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
2022-09-281,7741,7751,7421,759443,7001,759
2022-09-271,7841,7941,7731,775245,3001,775
2022-09-261,8001,8001,7611,775506,8001,775
2022-09-221,8231,8341,8061,813304,8001,813
2022-09-211,8251,8351,8161,824207,3001,824
2022-09-201,8441,8691,8361,841291,5001,841
2022-09-161,8351,8451,8101,818281,2001,818
2022-09-151,8511,8511,8371,845184,2001,845
2022-09-141,8471,8571,8311,851320,8001,851
2022-09-131,8931,8931,8771,878188,9001,878
2022-09-121,9101,9101,8851,893256,8001,893
2022-09-091,8801,9041,8741,898393,7001,898
2022-09-081,8501,8741,8461,873266,6001,873
2022-09-071,8471,8491,8251,838188,3001,838
2022-09-061,8531,8671,8451,852174,7001,852
2022-09-051,8211,8511,8111,837278,0001,837
2022-09-021,8211,8211,8041,821202,8001,821
2022-09-011,8261,8371,8101,823211,9001,823
2022-08-311,8321,8541,8311,841228,9001,841
2022-08-301,8541,8581,8391,851181,3001,851
2022-08-291,8231,8401,8191,837289,5001,837
2022-08-261,8601,8631,8491,860146,6001,860
2022-08-251,8601,8611,8421,842148,6001,842
2022-08-241,8451,8721,8291,860255,2001,860
2022-08-231,8011,8321,7971,831212,6001,831
2022-08-221,8161,8351,7961,816343,6001,816
2022-08-191,8651,8661,8371,841215,3001,841
2022-08-181,8491,8571,8371,846174,9001,846
2022-08-171,8531,8721,8471,861300,6001,861
2022-08-161,8591,8601,8401,844193,4001,844
2022-08-151,8601,8731,8541,865206,3001,865
2022-08-121,8591,8741,8451,856554,2001,856
2022-08-101,8041,8301,8041,830321,9001,830
2022-08-091,8181,8351,8001,807287,6001,807
2022-08-081,8001,8241,8001,818260,0001,818
2022-08-051,7901,8031,7691,799360,1001,799
2022-08-041,7731,7951,7611,792380,2001,792
2022-08-031,7711,7771,7581,770312,4001,770
2022-08-021,7871,7891,7621,773461,2001,773
2022-08-011,8171,8281,8011,804591,5001,804
2022-07-291,7811,7961,7651,791545,7001,791
2022-07-281,8231,8231,7531,775442,7001,775
2022-07-271,7881,8101,7371,789706,9001,789
2022-07-261,7981,8031,7741,779381,3001,779
2022-07-251,7981,8121,7911,795191,5001,795
2022-07-221,8091,8121,7971,807222,1001,807
2022-07-211,7981,8081,7861,807260,9001,807
2022-07-201,7901,8111,7841,800502,4001,800
2022-07-191,7431,7621,7341,762280,7001,762
2022-07-151,7351,7351,7131,723214,4001,723
2022-07-141,7301,7401,7151,735322,3001,735
2022-07-131,7331,7431,7261,731159,0001,731
2022-07-121,7651,7671,7161,722287,8001,722
2022-07-111,7791,7821,7561,774297,6001,774
2022-07-081,7641,7751,7521,752355,2001,752
2022-07-071,7191,7521,7061,747362,2001,747
2022-07-061,7131,7201,6871,698402,1001,698
2022-07-051,7361,7521,7271,739303,0001,739
2022-07-041,7281,7351,7041,723253,2001,723
2022-07-011,7271,7411,7021,715256,9001,715
2022-06-301,7331,7401,7111,726315,4001,726
2022-06-291,7521,7621,7441,748266,0001,748
2022-06-281,7721,7751,7611,770304,2001,770
2022-06-271,7691,7751,7571,760229,0001,760
2022-06-241,6951,7321,6831,729331,2001,729
2022-06-231,7151,7261,6951,708361,8001,708
2022-06-221,7791,7791,7321,732279,0001,732
2022-06-211,7541,7661,7441,755398,8001,755
2022-06-201,7781,7791,7241,733416,6001,733
2022-06-171,7741,7831,7531,760681,3001,760
2022-06-161,8161,8391,8071,826496,0001,826
2022-06-151,8201,8421,8051,813599,9001,813
2022-06-141,7381,8021,7371,802711,4001,802
2022-06-131,7741,7791,7451,754494,2001,754
2022-06-101,7761,8151,7611,811912,6001,811
2022-06-091,7581,7871,7501,776357,8001,776
2022-06-081,7721,7791,7601,771370,7001,771
2022-06-071,7491,7671,7471,764295,7001,764
2022-06-061,7361,7441,7251,736231,8001,736
2022-06-031,7721,7721,7281,737276,4001,737
2022-06-021,7421,7631,7331,750338,7001,750
2022-06-011,6941,7471,6911,742521,9001,742
2022-05-311,7001,7151,6721,674435,4001,674
2022-05-301,6801,7091,6711,706423,3001,706
2022-05-271,6681,6761,6541,660265,5001,660
2022-05-261,6501,6601,6411,643270,4001,643
2022-05-251,6611,6721,6411,645307,8001,645
2022-05-241,7061,7081,6521,659425,1001,659
2022-05-231,7251,7301,6941,698297,9001,698
2022-05-201,7051,7101,6961,707221,6001,707
2022-05-191,6761,7051,6761,705390,5001,705
2022-05-181,7341,7361,7161,730175,0001,730
2022-05-171,7381,7411,7141,727287,2001,727
2022-05-161,7591,7631,7151,730353,2001,730
2022-05-131,7391,7451,7191,744450,0001,744
2022-05-121,7461,7471,7211,742443,9001,742
2022-05-111,7641,7781,7131,756783,9001,756
2022-05-101,7931,8151,7581,813796,4001,813
2022-05-091,7531,7731,7431,770466,1001,770
2022-05-061,7451,7841,7391,772614,1001,772
2022-05-021,7001,7581,6941,747825,6001,747
2022-04-281,6451,7551,6301,7331,481,1001,733
2022-04-271,6271,6271,6061,613495,3001,613
2022-04-261,6491,6721,6361,653427,8001,653
2022-04-251,6421,6491,6231,646462,1001,646
2022-04-221,6581,6831,6561,678295,6001,678
2022-04-211,6771,6971,6731,694330,6001,694
2022-04-201,6791,6961,6631,677412,5001,677
2022-04-191,6571,6641,6391,663318,3001,663
2022-04-181,6241,6321,6111,628245,5001,628
2022-04-151,6551,6581,6381,638149,4001,638
2022-04-141,6581,6681,6491,665220,3001,665
2022-04-131,6221,6441,6191,643343,6001,643
2022-04-121,6191,6291,6091,609333,4001,609
2022-04-111,6361,6531,6201,630315,1001,630
2022-04-081,6571,6611,6201,638451,0001,638
2022-04-071,6481,6481,6221,637389,0001,637
2022-04-061,7131,7151,6601,660465,2001,660
2022-04-051,7481,7491,7221,735318,8001,735
2022-04-041,7251,7371,7091,736239,9001,736
2022-04-011,7001,7321,6921,725411,1001,725
2022-03-311,7151,7221,7021,718471,6001,718
2022-03-301,7481,7521,7261,749476,4001,749
2022-03-291,7691,7711,7511,765374,7001,765
2022-03-281,7901,7901,7601,762355,1001,762
2022-03-251,7801,7911,7671,770422,3001,770
2022-03-241,7341,7691,7261,765473,4001,765
2022-03-231,7401,7621,7311,757737,4001,757
2022-03-221,7641,7741,7321,734575,3001,734
2022-03-181,6891,7271,6871,7271,534,7001,727
2022-03-171,6981,7091,6841,703700,5001,703
2022-03-161,7061,7101,6871,700406,1001,700
2022-03-151,6671,7131,6671,695485,3001,695
2022-03-141,6441,6881,6421,669493,1001,669
2022-03-111,6241,6441,6061,638540,0001,638
2022-03-101,6091,6581,6061,640538,8001,640
2022-03-091,5841,5971,5511,559584,1001,559
2022-03-081,6141,6281,5771,584805,9001,584
2022-03-071,7121,7171,6181,645892,3001,645
2022-03-041,7401,7451,7201,735636,2001,735
2022-03-031,7801,7801,7541,758523,0001,758
2022-03-021,7601,7671,7431,751417,3001,751
2022-03-011,7891,8111,7791,789374,4001,789
2022-02-281,7591,7691,7431,769405,9001,769
2022-02-251,7511,7621,7251,741455,4001,741
2022-02-241,7701,7821,7261,749655,3001,749
2022-02-221,8101,8111,7671,780684,1001,780
2022-02-211,8641,8641,8231,832427,9001,832
2022-02-181,8871,9071,8791,891326,7001,891
2022-02-171,9471,9491,9051,921262,4001,921
2022-02-161,9351,9431,9271,941236,3001,941
2022-02-151,9131,9361,9061,914332,0001,914
2022-02-141,8811,9151,8691,899373,2001,899
2022-02-101,9241,9381,8971,912458,6001,912
2022-02-091,9511,9511,9161,917379,5001,917
2022-02-081,9551,9721,9331,942365,4001,942
2022-02-071,9351,9791,9151,971717,2001,971
2022-02-041,9161,9581,9071,933718,0001,933
2022-02-031,8431,8911,8411,879591,9001,879
2022-02-021,8291,8551,8211,846504,7001,846
2022-02-011,8031,8351,7901,810464,8001,810
2022-01-311,8191,8501,8001,815693,8001,815
2022-01-281,8081,8391,8021,829545,4001,829
2022-01-271,8291,8341,7661,775549,8001,775
2022-01-261,8571,8621,8141,814277,0001,814
2022-01-251,8301,8461,8181,843460,1001,843
2022-01-241,8101,8491,8081,847237,2001,847
2022-01-211,8271,8271,7831,826626,5001,826
2022-01-201,8331,8731,8321,858651,8001,858
2022-01-191,8251,8431,8051,813456,2001,813
2022-01-181,8671,8861,8381,851364,7001,851
2022-01-171,8711,8881,8601,866375,5001,866
2022-01-141,8821,8871,8181,846564,4001,846
2022-01-131,8721,9001,8651,894543,4001,894
2022-01-121,8511,8791,8491,872460,7001,872
2022-01-111,8281,8341,8071,828290,6001,828
2022-01-071,8321,8591,8101,828425,1001,828
2022-01-061,8681,8711,8221,835533,8001,835
2022-01-051,8311,8671,8231,865501,2001,865
2022-01-041,8441,8501,8181,829329,4001,829

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