4043 (株)トクヤマ の時系列データ [2022年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2022-09-28 | 1,774 | 1,775 | 1,742 | 1,759 | 443,700 | 1,759 |
| 2022-09-27 | 1,784 | 1,794 | 1,773 | 1,775 | 245,300 | 1,775 |
| 2022-09-26 | 1,800 | 1,800 | 1,761 | 1,775 | 506,800 | 1,775 |
| 2022-09-22 | 1,823 | 1,834 | 1,806 | 1,813 | 304,800 | 1,813 |
| 2022-09-21 | 1,825 | 1,835 | 1,816 | 1,824 | 207,300 | 1,824 |
| 2022-09-20 | 1,844 | 1,869 | 1,836 | 1,841 | 291,500 | 1,841 |
| 2022-09-16 | 1,835 | 1,845 | 1,810 | 1,818 | 281,200 | 1,818 |
| 2022-09-15 | 1,851 | 1,851 | 1,837 | 1,845 | 184,200 | 1,845 |
| 2022-09-14 | 1,847 | 1,857 | 1,831 | 1,851 | 320,800 | 1,851 |
| 2022-09-13 | 1,893 | 1,893 | 1,877 | 1,878 | 188,900 | 1,878 |
| 2022-09-12 | 1,910 | 1,910 | 1,885 | 1,893 | 256,800 | 1,893 |
| 2022-09-09 | 1,880 | 1,904 | 1,874 | 1,898 | 393,700 | 1,898 |
| 2022-09-08 | 1,850 | 1,874 | 1,846 | 1,873 | 266,600 | 1,873 |
| 2022-09-07 | 1,847 | 1,849 | 1,825 | 1,838 | 188,300 | 1,838 |
| 2022-09-06 | 1,853 | 1,867 | 1,845 | 1,852 | 174,700 | 1,852 |
| 2022-09-05 | 1,821 | 1,851 | 1,811 | 1,837 | 278,000 | 1,837 |
| 2022-09-02 | 1,821 | 1,821 | 1,804 | 1,821 | 202,800 | 1,821 |
| 2022-09-01 | 1,826 | 1,837 | 1,810 | 1,823 | 211,900 | 1,823 |
| 2022-08-31 | 1,832 | 1,854 | 1,831 | 1,841 | 228,900 | 1,841 |
| 2022-08-30 | 1,854 | 1,858 | 1,839 | 1,851 | 181,300 | 1,851 |
| 2022-08-29 | 1,823 | 1,840 | 1,819 | 1,837 | 289,500 | 1,837 |
| 2022-08-26 | 1,860 | 1,863 | 1,849 | 1,860 | 146,600 | 1,860 |
| 2022-08-25 | 1,860 | 1,861 | 1,842 | 1,842 | 148,600 | 1,842 |
| 2022-08-24 | 1,845 | 1,872 | 1,829 | 1,860 | 255,200 | 1,860 |
| 2022-08-23 | 1,801 | 1,832 | 1,797 | 1,831 | 212,600 | 1,831 |
| 2022-08-22 | 1,816 | 1,835 | 1,796 | 1,816 | 343,600 | 1,816 |
| 2022-08-19 | 1,865 | 1,866 | 1,837 | 1,841 | 215,300 | 1,841 |
| 2022-08-18 | 1,849 | 1,857 | 1,837 | 1,846 | 174,900 | 1,846 |
| 2022-08-17 | 1,853 | 1,872 | 1,847 | 1,861 | 300,600 | 1,861 |
| 2022-08-16 | 1,859 | 1,860 | 1,840 | 1,844 | 193,400 | 1,844 |
| 2022-08-15 | 1,860 | 1,873 | 1,854 | 1,865 | 206,300 | 1,865 |
| 2022-08-12 | 1,859 | 1,874 | 1,845 | 1,856 | 554,200 | 1,856 |
| 2022-08-10 | 1,804 | 1,830 | 1,804 | 1,830 | 321,900 | 1,830 |
| 2022-08-09 | 1,818 | 1,835 | 1,800 | 1,807 | 287,600 | 1,807 |
| 2022-08-08 | 1,800 | 1,824 | 1,800 | 1,818 | 260,000 | 1,818 |
| 2022-08-05 | 1,790 | 1,803 | 1,769 | 1,799 | 360,100 | 1,799 |
| 2022-08-04 | 1,773 | 1,795 | 1,761 | 1,792 | 380,200 | 1,792 |
| 2022-08-03 | 1,771 | 1,777 | 1,758 | 1,770 | 312,400 | 1,770 |
| 2022-08-02 | 1,787 | 1,789 | 1,762 | 1,773 | 461,200 | 1,773 |
| 2022-08-01 | 1,817 | 1,828 | 1,801 | 1,804 | 591,500 | 1,804 |
| 2022-07-29 | 1,781 | 1,796 | 1,765 | 1,791 | 545,700 | 1,791 |
| 2022-07-28 | 1,823 | 1,823 | 1,753 | 1,775 | 442,700 | 1,775 |
| 2022-07-27 | 1,788 | 1,810 | 1,737 | 1,789 | 706,900 | 1,789 |
| 2022-07-26 | 1,798 | 1,803 | 1,774 | 1,779 | 381,300 | 1,779 |
| 2022-07-25 | 1,798 | 1,812 | 1,791 | 1,795 | 191,500 | 1,795 |
| 2022-07-22 | 1,809 | 1,812 | 1,797 | 1,807 | 222,100 | 1,807 |
| 2022-07-21 | 1,798 | 1,808 | 1,786 | 1,807 | 260,900 | 1,807 |
| 2022-07-20 | 1,790 | 1,811 | 1,784 | 1,800 | 502,400 | 1,800 |
| 2022-07-19 | 1,743 | 1,762 | 1,734 | 1,762 | 280,700 | 1,762 |
| 2022-07-15 | 1,735 | 1,735 | 1,713 | 1,723 | 214,400 | 1,723 |
| 2022-07-14 | 1,730 | 1,740 | 1,715 | 1,735 | 322,300 | 1,735 |
| 2022-07-13 | 1,733 | 1,743 | 1,726 | 1,731 | 159,000 | 1,731 |
| 2022-07-12 | 1,765 | 1,767 | 1,716 | 1,722 | 287,800 | 1,722 |
| 2022-07-11 | 1,779 | 1,782 | 1,756 | 1,774 | 297,600 | 1,774 |
| 2022-07-08 | 1,764 | 1,775 | 1,752 | 1,752 | 355,200 | 1,752 |
| 2022-07-07 | 1,719 | 1,752 | 1,706 | 1,747 | 362,200 | 1,747 |
| 2022-07-06 | 1,713 | 1,720 | 1,687 | 1,698 | 402,100 | 1,698 |
| 2022-07-05 | 1,736 | 1,752 | 1,727 | 1,739 | 303,000 | 1,739 |
| 2022-07-04 | 1,728 | 1,735 | 1,704 | 1,723 | 253,200 | 1,723 |
| 2022-07-01 | 1,727 | 1,741 | 1,702 | 1,715 | 256,900 | 1,715 |
| 2022-06-30 | 1,733 | 1,740 | 1,711 | 1,726 | 315,400 | 1,726 |
| 2022-06-29 | 1,752 | 1,762 | 1,744 | 1,748 | 266,000 | 1,748 |
| 2022-06-28 | 1,772 | 1,775 | 1,761 | 1,770 | 304,200 | 1,770 |
| 2022-06-27 | 1,769 | 1,775 | 1,757 | 1,760 | 229,000 | 1,760 |
| 2022-06-24 | 1,695 | 1,732 | 1,683 | 1,729 | 331,200 | 1,729 |
| 2022-06-23 | 1,715 | 1,726 | 1,695 | 1,708 | 361,800 | 1,708 |
| 2022-06-22 | 1,779 | 1,779 | 1,732 | 1,732 | 279,000 | 1,732 |
| 2022-06-21 | 1,754 | 1,766 | 1,744 | 1,755 | 398,800 | 1,755 |
| 2022-06-20 | 1,778 | 1,779 | 1,724 | 1,733 | 416,600 | 1,733 |
| 2022-06-17 | 1,774 | 1,783 | 1,753 | 1,760 | 681,300 | 1,760 |
| 2022-06-16 | 1,816 | 1,839 | 1,807 | 1,826 | 496,000 | 1,826 |
| 2022-06-15 | 1,820 | 1,842 | 1,805 | 1,813 | 599,900 | 1,813 |
| 2022-06-14 | 1,738 | 1,802 | 1,737 | 1,802 | 711,400 | 1,802 |
| 2022-06-13 | 1,774 | 1,779 | 1,745 | 1,754 | 494,200 | 1,754 |
| 2022-06-10 | 1,776 | 1,815 | 1,761 | 1,811 | 912,600 | 1,811 |
| 2022-06-09 | 1,758 | 1,787 | 1,750 | 1,776 | 357,800 | 1,776 |
| 2022-06-08 | 1,772 | 1,779 | 1,760 | 1,771 | 370,700 | 1,771 |
| 2022-06-07 | 1,749 | 1,767 | 1,747 | 1,764 | 295,700 | 1,764 |
| 2022-06-06 | 1,736 | 1,744 | 1,725 | 1,736 | 231,800 | 1,736 |
| 2022-06-03 | 1,772 | 1,772 | 1,728 | 1,737 | 276,400 | 1,737 |
| 2022-06-02 | 1,742 | 1,763 | 1,733 | 1,750 | 338,700 | 1,750 |
| 2022-06-01 | 1,694 | 1,747 | 1,691 | 1,742 | 521,900 | 1,742 |
| 2022-05-31 | 1,700 | 1,715 | 1,672 | 1,674 | 435,400 | 1,674 |
| 2022-05-30 | 1,680 | 1,709 | 1,671 | 1,706 | 423,300 | 1,706 |
| 2022-05-27 | 1,668 | 1,676 | 1,654 | 1,660 | 265,500 | 1,660 |
| 2022-05-26 | 1,650 | 1,660 | 1,641 | 1,643 | 270,400 | 1,643 |
| 2022-05-25 | 1,661 | 1,672 | 1,641 | 1,645 | 307,800 | 1,645 |
| 2022-05-24 | 1,706 | 1,708 | 1,652 | 1,659 | 425,100 | 1,659 |
| 2022-05-23 | 1,725 | 1,730 | 1,694 | 1,698 | 297,900 | 1,698 |
| 2022-05-20 | 1,705 | 1,710 | 1,696 | 1,707 | 221,600 | 1,707 |
| 2022-05-19 | 1,676 | 1,705 | 1,676 | 1,705 | 390,500 | 1,705 |
| 2022-05-18 | 1,734 | 1,736 | 1,716 | 1,730 | 175,000 | 1,730 |
| 2022-05-17 | 1,738 | 1,741 | 1,714 | 1,727 | 287,200 | 1,727 |
| 2022-05-16 | 1,759 | 1,763 | 1,715 | 1,730 | 353,200 | 1,730 |
| 2022-05-13 | 1,739 | 1,745 | 1,719 | 1,744 | 450,000 | 1,744 |
| 2022-05-12 | 1,746 | 1,747 | 1,721 | 1,742 | 443,900 | 1,742 |
| 2022-05-11 | 1,764 | 1,778 | 1,713 | 1,756 | 783,900 | 1,756 |
| 2022-05-10 | 1,793 | 1,815 | 1,758 | 1,813 | 796,400 | 1,813 |
| 2022-05-09 | 1,753 | 1,773 | 1,743 | 1,770 | 466,100 | 1,770 |
| 2022-05-06 | 1,745 | 1,784 | 1,739 | 1,772 | 614,100 | 1,772 |
| 2022-05-02 | 1,700 | 1,758 | 1,694 | 1,747 | 825,600 | 1,747 |
| 2022-04-28 | 1,645 | 1,755 | 1,630 | 1,733 | 1,481,100 | 1,733 |
| 2022-04-27 | 1,627 | 1,627 | 1,606 | 1,613 | 495,300 | 1,613 |
| 2022-04-26 | 1,649 | 1,672 | 1,636 | 1,653 | 427,800 | 1,653 |
| 2022-04-25 | 1,642 | 1,649 | 1,623 | 1,646 | 462,100 | 1,646 |
| 2022-04-22 | 1,658 | 1,683 | 1,656 | 1,678 | 295,600 | 1,678 |
| 2022-04-21 | 1,677 | 1,697 | 1,673 | 1,694 | 330,600 | 1,694 |
| 2022-04-20 | 1,679 | 1,696 | 1,663 | 1,677 | 412,500 | 1,677 |
| 2022-04-19 | 1,657 | 1,664 | 1,639 | 1,663 | 318,300 | 1,663 |
| 2022-04-18 | 1,624 | 1,632 | 1,611 | 1,628 | 245,500 | 1,628 |
| 2022-04-15 | 1,655 | 1,658 | 1,638 | 1,638 | 149,400 | 1,638 |
| 2022-04-14 | 1,658 | 1,668 | 1,649 | 1,665 | 220,300 | 1,665 |
| 2022-04-13 | 1,622 | 1,644 | 1,619 | 1,643 | 343,600 | 1,643 |
| 2022-04-12 | 1,619 | 1,629 | 1,609 | 1,609 | 333,400 | 1,609 |
| 2022-04-11 | 1,636 | 1,653 | 1,620 | 1,630 | 315,100 | 1,630 |
| 2022-04-08 | 1,657 | 1,661 | 1,620 | 1,638 | 451,000 | 1,638 |
| 2022-04-07 | 1,648 | 1,648 | 1,622 | 1,637 | 389,000 | 1,637 |
| 2022-04-06 | 1,713 | 1,715 | 1,660 | 1,660 | 465,200 | 1,660 |
| 2022-04-05 | 1,748 | 1,749 | 1,722 | 1,735 | 318,800 | 1,735 |
| 2022-04-04 | 1,725 | 1,737 | 1,709 | 1,736 | 239,900 | 1,736 |
| 2022-04-01 | 1,700 | 1,732 | 1,692 | 1,725 | 411,100 | 1,725 |
| 2022-03-31 | 1,715 | 1,722 | 1,702 | 1,718 | 471,600 | 1,718 |
| 2022-03-30 | 1,748 | 1,752 | 1,726 | 1,749 | 476,400 | 1,749 |
| 2022-03-29 | 1,769 | 1,771 | 1,751 | 1,765 | 374,700 | 1,765 |
| 2022-03-28 | 1,790 | 1,790 | 1,760 | 1,762 | 355,100 | 1,762 |
| 2022-03-25 | 1,780 | 1,791 | 1,767 | 1,770 | 422,300 | 1,770 |
| 2022-03-24 | 1,734 | 1,769 | 1,726 | 1,765 | 473,400 | 1,765 |
| 2022-03-23 | 1,740 | 1,762 | 1,731 | 1,757 | 737,400 | 1,757 |
| 2022-03-22 | 1,764 | 1,774 | 1,732 | 1,734 | 575,300 | 1,734 |
| 2022-03-18 | 1,689 | 1,727 | 1,687 | 1,727 | 1,534,700 | 1,727 |
| 2022-03-17 | 1,698 | 1,709 | 1,684 | 1,703 | 700,500 | 1,703 |
| 2022-03-16 | 1,706 | 1,710 | 1,687 | 1,700 | 406,100 | 1,700 |
| 2022-03-15 | 1,667 | 1,713 | 1,667 | 1,695 | 485,300 | 1,695 |
| 2022-03-14 | 1,644 | 1,688 | 1,642 | 1,669 | 493,100 | 1,669 |
| 2022-03-11 | 1,624 | 1,644 | 1,606 | 1,638 | 540,000 | 1,638 |
| 2022-03-10 | 1,609 | 1,658 | 1,606 | 1,640 | 538,800 | 1,640 |
| 2022-03-09 | 1,584 | 1,597 | 1,551 | 1,559 | 584,100 | 1,559 |
| 2022-03-08 | 1,614 | 1,628 | 1,577 | 1,584 | 805,900 | 1,584 |
| 2022-03-07 | 1,712 | 1,717 | 1,618 | 1,645 | 892,300 | 1,645 |
| 2022-03-04 | 1,740 | 1,745 | 1,720 | 1,735 | 636,200 | 1,735 |
| 2022-03-03 | 1,780 | 1,780 | 1,754 | 1,758 | 523,000 | 1,758 |
| 2022-03-02 | 1,760 | 1,767 | 1,743 | 1,751 | 417,300 | 1,751 |
| 2022-03-01 | 1,789 | 1,811 | 1,779 | 1,789 | 374,400 | 1,789 |
| 2022-02-28 | 1,759 | 1,769 | 1,743 | 1,769 | 405,900 | 1,769 |
| 2022-02-25 | 1,751 | 1,762 | 1,725 | 1,741 | 455,400 | 1,741 |
| 2022-02-24 | 1,770 | 1,782 | 1,726 | 1,749 | 655,300 | 1,749 |
| 2022-02-22 | 1,810 | 1,811 | 1,767 | 1,780 | 684,100 | 1,780 |
| 2022-02-21 | 1,864 | 1,864 | 1,823 | 1,832 | 427,900 | 1,832 |
| 2022-02-18 | 1,887 | 1,907 | 1,879 | 1,891 | 326,700 | 1,891 |
| 2022-02-17 | 1,947 | 1,949 | 1,905 | 1,921 | 262,400 | 1,921 |
| 2022-02-16 | 1,935 | 1,943 | 1,927 | 1,941 | 236,300 | 1,941 |
| 2022-02-15 | 1,913 | 1,936 | 1,906 | 1,914 | 332,000 | 1,914 |
| 2022-02-14 | 1,881 | 1,915 | 1,869 | 1,899 | 373,200 | 1,899 |
| 2022-02-10 | 1,924 | 1,938 | 1,897 | 1,912 | 458,600 | 1,912 |
| 2022-02-09 | 1,951 | 1,951 | 1,916 | 1,917 | 379,500 | 1,917 |
| 2022-02-08 | 1,955 | 1,972 | 1,933 | 1,942 | 365,400 | 1,942 |
| 2022-02-07 | 1,935 | 1,979 | 1,915 | 1,971 | 717,200 | 1,971 |
| 2022-02-04 | 1,916 | 1,958 | 1,907 | 1,933 | 718,000 | 1,933 |
| 2022-02-03 | 1,843 | 1,891 | 1,841 | 1,879 | 591,900 | 1,879 |
| 2022-02-02 | 1,829 | 1,855 | 1,821 | 1,846 | 504,700 | 1,846 |
| 2022-02-01 | 1,803 | 1,835 | 1,790 | 1,810 | 464,800 | 1,810 |
| 2022-01-31 | 1,819 | 1,850 | 1,800 | 1,815 | 693,800 | 1,815 |
| 2022-01-28 | 1,808 | 1,839 | 1,802 | 1,829 | 545,400 | 1,829 |
| 2022-01-27 | 1,829 | 1,834 | 1,766 | 1,775 | 549,800 | 1,775 |
| 2022-01-26 | 1,857 | 1,862 | 1,814 | 1,814 | 277,000 | 1,814 |
| 2022-01-25 | 1,830 | 1,846 | 1,818 | 1,843 | 460,100 | 1,843 |
| 2022-01-24 | 1,810 | 1,849 | 1,808 | 1,847 | 237,200 | 1,847 |
| 2022-01-21 | 1,827 | 1,827 | 1,783 | 1,826 | 626,500 | 1,826 |
| 2022-01-20 | 1,833 | 1,873 | 1,832 | 1,858 | 651,800 | 1,858 |
| 2022-01-19 | 1,825 | 1,843 | 1,805 | 1,813 | 456,200 | 1,813 |
| 2022-01-18 | 1,867 | 1,886 | 1,838 | 1,851 | 364,700 | 1,851 |
| 2022-01-17 | 1,871 | 1,888 | 1,860 | 1,866 | 375,500 | 1,866 |
| 2022-01-14 | 1,882 | 1,887 | 1,818 | 1,846 | 564,400 | 1,846 |
| 2022-01-13 | 1,872 | 1,900 | 1,865 | 1,894 | 543,400 | 1,894 |
| 2022-01-12 | 1,851 | 1,879 | 1,849 | 1,872 | 460,700 | 1,872 |
| 2022-01-11 | 1,828 | 1,834 | 1,807 | 1,828 | 290,600 | 1,828 |
| 2022-01-07 | 1,832 | 1,859 | 1,810 | 1,828 | 425,100 | 1,828 |
| 2022-01-06 | 1,868 | 1,871 | 1,822 | 1,835 | 533,800 | 1,835 |
| 2022-01-05 | 1,831 | 1,867 | 1,823 | 1,865 | 501,200 | 1,865 |
| 2022-01-04 | 1,844 | 1,850 | 1,818 | 1,829 | 329,400 | 1,829 |
分割・併合履歴 ： [2017-09-27]1株→0.2株 [1989-03-28]1株→1.08株 [1988-03-28]1株→1.1株 [1984-03-28]1株→1.1株
