4043 (株)トクヤマ の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-11-272,3002,3272,2802,310399,5002,310
2020-11-262,2692,3042,2402,286376,5002,286
2020-11-252,2892,3382,2782,284628,3002,284
2020-11-242,2752,2852,2372,261433,2002,261
2020-11-202,1802,2292,1782,227381,5002,227
2020-11-192,2022,2182,1862,208625,7002,208
2020-11-182,2722,2812,2382,244547,5002,244
2020-11-172,3232,3352,2862,298417,6002,298
2020-11-162,3172,3352,2952,321412,6002,321
2020-11-132,3292,3362,2732,288576,2002,288
2020-11-122,3402,3672,3232,346480,8002,346
2020-11-112,3702,3922,3522,376503,7002,376
2020-11-102,3872,4052,3192,338616,6002,338
2020-11-092,2862,3282,2762,287574,8002,287
2020-11-062,2472,2762,2382,253656,0002,253
2020-11-052,2992,3082,2152,272773,3002,272
2020-11-042,3822,3972,3052,316491,6002,316
2020-11-022,3102,3462,3022,308436,7002,308
2020-10-302,3892,4122,3032,314871,2002,314
2020-10-292,4502,4512,3412,4011,922,1002,401
2020-10-282,6292,6292,5642,591526,8002,591
2020-10-272,6102,6472,5742,634262,6002,634
2020-10-262,6272,6452,6212,639199,6002,639
2020-10-232,6062,6222,5652,611267,0002,611
2020-10-222,5902,6092,5722,586279,7002,586
2020-10-212,5462,6132,5402,606280,4002,606
2020-10-202,5382,5472,5292,540166,4002,540
2020-10-192,5332,5562,5282,556257,4002,556
2020-10-162,5362,5432,4992,516214,0002,516
2020-10-152,5382,5592,5262,549281,3002,549
2020-10-142,5302,5332,5022,527224,7002,527
2020-10-132,5352,5802,5272,555225,8002,555
2020-10-122,5462,5482,5132,524208,3002,524
2020-10-092,5772,5852,5482,559304,7002,559
2020-10-082,6142,6252,5842,587317,0002,587
2020-10-072,5512,5832,5422,577259,4002,577
2020-10-062,5602,5932,5602,591310,7002,591
2020-10-052,5162,5482,5082,541274,3002,541
2020-10-022,5302,5452,4702,483451,4002,483
2020-09-302,5682,5792,5242,524418,8002,524
2020-09-292,6192,6192,5762,594246,2002,594
2020-09-282,6322,6452,5962,645354,6002,645
2020-09-252,5952,6112,5852,611301,1002,611
2020-09-242,5882,6022,5482,581434,3002,581
2020-09-232,6602,6672,6032,626492,0002,626
2020-09-182,7002,7092,6672,686458,9002,686
2020-09-172,6882,6962,6452,658355,2002,658
2020-09-162,7342,7402,7042,710321,8002,710
2020-09-152,7542,7572,7242,744318,8002,744
2020-09-142,7782,8002,7582,782427,4002,782
2020-09-112,7182,7432,6552,732568,1002,732
2020-09-102,6772,7072,6412,703554,3002,703
2020-09-092,5512,6232,5412,622415,0002,622
2020-09-082,5692,5952,5682,595227,4002,595
2020-09-072,5452,5832,5282,567284,1002,567
2020-09-042,5002,5542,4922,551265,8002,551
2020-09-032,5592,5782,5362,541306,2002,541
2020-09-022,5282,5382,5112,521369,8002,521
2020-09-012,4682,4832,4412,482314,2002,482
2020-08-312,5092,5352,4822,482499,3002,482
2020-08-282,5442,5712,4552,483642,5002,483
2020-08-272,5452,5482,5072,519190,7002,519
2020-08-262,5212,5322,5042,530455,1002,530
2020-08-252,5422,5622,5222,537430,6002,537
2020-08-242,4722,5252,4472,525451,6002,525
2020-08-212,5012,5192,4782,479404,7002,479
2020-08-202,5512,5582,4822,500525,4002,500
2020-08-192,5712,5862,5512,580322,8002,580
2020-08-182,6402,6402,5732,607460,1002,607
2020-08-172,6862,6872,6522,656293,7002,656
2020-08-142,7502,7502,6902,705400,8002,705
2020-08-132,7452,7602,6982,732522,3002,732
2020-08-122,7002,7502,6802,708491,5002,708
2020-08-112,6452,6802,6412,674513,6002,674
2020-08-072,6372,6542,5592,584439,9002,584
2020-08-062,6762,6962,6232,643360,1002,643
2020-08-052,6322,6702,5982,664417,3002,664
2020-08-042,5512,6442,5512,639556,8002,639
2020-08-032,4872,5352,4602,513459,4002,513
2020-07-312,5272,5362,4422,450558,3002,450
2020-07-302,6312,6432,5532,566464,2002,566
2020-07-292,6682,6862,5982,611568,4002,611
2020-07-282,6582,8252,6582,6861,545,2002,686
2020-07-272,5862,6252,5592,621562,9002,621
2020-07-222,6102,6702,6092,620628,4002,620
2020-07-212,5622,5932,5322,590351,0002,590
2020-07-202,5722,5922,5332,582337,4002,582
2020-07-172,5652,5652,5172,562356,2002,562
2020-07-162,5612,5982,5292,542528,6002,542
2020-07-152,5892,5952,5152,526343,6002,526
2020-07-142,4962,5612,4802,514450,0002,514
2020-07-132,4352,5162,4262,490497,9002,490
2020-07-102,4252,4272,3692,369345,6002,369
2020-07-092,4142,4322,3832,431365,9002,431
2020-07-082,4312,4642,4172,425401,4002,425
2020-07-072,5092,5192,4482,452388,8002,452
2020-07-062,4632,5162,4512,509428,3002,509
2020-07-032,5232,5292,4392,473306,9002,473
2020-07-022,4902,4952,4452,471292,1002,471
2020-07-012,5422,5472,4772,490328,1002,490
2020-06-302,5302,5832,5212,532491,8002,532
2020-06-292,4682,4762,4252,466307,0002,466
2020-06-262,4902,4962,4502,484303,0002,484
2020-06-252,4952,4962,4182,454361,1002,454
2020-06-242,5262,5442,5082,527326,5002,527
2020-06-232,5362,5622,5072,543355,4002,543
2020-06-222,4902,5422,4612,517286,2002,517
2020-06-192,5342,5392,4782,504465,0002,504
2020-06-182,5222,5602,4902,536335,3002,536
2020-06-172,5362,5672,5092,551499,5002,551
2020-06-162,4782,5802,4612,568673,7002,568
2020-06-152,4382,4592,3672,378704,3002,378
2020-06-122,3912,4882,3772,473836,2002,473
2020-06-112,5872,5972,4992,503677,5002,503
2020-06-102,6162,6402,5942,637356,8002,637
2020-06-092,7042,7112,6362,666606,8002,666
2020-06-082,7252,7312,6712,697363,9002,697
2020-06-052,6102,6582,5932,646419,5002,646
2020-06-042,6622,6852,6062,609456,5002,609
2020-06-032,6602,6792,5952,616402,0002,616
2020-06-022,6102,6322,5812,591399,2002,591
2020-06-012,5942,6142,5552,582267,2002,582
2020-05-292,6002,6002,5412,576538,9002,576
2020-05-282,6032,6082,5282,572864,3002,572
2020-05-272,4902,6202,4872,598750,3002,598
2020-05-262,4852,5482,4592,507578,9002,507
2020-05-252,4532,4682,4132,448318,1002,448
2020-05-222,4292,4362,4062,412465,2002,412
2020-05-212,4542,4712,4122,426631,8002,426
2020-05-202,4022,4172,3722,389499,4002,389
2020-05-192,4202,4522,3972,400676,9002,400
2020-05-182,4012,4092,2782,319605,0002,319
2020-05-152,3402,4272,2612,3541,302,5002,354
2020-05-142,3142,3442,2772,290660,1002,290
2020-05-132,2802,3912,2612,357602,1002,357
2020-05-122,3482,3482,2872,328448,0002,328
2020-05-112,3272,3642,3072,351465,5002,351
2020-05-082,2582,2912,2242,283453,0002,283
2020-05-072,1632,2282,1612,228437,1002,228
2020-05-012,2502,2512,1832,197517,7002,197
2020-04-302,2952,3192,2652,300670,1002,300
2020-04-282,2252,2252,1842,218687,2002,218
2020-04-272,2182,2182,1642,196492,7002,196
2020-04-242,2012,2112,1402,168600,2002,168
2020-04-232,1502,2242,1502,216742,9002,216
2020-04-222,1302,1402,0822,112558,0002,112
2020-04-212,2002,2022,1502,154649,3002,154
2020-04-202,2062,2592,1922,255570,1002,255
2020-04-172,1632,2202,1312,213542,1002,213
2020-04-162,0702,1252,0472,122486,0002,122
2020-04-152,1262,1532,0732,124485,8002,124
2020-04-142,0702,1322,0422,129456,9002,129
2020-04-132,1152,1152,0582,068327,5002,068
2020-04-102,1542,1582,0552,133642,5002,133
2020-04-092,1412,1512,0992,138461,8002,138
2020-04-082,1702,2202,1362,153782,4002,153
2020-04-072,1262,1882,0922,157789,2002,157
2020-04-061,8922,0471,8602,034624,6002,034
2020-04-031,9031,9741,8751,901307,3001,901
2020-04-021,9101,9441,8771,906536,9001,906
2020-04-012,0572,1131,9581,988440,4001,988
2020-03-312,1352,1552,0592,092550,5002,092
2020-03-302,0042,1272,0012,127613,5002,127
2020-03-272,1102,1552,0022,112626,4002,112
2020-03-262,1152,1612,0022,051463,5002,051
2020-03-252,1802,1802,0832,165708,5002,165
2020-03-241,8171,9971,8041,9901,123,5001,990
2020-03-231,6801,7941,6391,7791,082,6001,779
2020-03-191,8151,8151,6171,6731,191,0001,673
2020-03-181,8431,8751,7641,775862,0001,775
2020-03-171,8011,9311,7691,831925,6001,831
2020-03-161,9811,9971,8511,859765,6001,859
2020-03-131,9491,9991,8931,9491,231,2001,949
2020-03-122,2372,2372,1112,164772,5002,164
2020-03-112,3412,3872,2862,287459,0002,287
2020-03-102,2422,3462,1722,332640,7002,332
2020-03-092,3492,3652,2622,301456,5002,301
2020-03-062,5202,5242,4212,449840,2002,449
2020-03-052,4872,4962,4612,476499,0002,476
2020-03-042,3982,4422,3882,426274,2002,426
2020-03-032,5162,5222,4342,434415,1002,434
2020-03-022,3822,4752,3682,442546,6002,442
2020-02-282,4652,4862,3992,434716,5002,434
2020-02-272,5952,5962,5322,565452,6002,565
2020-02-262,5382,6082,5162,603467,2002,603
2020-02-252,5132,6052,5012,586484,9002,586
2020-02-212,7072,7342,6862,693428,6002,693
2020-02-202,7212,7662,6982,715378,1002,715
2020-02-192,7242,7262,7032,719339,6002,719
2020-02-182,7612,7612,6802,715407,0002,715
2020-02-172,7882,8042,7412,796256,6002,796
2020-02-142,7352,7922,7342,791243,2002,791
2020-02-132,7512,7952,7312,761350,4002,761
2020-02-122,7872,7872,7392,751310,8002,751
2020-02-102,7972,8272,7782,792293,8002,792
2020-02-072,8452,8482,7932,847305,1002,847
2020-02-062,8342,8852,8222,856484,2002,856
2020-02-052,7852,8052,7502,784510,3002,784
2020-02-042,7292,7372,6842,726619,1002,726
2020-02-032,7272,8322,7272,740735,7002,740
2020-01-312,6462,8502,6362,8371,259,0002,837
2020-01-302,6362,6532,6172,639353,1002,639
2020-01-292,6282,6612,6032,661292,1002,661
2020-01-282,6002,6192,5822,614459,6002,614
2020-01-272,6502,6692,6412,658475,1002,658
2020-01-242,7672,7692,7262,738272,9002,738
2020-01-232,7692,7782,7362,751549,1002,751
2020-01-222,7972,8472,7772,840337,4002,840
2020-01-212,8702,8752,8112,822252,3002,822
2020-01-202,8742,8822,8512,878230,2002,878
2020-01-172,8412,8692,8302,853330,5002,853
2020-01-162,8242,8322,7862,818291,3002,818
2020-01-152,8402,9052,8052,840538,6002,840
2020-01-142,8442,8672,8172,825348,4002,825
2020-01-102,8182,8182,7832,805526,0002,805
2020-01-092,7862,8092,7772,794448,2002,794
2020-01-082,7462,7482,6782,7301,005,0002,730
2020-01-072,8092,8382,8032,825410,6002,825
2020-01-062,7692,7912,7542,781506,9002,781

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