4058 トヨクモ(株) の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	2,134	2,134	2,060	2,063	15,000	2,063
2021-12-29	2,040	2,150	2,040	2,129	17,100	2,129
2021-12-28	2,056	2,100	2,009	2,034	37,500	2,034
2021-12-27	2,130	2,130	2,048	2,069	21,400	2,069
2021-12-24	2,184	2,197	2,135	2,145	14,500	2,145
2021-12-23	2,235	2,235	2,168	2,184	18,700	2,184
2021-12-22	2,140	2,232	2,121	2,232	27,900	2,232
2021-12-21	2,110	2,150	2,071	2,121	15,800	2,121
2021-12-20	2,142	2,146	2,074	2,110	21,700	2,110
2021-12-17	2,204	2,204	2,068	2,092	53,700	2,092
2021-12-16	2,300	2,300	2,203	2,231	21,100	2,231
2021-12-15	2,204	2,300	2,204	2,210	18,400	2,210
2021-12-14	2,242	2,255	2,190	2,221	22,800	2,221
2021-12-13	2,303	2,329	2,226	2,252	23,800	2,252
2021-12-10	2,346	2,392	2,302	2,314	14,300	2,314
2021-12-09	2,380	2,380	2,302	2,362	21,300	2,362
2021-12-08	2,350	2,403	2,328	2,367	20,600	2,367
2021-12-07	2,222	2,324	2,222	2,304	23,600	2,304
2021-12-06	2,283	2,283	2,190	2,214	14,600	2,214
2021-12-03	2,225	2,294	2,220	2,284	28,700	2,284
2021-12-02	2,239	2,285	2,181	2,212	35,800	2,212
2021-12-01	2,252	2,331	2,170	2,310	39,500	2,310
2021-11-30	2,334	2,374	2,250	2,285	50,700	2,285
2021-11-29	2,319	2,434	2,301	2,334	39,700	2,334
2021-11-26	2,325	2,383	2,256	2,347	63,800	2,347
2021-11-25	2,468	2,520	2,370	2,375	41,900	2,375
2021-11-24	2,461	2,470	2,360	2,469	55,100	2,469
2021-11-22	2,647	2,647	2,501	2,505	55,000	2,505
2021-11-19	2,646	2,650	2,530	2,567	41,000	2,567
2021-11-18	2,566	2,645	2,482	2,596	78,000	2,596
2021-11-17	2,336	2,549	2,310	2,549	119,400	2,549
2021-11-16	2,310	2,330	2,274	2,315	31,400	2,315
2021-11-15	2,294	2,348	2,211	2,337	63,100	2,337
2021-11-12	2,239	2,325	2,181	2,324	33,200	2,324
2021-11-11	2,247	2,256	2,184	2,190	18,200	2,190
2021-11-10	2,165	2,238	2,163	2,237	8,300	2,237
2021-11-09	2,233	2,236	2,151	2,165	23,000	2,165
2021-11-08	2,337	2,337	2,222	2,231	14,200	2,231
2021-11-05	2,318	2,336	2,252	2,261	14,300	2,261
2021-11-04	2,300	2,307	2,285	2,287	9,900	2,287
2021-11-02	2,252	2,299	2,235	2,270	10,600	2,270
2021-11-01	2,250	2,295	2,232	2,280	11,500	2,280
2021-10-29	2,230	2,245	2,222	2,222	4,300	2,222
2021-10-28	2,215	2,238	2,163	2,238	11,600	2,238
2021-10-27	2,218	2,246	2,201	2,238	6,000	2,238
2021-10-26	2,201	2,224	2,136	2,200	10,500	2,200
2021-10-25	2,188	2,192	2,138	2,190	16,000	2,190
2021-10-22	2,225	2,250	2,169	2,188	21,700	2,188
2021-10-21	2,275	2,275	2,225	2,225	10,800	2,225
2021-10-20	2,230	2,310	2,230	2,285	27,900	2,285
2021-10-19	2,202	2,220	2,177	2,205	14,900	2,205
2021-10-18	2,269	2,269	2,177	2,177	15,600	2,177
2021-10-15	2,258	2,279	2,227	2,269	12,600	2,269
2021-10-14	2,150	2,234	2,150	2,230	17,100	2,230
2021-10-13	2,230	2,270	2,127	2,152	30,500	2,152
2021-10-12	2,290	2,290	2,214	2,223	17,600	2,223
2021-10-11	2,319	2,319	2,240	2,295	15,200	2,295
2021-10-08	2,331	2,347	2,290	2,309	24,100	2,309
2021-10-07	2,242	2,314	2,225	2,231	12,000	2,231
2021-10-06	2,301	2,354	2,240	2,241	16,300	2,241
2021-10-05	2,202	2,334	2,201	2,286	31,800	2,286
2021-10-04	2,370	2,432	2,240	2,251	48,100	2,251
2021-10-01	2,365	2,438	2,321	2,359	42,600	2,359
2021-09-30	2,333	2,385	2,290	2,385	23,700	2,385
2021-09-29	2,255	2,335	2,225	2,329	15,200	2,329
2021-09-28	2,294	2,317	2,251	2,299	17,400	2,299
2021-09-27	2,343	2,386	2,280	2,297	20,800	2,297
2021-09-24	2,253	2,298	2,221	2,287	21,700	2,287
2021-09-22	2,215	2,239	2,182	2,203	30,200	2,203
2021-09-21	2,245	2,286	2,200	2,265	35,500	2,265
2021-09-17	2,196	2,356	2,196	2,345	56,900	2,345
2021-09-16	2,278	2,287	2,161	2,182	68,800	2,182
2021-09-15	2,379	2,450	2,285	2,301	98,400	2,301
2021-09-14	2,401	2,444	2,282	2,329	104,200	2,329
2021-09-13	2,198	2,399	2,171	2,384	175,900	2,384
2021-09-10	2,050	2,144	2,025	2,142	31,400	2,142
2021-09-09	2,040	2,060	2,016	2,027	8,000	2,027
2021-09-08	2,027	2,074	2,022	2,040	8,300	2,040
2021-09-07	2,039	2,087	2,009	2,047	18,800	2,047
2021-09-06	2,011	2,040	2,004	2,039	8,500	2,039
2021-09-03	2,020	2,049	2,004	2,004	12,100	2,004
2021-09-02	2,092	2,092	2,020	2,020	13,000	2,020
2021-09-01	2,100	2,100	2,043	2,091	17,300	2,091
2021-08-31	2,038	2,091	2,038	2,091	16,500	2,091
2021-08-30	1,998	2,045	1,980	2,045	23,400	2,045
2021-08-27	1,980	1,983	1,945	1,978	7,900	1,978
2021-08-26	1,967	1,978	1,946	1,968	4,900	1,968
2021-08-25	1,989	1,989	1,945	1,973	12,100	1,973
2021-08-24	1,953	1,968	1,921	1,968	13,700	1,968
2021-08-23	1,901	1,953	1,901	1,953	11,300	1,953
2021-08-20	1,864	1,906	1,831	1,890	17,000	1,890
2021-08-19	1,854	1,936	1,854	1,863	19,900	1,863
2021-08-18	1,805	1,910	1,767	1,882	33,900	1,882
2021-08-17	1,927	1,948	1,771	1,800	58,700	1,800
2021-08-16	2,000	2,000	1,860	1,967	59,600	1,967
2021-08-13	2,052	2,110	2,032	2,100	36,200	2,100
2021-08-12	2,058	2,094	2,050	2,058	14,500	2,058
2021-08-11	2,035	2,059	2,026	2,058	13,900	2,058
2021-08-10	1,952	2,035	1,951	2,035	30,100	2,035
2021-08-06	1,921	1,969	1,921	1,952	15,200	1,952
2021-08-05	1,938	1,954	1,909	1,919	8,700	1,919
2021-08-04	1,978	1,978	1,935	1,938	8,700	1,938
2021-08-03	1,967	1,989	1,948	1,978	12,900	1,978
2021-08-02	1,961	1,987	1,949	1,987	5,000	1,987
2021-07-30	2,007	2,008	1,925	1,969	22,500	1,969
2021-07-29	1,986	2,042	1,986	2,007	13,800	2,007
2021-07-28	2,125	2,125	1,967	1,980	62,000	1,980
2021-07-27	2,169	2,197	2,117	2,140	16,100	2,140
2021-07-26	2,079	2,197	2,079	2,185	20,400	2,185
2021-07-21	2,159	2,196	2,047	2,079	31,900	2,079
2021-07-20	2,170	2,234	2,135	2,143	29,200	2,143
2021-07-19	2,146	2,221	2,112	2,215	39,100	2,215
2021-07-16	2,206	2,227	2,159	2,161	34,900	2,161
2021-07-15	2,205	2,240	2,172	2,228	58,300	2,228
2021-07-14	2,060	2,275	2,060	2,273	136,800	2,273
2021-07-13	1,952	1,980	1,950	1,970	15,200	1,970
2021-07-12	1,980	1,985	1,950	1,965	10,900	1,965
2021-07-09	1,950	1,982	1,850	1,940	43,600	1,940
2021-07-08	2,006	2,016	1,992	1,999	10,500	1,999
2021-07-07	2,040	2,071	2,005	2,028	13,000	2,028
2021-07-06	2,069	2,069	2,030	2,059	16,400	2,059
2021-07-05	2,006	2,077	2,006	2,063	25,400	2,063
2021-07-02	1,991	2,009	1,963	2,006	24,600	2,006
2021-07-01	2,033	2,033	1,987	1,990	11,400	1,990
2021-06-30	2,019	2,040	1,985	2,037	18,100	2,037
2021-06-29	2,060	2,068	1,980	2,000	33,900	2,000
2021-06-28	2,062	2,099	2,058	2,063	12,400	2,063
2021-06-25	2,067	2,100	2,066	2,066	10,200	2,066
2021-06-24	2,060	2,086	2,051	2,066	17,100	2,066
2021-06-23	2,099	2,120	2,054	2,098	30,400	2,098
2021-06-22	2,139	2,160	2,077	2,081	20,100	2,081
2021-06-21	2,109	2,160	2,078	2,089	62,000	2,089
2021-06-18	2,300	2,344	2,162	2,173	110,000	2,173
2021-06-17	2,245	2,289	2,214	2,282	83,700	2,282
2021-06-16	2,319	2,319	2,255	2,294	75,100	2,294
2021-06-15	2,249	2,303	2,220	2,302	53,800	2,302
2021-06-14	2,315	2,315	2,199	2,249	58,800	2,249
2021-06-11	2,300	2,322	2,291	2,313	26,100	2,313
2021-06-10	2,310	2,332	2,270	2,290	27,900	2,290
2021-06-09	2,301	2,315	2,265	2,312	20,500	2,312
2021-06-08	2,258	2,330	2,257	2,316	28,900	2,316
2021-06-07	2,290	2,322	2,268	2,286	30,900	2,286
2021-06-04	2,200	2,300	2,150	2,287	51,100	2,287
2021-06-03	2,270	2,289	2,169	2,216	77,300	2,216
2021-06-02	2,320	2,340	2,288	2,314	41,100	2,314
2021-06-01	2,273	2,328	2,244	2,321	59,100	2,321
2021-05-31	2,235	2,319	2,235	2,280	37,900	2,280
2021-05-28	2,249	2,348	2,223	2,238	187,200	2,238
2021-05-27	2,104	2,210	2,049	2,203	51,500	2,203
2021-05-26	2,178	2,215	2,120	2,120	42,500	2,120
2021-05-25	2,135	2,218	2,106	2,177	77,100	2,177
2021-05-24	2,129	2,172	2,077	2,137	45,200	2,137
2021-05-21	2,120	2,227	2,101	2,178	72,700	2,178
2021-05-20	2,080	2,138	2,030	2,110	89,400	2,110
2021-05-19	1,805	2,112	1,805	2,096	165,500	2,096
2021-05-18	1,667	1,875	1,654	1,870	83,500	1,870
2021-05-17	1,850	1,850	1,640	1,640	118,200	1,640
2021-05-14	1,835	1,860	1,750	1,849	42,600	1,849
2021-05-13	1,761	1,866	1,717	1,810	72,500	1,810
2021-05-12	1,966	1,968	1,796	1,814	101,300	1,814
2021-05-11	2,000	2,015	1,941	1,941	60,700	1,941
2021-05-10	2,017	2,041	1,995	2,016	20,100	2,016
2021-05-07	2,000	2,020	1,984	1,995	30,500	1,995
2021-05-06	2,034	2,082	2,008	2,013	33,700	2,013
2021-04-30	2,148	2,148	2,065	2,084	41,800	2,084
2021-04-28	2,229	2,229	2,163	2,170	24,300	2,170
2021-04-27	2,211	2,235	2,190	2,231	21,000	2,231
2021-04-26	2,140	2,230	2,130	2,205	27,100	2,205
2021-04-23	2,131	2,194	2,110	2,141	28,800	2,141
2021-04-22	2,200	2,200	2,125	2,163	36,200	2,163
2021-04-21	2,219	2,255	2,100	2,161	77,300	2,161
2021-04-20	2,275	2,324	2,241	2,269	44,000	2,269
2021-04-19	2,277	2,336	2,246	2,314	72,000	2,314
2021-04-16	2,344	2,344	2,215	2,261	78,800	2,261
2021-04-15	2,395	2,405	2,281	2,311	131,200	2,311
2021-04-14	2,340	2,420	2,322	2,392	147,300	2,392
2021-04-13	2,265	2,317	2,223	2,290	99,200	2,290
2021-04-12	2,204	2,266	2,170	2,232	59,800	2,232
2021-04-09	2,165	2,204	2,144	2,198	41,900	2,198
2021-04-08	2,140	2,161	2,099	2,161	30,000	2,161
2021-04-07	2,128	2,180	2,102	2,138	28,100	2,138
2021-04-06	2,148	2,152	2,085	2,128	50,200	2,128
2021-04-05	2,188	2,215	2,127	2,154	53,600	2,154
2021-04-02	2,085	2,170	2,071	2,168	93,700	2,168
2021-04-01	2,036	2,084	2,014	2,036	34,800	2,036
2021-03-31	1,979	2,051	1,978	2,037	27,100	2,037
2021-03-30	2,009	2,009	1,965	1,992	26,300	1,992
2021-03-29	2,032	2,072	1,980	1,998	42,100	1,998
2021-03-26	1,976	2,040	1,976	2,040	44,000	2,040
2021-03-25	1,997	2,006	1,941	1,976	57,100	1,976
2021-03-24	2,059	2,065	1,998	2,012	39,000	2,012
2021-03-23	2,131	2,140	2,064	2,084	26,400	2,084
2021-03-22	2,071	2,124	2,045	2,118	60,600	2,118
2021-03-19	2,115	2,118	2,047	2,050	51,200	2,050
2021-03-18	2,113	2,130	2,085	2,120	34,000	2,120
2021-03-17	2,135	2,135	2,083	2,110	32,100	2,110
2021-03-16	2,159	2,180	2,080	2,105	83,100	2,105
2021-03-15	2,163	2,180	2,101	2,180	64,700	2,180
2021-03-12	2,089	2,124	2,039	2,124	45,400	2,124
2021-03-11	1,983	2,040	1,983	2,039	31,200	2,039
2021-03-10	1,981	2,030	1,977	2,024	38,000	2,024
2021-03-09	1,950	1,992	1,902	1,982	47,000	1,982
2021-03-08	2,044	2,050	1,956	1,965	48,900	1,965
2021-03-05	2,100	2,100	1,926	2,034	114,100	2,034
2021-03-04	2,198	2,198	2,090	2,143	75,900	2,143
2021-03-03	2,225	2,240	2,202	2,207	35,100	2,207
2021-03-02	2,275	2,327	2,206	2,225	51,000	2,225
2021-03-01	2,250	2,285	2,210	2,285	50,300	2,285
2021-02-26	2,280	2,287	2,221	2,249	52,500	2,249
2021-02-25	2,322	2,377	2,280	2,312	47,800	2,312
2021-02-24	2,322	2,338	2,284	2,284	52,700	2,284
2021-02-22	2,377	2,391	2,286	2,323	155,500	2,323
2021-02-19	2,280	2,442	2,225	2,433	114,400	2,433
2021-02-18	2,358	2,372	2,281	2,282	43,900	2,282
2021-02-17	2,400	2,412	2,322	2,345	70,700	2,345
2021-02-16	2,486	2,529	2,410	2,416	68,800	2,416
2021-02-15	2,699	2,700	2,484	2,500	165,100	2,500
2021-02-12	2,473	2,520	2,453	2,510	63,100	2,510
2021-02-10	2,446	2,486	2,444	2,465	20,500	2,465
2021-02-09	2,452	2,464	2,404	2,457	23,000	2,457
2021-02-08	2,521	2,525	2,431	2,450	52,100	2,450
2021-02-05	2,553	2,562	2,501	2,520	25,700	2,520
2021-02-04	2,490	2,535	2,480	2,535	22,100	2,535
2021-02-03	2,505	2,550	2,461	2,466	26,300	2,466
2021-02-02	2,477	2,504	2,420	2,493	23,300	2,493
2021-02-01	2,435	2,473	2,380	2,455	74,100	2,455
2021-01-29	2,619	2,619	2,435	2,465	74,900	2,465
2021-01-28	2,587	2,645	2,562	2,586	67,700	2,586
2021-01-27	2,750	2,820	2,681	2,687	94,900	2,687
2021-01-26	2,659	2,738	2,625	2,732	93,800	2,732
2021-01-25	2,701	2,755	2,631	2,650	97,200	2,650
2021-01-22	2,681	2,837	2,650	2,710	226,000	2,710
2021-01-21	2,519	2,740	2,510	2,716	202,100	2,716
2021-01-20	2,648	2,648	2,470	2,485	174,900	2,485
2021-01-19	2,712	2,773	2,523	2,599	991,400	2,599
2021-01-18	2,666	2,666	2,666	2,666	30,400	2,666
2021-01-15	2,233	2,241	2,122	2,166	92,800	2,166
2021-01-14	2,366	2,400	2,225	2,237	104,200	2,237
2021-01-13	2,421	2,422	2,350	2,384	78,500	2,384
2021-01-12	2,520	2,542	2,421	2,431	52,600	2,431
2021-01-08	2,460	2,565	2,460	2,520	59,100	2,520
2021-01-07	2,448	2,550	2,448	2,451	47,100	2,451
2021-01-06	2,400	2,461	2,376	2,427	57,000	2,427
2021-01-05	2,408	2,495	2,388	2,398	46,800	2,398
2021-01-04	2,538	2,538	2,385	2,431	66,300	2,431

分割・併合履歴： [2020-12-29]1株→2株

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31