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
2023-02-031,9361,9361,9041,908449,9001,908
2023-02-021,9441,9651,9181,934764,4001,934
2023-02-011,9001,9751,8981,9721,248,9001,972
2023-01-311,8641,9041,7981,893888,3001,893
2023-01-301,8651,8681,8431,849325,1001,849
2023-01-271,8801,8831,8681,870254,1001,870
2023-01-261,8391,8751,8391,870288,9001,870
2023-01-251,8191,8441,8131,837192,1001,837
2023-01-241,8261,8331,8201,825205,9001,825
2023-01-231,8111,8291,8001,817212,7001,817
2023-01-201,7781,7891,7731,789165,0001,789
2023-01-191,7731,7891,7701,775175,7001,775
2023-01-181,7571,7981,7531,780186,8001,780
2023-01-171,7321,7651,7321,757207,4001,757
2023-01-161,7551,7571,7171,727485,3001,727
2023-01-131,7691,7781,7631,772327,6001,772
2023-01-121,7811,7881,7761,779181,6001,779
2023-01-111,7841,7901,7811,783140,8001,783
2023-01-101,7771,7891,7711,782275,6001,782
2023-01-061,7801,7811,7671,768298,2001,768
2023-01-051,7791,7841,7671,783216,8001,783
2023-01-041,7961,7961,7741,781219,8001,781

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