,454 | 1,462 | 1,417 | 1,420 | 20,200 |
| 2022/07/22 | 1,517 | 1,523 | 1,460 | 1,470 | 22,700 |
| 2022/07/21 | 1,420 | 1,509 | 1,420 | 1,507 | 37,900 |
| 2022/07/20 | 1,416 | 1,433 | 1,388 | 1,402 | 16,300 |
| 2022/07/19 | 1,457 | 1,457 | 1,374 | 1,386 | 29,900 |
| 2022/07/15 | 1,415 | 1,474 | 1,405 | 1,459 | 13,900 |
| 2022/07/14 | 1,340 | 1,416 | 1,340 | 1,414 | 18,100 |
| 2022/07/13 | 1,354 | 1,358 | 1,337 | 1,337 | 4,900 |
| 2022/07/12 | 1,391 | 1,391 | 1,367 | 1,367 | 3,000 |
| 2022/07/11 | 1,363 | 1,395 | 1,355 | 1,392 | 13,200 |
| 2022/07/08 | 1,347 | 1,378 | 1,331 | 1,341 | 9,100 |
| 2022/07/07 | 1,346 | 1,365 | 1,335 | 1,336 | 3,600 |
| 2022/07/06 | 1,357 | 1,383 | 1,340 | 1,344 | 11,600 |
| 2022/07/05 | 1,316 | 1,350 | 1,316 | 1,349 | 5,900 |
| 2022/07/04 | 1,340 | 1,366 | 1,280 | 1,321 | 19,200 |
| 2022/07/01 | 1,350 | 1,397 | 1,325 | 1,330 | 6,100 |
| 2022/06/30 | 1,356 | 1,386 | 1,347 | 1,350 | 9,000 |
| 2022/06/29 | 1,324 | 1,360 | 1,303 | 1,345 | 14,200 |
| 2022/06/28 | 1,343 | 1,384 | 1,330 | 1,342 | 20,800 |
| 2022/06/27 | 1,410 | 1,410 | 1,365 | 1,397 | 13,600 |
| 2022/06/24 | 1,323 | 1,388 | 1,317 | 1,387 | 19,400 |
| 2022/06/23 | 1,294 | 1,321 | 1,274 | 1,301 | 10,900 |
| 2022/06/22 | 1,338 | 1,338 | 1,272 | 1,290 | 14,800 |
| 2022/06/21 | 1,312 | 1,333 | 1,300 | 1,308 | 9,800 |
| 2022/06/20 | 1,349 | 1,349 | 1,254 | 1,298 | 22,100 |
| 2022/06/17 | 1,280 | 1,289 | 1,258 | 1,289 | 18,000 |
| 2022/06/16 | 1,375 | 1,383 | 1,301 | 1,301 | 15,900 |
| 2022/06/15 | 1,359 | 1,369 | 1,314 | 1,315 | 5,600 |
| 2022/06/14 | 1,346 | 1,353 | 1,295 | 1,337 | 26,900 |
| 2022/06/13 | 1,390 | 1,393 | 1,351 | 1,353 | 27,500 |
| 2022/06/10 | 1,427 | 1,427 | 1,402 | 1,406 | 15,300 |
| 2022/06/09 | 1,411 | 1,438 | 1,411 | 1,435 | 10,900 |
| 2022/06/08 | 1,415 | 1,422 | 1,408 | 1,408 | 4,700 |
| 2022/06/07 | 1,426 | 1,426 | 1,391 | 1,407 | 9,300 |
| 2022/06/06 | 1,406 | 1,422 | 1,391 | 1,396 | 15,500 |
| 2022/06/03 | 1,425 | 1,443 | 1,403 | 1,411 | 8,300 |
| 2022/06/02 | 1,474 | 1,476 | 1,413 | 1,413 | 17,200 |
| 2022/06/01 | 1,427 | 1,437 | 1,406 | 1,435 | 4,800 |
| 2022/05/31 | 1,450 | 1,462 | 1,405 | 1,415 | 4,500 |
| 2022/05/30 | 1,410 | 1,459 | 1,410 | 1,450 | 15,600 |
| 2022/05/27 | 1,442 | 1,450 | 1,393 | 1,398 | 14,300 |
| 2022/05/26 | 1,402 | 1,445 | 1,402 | 1,442 | 14,900 |
| 2022/05/25 | 1,430 | 1,434 | 1,391 | 1,409 | 5,500 |
| 2022/05/24 | 1,480 | 1,480 | 1,418 | 1,421 | 23,100 |
| 2022/05/23 | 1,451 | 1,499 | 1,451 | 1,490 | 12,100 |
| 2022/05/20 | 1,458 | 1,476 | 1,440 | 1,449 | 11,100 |
| 2022/05/19 | 1,401 | 1,464 | 1,401 | 1,447 | 12,900 |
| 2022/05/18 | 1,467 | 1,475 | 1,439 | 1,446 | 8,900 |
| 2022/05/17 | 1,514 | 1,531 | 1,449 | 1,449 | 15,100 |
| 2022/05/16 | 1,589 | 1,589 | 1,483 | 1,512 | 20,000 |
| 2022/05/13 | 1,430 | 1,564 | 1,430 | 1,534 | 37,900 |
| 2022/05/12 | 1,457 | 1,474 | 1,376 | 1,376 | 15,000 |
| 2022/05/11 | 1,438 | 1,497 | 1,425 | 1,472 | 11,000 |
| 2022/05/10 | 1,433 | 1,438 | 1,375 | 1,438 | 11,600 |
| 2022/05/09 | 1,483 | 1,489 | 1,439 | 1,448 | 9,800 |
| 2022/05/06 | 1,499 | 1,499 | 1,459 | 1,484 | 9,500 |
| 2022/05/02 | 1,463 | 1,502 | 1,461 | 1,483 | 11,300 |
| 2022/04/28 | 1,497 | 1,509 | 1,486 | 1,493 | 4,000 |
| 2022/04/27 | 1,444 | 1,487 | 1,431 | 1,486 | 6,200 |
| 2022/04/26 | 1,425 | 1,474 | 1,423 | 1,474 | 8,500 |
| 2022/04/25 | 1,432 | 1,462 | 1,421 | 1,430 | 13,300 |
| 2022/04/22 | 1,479 | 1,481 | 1,436 | 1,470 | 15,600 |
| 2022/04/21 | 1,495 | 1,521 | 1,481 | 1,481 | 8,900 |
| 2022/04/20 | 1,536 | 1,536 | 1,491 | 1,503 | 5,700 |
| 2022/04/19 | 1,543 | 1,546 | 1,490 | 1,504 | 11,300 |
| 2022/04/18 | 1,583 | 1,583 | 1,521 | 1,527 | 16,200 |
| 2022/04/15 | 1,581 | 1,586 | 1,544 | 1,584 | 6,100 |
| 2022/04/14 | 1,622 | 1,639 | 1,591 | 1,593 | 6,300 |
| 2022/04/13 | 1,579 | 1,644 | 1,559 | 1,622 | 16,400 |
| 2022/04/12 | 1,550 | 1,596 | 1,527 | 1,579 | 11,900 |
| 2022/04/11 | 1,623 | 1,628 | 1,546 | 1,571 | 16,700 |
| 2022/04/08 | 1,648 | 1,656 | 1,612 | 1,643 | 9,700 |
| 2022/04/07 | 1,730 | 1,730 | 1,628 | 1,628 | 10,800 |
| 2022/04/06 | 1,734 | 1,759 | 1,697 | 1,739 | 9,700 |
| 2022/04/05 | 1,754 | 1,785 | 1,724 | 1,753 | 12,000 |
| 2022/04/04 | 1,679 | 1,744 | 1,679 | 1,744 | 9,200 |
| 2022/04/01 | 1,681 | 1,701 | 1,646 | 1,679 | 13,400 |
| 2022/03/31 | 1,720 | 1,722 | 1,670 | 1,685 | 16,300 |
| 2022/03/30 | 1,670 | 1,749 | 1,662 | 1,720 | 25,300 |
| 2022/03/29 | 1,631 | 1,687 | 1,630 | 1,650 | 14,100 |
| 2022/03/28 | 1,645 | 1,665 | 1,611 | 1,627 | 7,600 |
| 2022/03/25 | 1,713 | 1,719 | 1,620 | 1,644 | 17,200 |
| 2022/03/24 | 1,632 | 1,710 | 1,628 | 1,710 | 16,400 |
| 2022/03/23 | 1,622 | 1,678 | 1,600 | 1,636 | 20,000 |
| 2022/03/22 | 1,642 | 1,658 | 1,566 | 1,581 | 20,400 |
| 2022/03/18 | 1,600 | 1,629 | 1,584 | 1,612 | 13,900 |
| 2022/03/17 | 1,520 | 1,590 | 1,520 | 1,588 | 23,700 |
| 2022/03/16 | 1,500 | 1,510 | 1,451 | 1,477 | 15,200 |
| 2022/03/15 | 1,474 | 1,510 | 1,464 | 1,500 | 7,000 |
| 2022/03/14 | 1,459 | 1,533 | 1,457 | 1,464 | 19,000 |
| 2022/03/11 | 1,482 | 1,491 | 1,420 | 1,467 | 21,700 |
| 2022/03/10 | 1,561 | 1,561 | 1,482 | 1,522 | 13,000 |
| 2022/03/09 | 1,492 | 1,511 | 1,461 | 1,461 | 11,400 |
| 2022/03/08 | 1,451 | 1,603 | 1,451 | 1,491 | 18,700 |
| 2022/03/07 | 1,563 | 1,563 | 1,450 | 1,481 | 15,800 |
| 2022/03/04 | 1,657 | 1,657 | 1,558 | 1,571 | 13,100 |
| 2022/03/03 | 1,679 | 1,679 | 1,610 | 1,678 | 18,400 |
| 2022/03/02 | 1,677 | 1,679 | 1,603 | 1,639 | 17,200 |
| 2022/03/01 | 1,599 | 1,685 | 1,570 | 1,684 | 30,300 |
| 2022/02/28 | 1,514 | 1,572 | 1,492 | 1,532 | 16,200 |
| 2022/02/25 | 1,492 | 1,526 | 1,449 | 1,514 | 15,600 |
| 2022/02/24 | 1,420 | 1,443 | 1,350 | 1,402 | 25,100 |
| 2022/02/22 | 1,409 | 1,543 | 1,399 | 1,420 | 27,500 |
| 2022/02/21 | 1,527 | 1,527 | 1,453 | 1,469 | 17,300 |
| 2022/02/18 | 1,582 | 1,583 | 1,525 | 1,565 | 23,000 |
| 2022/02/17 | 1,695 | 1,695 | 1,600 | 1,604 | 20,100 |
| 2022/02/16 | 1,714 | 1,726 | 1,655 | 1,695 | 16,000 |
| 2022/02/15 | 1,602 | 1,742 | 1,602 | 1,703 | 50,300 |
| 2022/02/14 | 1,650 | 1,658 | 1,583 | 1,602 | 31,300 |
| 2022/02/10 | 1,668 | 1,719 | 1,666 | 1,683 | 10,000 |
| 2022/02/09 | 1,630 | 1,655 | 1,620 | 1,655 | 6,000 |
| 2022/02/08 | 1,618 | 1,659 | 1,610 | 1,625 | 10,100 |
| 2022/02/07 | 1,667 | 1,697 | 1,608 | 1,620 | 11,900 |
| 2022/02/04 | 1,602 | 1,663 | 1,600 | 1,661 | 10,200 |
| 2022/02/03 | 1,696 | 1,696 | 1,621 | 1,631 | 27,400 |
| 2022/02/02 | 1,698 | 1,740 | 1,676 | 1,730 | 14,200 |
| 2022/02/01 | 1,620 | 1,702 | 1,620 | 1,675 | 35,800 |
| 2022/01/31 | 1,563 | 1,654 | 1,563 | 1,593 | 28,500 |
| 2022/01/28 | 1,561 | 1,617 | 1,550 | 1,560 | 31,900 |
| 2022/01/27 | 1,705 | 1,705 | 1,525 | 1,527 | 44,600 |
| 2022/01/26 | 1,616 | 1,696 | 1,604 | 1,695 | 20,500 |
| 2022/01/25 | 1,708 | 1,734 | 1,620 | 1,639 | 33,200 |
| 2022/01/24 | 1,685 | 1,722 | 1,613 | 1,694 | 24,700 |
| 2022/01/21 | 1,672 | 1,695 | 1,657 | 1,690 | 13,000 |
| 2022/01/20 | 1,688 | 1,724 | 1,662 | 1,706 | 26,000 |
| 2022/01/19 | 1,710 | 1,729 | 1,655 | 1,691 | 54,000 |
| 2022/01/18 | 1,777 | 1,826 | 1,700 | 1,746 | 26,700 |
| 2022/01/17 | 1,850 | 1,855 | 1,764 | 1,770 | 25,200 |
| 2022/01/14 | 1,856 | 1,862 | 1,800 | 1,850 | 30,600 |
| 2022/01/13 | 1,931 | 1,950 | 1,877 | 1,885 | 20,000 |
| 2022/01/12 | 1,894 | 1,974 | 1,894 | 1,959 | 16,500 |
| 2022/01/11 | 1,904 | 1,904 | 1,857 | 1,874 | 13,500 |
| 2022/01/07 | 1,910 | 1,969 | 1,881 | 1,926 | 23,200 |
| 2022/01/06 | 1,900 | 1,910 | 1,856 | 1,886 | 33,300 |
| 2022/01/05 | 2,090 | 2,090 | 1,922 | 1,939 | 41,900 |
| 2022/01/04 | 2,119 | 2,119 | 2,003 | 2,040 | 21,700 |