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