4043 (株)トクヤマの時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-02-03	1,936	1,936	1,904	1,908	449,900	1,908
2023-02-02	1,944	1,965	1,918	1,934	764,400	1,934
2023-02-01	1,900	1,975	1,898	1,972	1,248,900	1,972
2023-01-31	1,864	1,904	1,798	1,893	888,300	1,893
2023-01-30	1,865	1,868	1,843	1,849	325,100	1,849
2023-01-27	1,880	1,883	1,868	1,870	254,100	1,870
2023-01-26	1,839	1,875	1,839	1,870	288,900	1,870
2023-01-25	1,819	1,844	1,813	1,837	192,100	1,837
2023-01-24	1,826	1,833	1,820	1,825	205,900	1,825
2023-01-23	1,811	1,829	1,800	1,817	212,700	1,817
2023-01-20	1,778	1,789	1,773	1,789	165,000	1,789
2023-01-19	1,773	1,789	1,770	1,775	175,700	1,775
2023-01-18	1,757	1,798	1,753	1,780	186,800	1,780
2023-01-17	1,732	1,765	1,732	1,757	207,400	1,757
2023-01-16	1,755	1,757	1,717	1,727	485,300	1,727
2023-01-13	1,769	1,778	1,763	1,772	327,600	1,772
2023-01-12	1,781	1,788	1,776	1,779	181,600	1,779
2023-01-11	1,784	1,790	1,781	1,783	140,800	1,783
2023-01-10	1,777	1,789	1,771	1,782	275,600	1,782
2023-01-06	1,780	1,781	1,767	1,768	298,200	1,768
2023-01-05	1,779	1,784	1,767	1,783	216,800	1,783
2023-01-04	1,796	1,796	1,774	1,781	219,800	1,781

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

4043 (株)トクヤマ の時系列データ [2023年度]