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
2021-10-212,0362,0642,0322,034536,3002,034
2021-10-202,0752,0882,0662,066461,4002,066
2021-10-192,1072,1222,0712,084486,2002,084
2021-10-182,1322,1382,1022,109460,6002,109
2021-10-152,1122,1312,1082,121486,8002,121
2021-10-142,0812,1152,0712,095421,1002,095
2021-10-132,1042,1062,0652,082422,5002,082
2021-10-122,1172,1322,1012,113406,4002,113
2021-10-112,1102,1332,0942,120535,6002,120
2021-10-082,1422,1492,0962,103735,5002,103
2021-10-072,1342,1622,1112,123654,7002,123
2021-10-062,0552,1482,0512,1261,470,6002,126
2021-10-052,0352,0442,0062,028737,4002,028
2021-10-042,1062,1132,0582,061392,4002,061
2021-10-012,1242,1322,0712,085650,7002,085
2021-09-302,1712,1812,1362,148504,7002,148
2021-09-292,1642,1782,1452,168417,8002,168
2021-09-282,2082,2102,1752,208388,2002,208
2021-09-272,2142,2222,1922,198323,4002,198
2021-09-242,2302,2312,2012,205435,0002,205
2021-09-222,2072,2072,1712,183567,6002,183
2021-09-212,2012,2392,1962,214410,0002,214
2021-09-172,2362,2632,2232,250607,5002,250
2021-09-162,2802,2872,2582,286428,0002,286
2021-09-152,3082,3082,2582,274485,7002,274
2021-09-142,3072,3342,3012,315524,8002,315
2021-09-132,2502,2912,2472,283452,2002,283
2021-09-102,2382,2612,2182,249843,5002,249
2021-09-092,2822,3042,2742,282403,4002,282
2021-09-082,2742,3022,2642,298523,9002,298
2021-09-072,2712,2832,2592,275396,2002,275
2021-09-062,2532,2592,2372,248352,4002,248
2021-09-032,2322,2382,2052,238493,2002,238
2021-09-022,2222,2342,1832,202457,0002,202
2021-09-012,1922,2212,1832,219481,3002,219
2021-08-312,1752,2072,1692,200424,6002,200
2021-08-302,1792,1952,1732,193441,2002,193
2021-08-272,1372,1502,1282,148280,7002,148
2021-08-262,1562,1652,1382,143305,0002,143
2021-08-252,1652,1822,1432,154299,4002,154
2021-08-242,1682,1802,1482,153440,8002,153
2021-08-232,1602,1922,1492,159412,2002,159
2021-08-202,1792,1822,1062,142856,8002,142
2021-08-192,2742,2772,2262,243394,0002,243
2021-08-182,2612,2932,2572,278357,1002,278
2021-08-172,3292,3342,2802,280361,5002,280
2021-08-162,3472,3472,3022,317567,1002,317
2021-08-132,4242,4282,3732,385513,1002,385
2021-08-122,3702,4112,3672,403538,4002,403
2021-08-112,3582,3672,3422,353330,9002,353
2021-08-102,3422,3652,3252,335465,2002,335
2021-08-062,3282,3722,3262,358362,4002,358
2021-08-052,3412,3682,3362,350362,6002,350
2021-08-042,3722,3802,3322,346438,6002,346
2021-08-032,3302,3912,3212,370534,0002,370
2021-08-022,3202,3762,3202,356395,1002,356
2021-07-302,3562,3672,2992,310626,2002,310
2021-07-292,3762,4172,3402,373729,6002,373
2021-07-282,2882,3792,2622,3731,241,8002,373
2021-07-272,2922,3032,2762,294485,0002,294
2021-07-262,2772,2902,2642,269551,3002,269
2021-07-212,2392,2582,2092,220580,3002,220
2021-07-202,2022,2132,1892,196550,0002,196
2021-07-192,2452,2472,2172,235474,4002,235
2021-07-162,2592,2822,2472,266267,4002,266
2021-07-152,2892,2972,2672,271414,6002,271
2021-07-142,2912,3222,2792,305485,0002,305
2021-07-132,2732,3012,2682,291596,9002,291
2021-07-122,2772,2872,2532,266564,9002,266
2021-07-092,1802,2142,1572,208776,8002,208
2021-07-082,2352,2502,2142,219418,6002,219
2021-07-072,2452,2552,2222,248307,3002,248
2021-07-062,2892,3012,2612,279215,9002,279
2021-07-052,2752,2942,2702,276231,6002,276
2021-07-022,2492,2792,2392,279423,0002,279
2021-07-012,2582,2722,2432,253297,0002,253
2021-06-302,2802,2952,2582,262313,0002,262
2021-06-292,2802,2802,2572,276361,5002,276
2021-06-282,2982,3092,2852,292272,5002,292
2021-06-252,2802,2972,2772,285240,1002,285
2021-06-242,2552,2742,2442,263189,5002,263
2021-06-232,2452,2782,2372,265340,0002,265
2021-06-222,2612,2642,2302,255557,2002,255
2021-06-212,2152,2212,1962,218769,4002,218
2021-06-182,2952,2952,2722,287509,7002,287
2021-06-172,3012,3182,2872,297361,4002,297
2021-06-162,3122,3332,3112,315372,9002,315
2021-06-152,2862,3142,2822,307345,1002,307
2021-06-142,3092,3172,2772,286331,8002,286
2021-06-112,3262,3272,2742,291603,5002,291
2021-06-102,3022,3282,2882,324359,4002,324
2021-06-092,3212,3262,3012,306279,7002,306
2021-06-082,3252,3472,3132,322306,1002,322
2021-06-072,3602,3602,3242,335347,8002,335
2021-06-042,3002,3322,2852,332542,9002,332
2021-06-032,3122,3412,3022,327451,3002,327
2021-06-022,3202,3272,2902,318509,8002,318
2021-06-012,3162,3202,2782,296392,7002,296
2021-05-312,3162,3162,2742,294491,7002,294
2021-05-282,2972,3292,2622,3141,216,7002,314
2021-05-272,2962,2972,2612,268920,4002,268
2021-05-262,2952,3182,2822,316564,7002,316
2021-05-252,3252,3412,3062,336496,6002,336
2021-05-242,3542,3792,3222,339427,1002,339
2021-05-212,3292,3532,2972,351498,5002,351
2021-05-202,2702,3372,2682,329518,5002,329
2021-05-192,3082,3242,2842,304531,7002,304
2021-05-182,3112,3562,2922,332481,8002,332
2021-05-172,3632,3672,2772,299653,9002,299
2021-05-142,3712,3722,3112,338590,8002,338
2021-05-132,3142,3872,3142,334700,4002,334
2021-05-122,4152,4242,3172,3521,126,3002,352
2021-05-112,5142,5182,4262,442958,7002,442
2021-05-102,5282,5632,5262,529770,6002,529
2021-05-072,4602,5352,4582,507795,1002,507
2021-05-062,4552,4792,4262,458953,0002,458
2021-04-302,4912,4982,4222,4701,621,1002,470
2021-04-282,7992,8052,5372,5602,487,4002,560
2021-04-272,8002,8112,7812,794401,1002,794
2021-04-262,7892,8002,7612,784399,6002,784
2021-04-232,7612,7772,7292,744261,7002,744
2021-04-222,8042,8092,7552,782465,2002,782
2021-04-212,7682,7762,7272,752490,8002,752
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