4043 (株)トクヤマ 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
2021-04-202,8552,8642,7962,818408,0002,818
2021-04-192,8192,8962,8162,883419,3002,883
2021-04-162,8132,8232,7872,820181,2002,820
2021-04-152,7972,8282,7922,811193,2002,811
2021-04-142,7642,7792,7412,776239,8002,776
2021-04-132,7802,8132,7652,793316,0002,793
2021-04-122,8412,8492,7642,768317,8002,768
2021-04-092,8642,8842,8282,829399,1002,829
2021-04-082,8672,8812,8172,848367,0002,848
2021-04-072,8512,9102,8382,899527,7002,899
2021-04-062,8472,8562,8092,846333,0002,846
2021-04-052,8472,8722,8152,853290,8002,853
2021-04-022,8392,8512,7892,817285,8002,817
2021-04-012,8032,8242,7812,799337,1002,799
2021-03-312,8042,8212,7842,793357,2002,793
2021-03-302,8182,8482,7992,839304,3002,839
2021-03-292,9122,9122,8372,865366,9002,865
2021-03-262,8752,8872,8502,861296,6002,861
2021-03-252,8482,8772,8272,838281,1002,838
2021-03-242,8122,8152,7652,798429,8002,798
2021-03-232,8992,9332,8592,862368,2002,862
2021-03-222,9002,9122,8642,895344,5002,895
2021-03-192,9002,9312,8802,923359,4002,923
2021-03-182,8562,9312,8482,908817,8002,908
2021-03-172,7852,8382,7782,820446,7002,820
2021-03-162,7712,7932,7622,788341,6002,788
2021-03-152,7992,8152,7472,768392,6002,768
2021-03-122,7422,7892,6972,789710,4002,789
2021-03-112,7222,7762,7202,740583,9002,740
2021-03-102,6942,7202,6662,716369,9002,716
2021-03-092,6942,7192,6672,714432,6002,714
2021-03-082,6592,6942,6342,653451,9002,653
2021-03-052,6342,6342,5512,609518,7002,609
2021-03-042,6702,6752,5962,624476,9002,624
2021-03-032,6252,6602,5932,649350,5002,649
2021-03-022,6922,7092,5982,608583,0002,608
2021-03-012,6732,6902,6242,668635,5002,668
2021-02-262,7202,7202,6422,656818,1002,656
2021-02-252,7602,7992,7502,765620,2002,765
2021-02-242,7322,7702,7002,716639,9002,716
2021-02-222,6742,7322,6642,682448,2002,682
2021-02-192,5852,6522,5852,641444,8002,641
2021-02-182,6692,6772,5932,600567,0002,600
2021-02-172,6762,7072,6562,670426,7002,670
2021-02-162,6932,7052,6562,686327,6002,686
2021-02-152,6562,6772,6302,677294,4002,677
2021-02-122,6252,6362,5782,626432,1002,626
2021-02-102,6092,6442,6032,639331,5002,639
2021-02-092,6812,6842,5822,635567,4002,635
2021-02-082,6222,6912,6192,671465,3002,671
2021-02-052,6552,6762,5952,606521,8002,606
2021-02-042,6612,6842,6172,642426,2002,642
2021-02-032,6952,7092,6452,668409,1002,668
2021-02-022,7052,7652,6702,679772,6002,679
2021-02-012,5912,7302,5902,675865,3002,675
2021-01-292,6922,8122,5862,6121,399,6002,612
2021-01-282,5862,7102,5802,6801,096,5002,680
2021-01-272,6352,6902,6262,659841,0002,659
2021-01-262,6252,6732,6002,617669,6002,617
2021-01-252,5702,6542,5582,622783,5002,622
2021-01-222,5102,6052,4912,549904,6002,549
2021-01-212,4842,5302,4712,526573,6002,526
2021-01-202,4772,5062,4632,494350,9002,494
2021-01-192,4932,5092,4672,470330,9002,470
2021-01-182,4982,5042,4582,480399,5002,480
2021-01-152,5982,6202,5102,534507,4002,534
2021-01-142,5942,6172,5162,556829,6002,556
2021-01-132,5822,6242,5602,612695,6002,612
2021-01-122,5532,5942,5102,558827,0002,558
2021-01-082,4732,5492,4662,538919,0002,538
2021-01-072,3692,5002,3672,4441,130,7002,444
2021-01-062,2842,3262,2812,312447,0002,312
2021-01-052,2502,2802,2372,279491,0002,279
2021-01-042,3352,3362,2592,288324,1002,288

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