4043 (株)トクヤマ の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-07-26 | 2,740 | 3,000 | 2,740 | 2,906.5 | 2,205,000 | 2,906.50 |
| 2024-07-25 | 2,777 | 2,777.5 | 2,728.5 | 2,743 | 659,600 | 2,743 |
| 2024-07-24 | 2,868 | 2,880.5 | 2,820 | 2,828.5 | 473,000 | 2,828.50 |
| 2024-07-23 | 2,907 | 2,908 | 2,872.5 | 2,876.5 | 333,200 | 2,876.50 |
| 2024-07-22 | 2,910 | 2,919.5 | 2,860.5 | 2,871 | 551,000 | 2,871 |
| 2024-07-19 | 2,963.5 | 2,963.5 | 2,892 | 2,912 | 683,100 | 2,912 |
| 2024-07-18 | 2,973 | 2,996.5 | 2,963.5 | 2,966 | 408,700 | 2,966 |
| 2024-07-17 | 2,990 | 3,027 | 2,985 | 3,008 | 362,200 | 3,008 |
| 2024-07-16 | 2,965 | 2,983 | 2,955 | 2,968 | 360,800 | 2,968 |
| 2024-07-12 | 2,950.5 | 2,994 | 2,950.5 | 2,962.5 | 486,500 | 2,962.50 |
| 2024-07-11 | 2,998 | 3,033 | 2,986 | 3,014 | 552,400 | 3,014 |
| 2024-07-10 | 2,995 | 3,007 | 2,937.5 | 2,960.5 | 568,900 | 2,960.50 |
| 2024-07-09 | 2,969 | 3,030 | 2,965 | 3,016 | 603,300 | 3,016 |
| 2024-07-08 | 2,943 | 2,966.5 | 2,926.5 | 2,962 | 342,400 | 2,962 |
| 2024-07-05 | 3,010 | 3,021 | 2,942 | 2,942 | 375,600 | 2,942 |
| 2024-07-04 | 3,020 | 3,024 | 2,980 | 2,988 | 281,400 | 2,988 |
| 2024-07-03 | 2,948 | 3,000 | 2,941.5 | 2,988 | 416,600 | 2,988 |
| 2024-07-02 | 2,926 | 2,965 | 2,919 | 2,952 | 516,000 | 2,952 |
| 2024-07-01 | 2,980.5 | 3,015 | 2,920 | 2,920.5 | 631,600 | 2,920.50 |
| 2024-06-28 | 2,949 | 2,966 | 2,931.5 | 2,950.5 | 477,900 | 2,950.50 |
| 2024-06-27 | 2,918.5 | 2,948 | 2,912 | 2,936 | 278,200 | 2,936 |
| 2024-06-26 | 2,935 | 2,940.5 | 2,910.5 | 2,925 | 342,200 | 2,925 |
| 2024-06-25 | 2,900 | 2,934.5 | 2,896 | 2,924 | 393,200 | 2,924 |
| 2024-06-24 | 2,920 | 2,937 | 2,890 | 2,911.5 | 403,900 | 2,911.50 |
| 2024-06-21 | 2,956 | 2,971 | 2,920 | 2,920 | 411,800 | 2,920 |
| 2024-06-20 | 2,945 | 2,952.5 | 2,925.5 | 2,948 | 236,700 | 2,948 |
| 2024-06-19 | 2,988 | 2,995 | 2,944.5 | 2,956 | 314,000 | 2,956 |
| 2024-06-18 | 2,950 | 2,975.5 | 2,932 | 2,975.5 | 364,100 | 2,975.50 |
| 2024-06-17 | 2,983.5 | 2,988 | 2,910 | 2,920.5 | 447,500 | 2,920.50 |
| 2024-06-14 | 2,939.5 | 3,038 | 2,939.5 | 3,009 | 598,500 | 3,009 |
| 2024-06-13 | 3,020 | 3,025 | 2,940 | 2,952 | 356,600 | 2,952 |
| 2024-06-12 | 2,988 | 2,993.5 | 2,960 | 2,978 | 229,100 | 2,978 |
| 2024-06-11 | 3,030 | 3,042 | 2,980.5 | 2,980.5 | 298,800 | 2,980.50 |
| 2024-06-10 | 2,994.5 | 3,019 | 2,981.5 | 3,015 | 293,900 | 3,015 |
| 2024-06-07 | 2,943 | 3,008 | 2,926.5 | 2,969.5 | 455,900 | 2,969.50 |
| 2024-06-06 | 2,950 | 2,950 | 2,917.5 | 2,925 | 322,400 | 2,925 |
| 2024-06-05 | 2,925.5 | 2,944 | 2,903 | 2,917.5 | 392,600 | 2,917.50 |
| 2024-06-04 | 2,999 | 2,999.5 | 2,943 | 2,962 | 580,000 | 2,962 |
| 2024-06-03 | 3,072 | 3,082 | 3,019 | 3,021 | 335,400 | 3,021 |
| 2024-05-31 | 3,035 | 3,054 | 3,018 | 3,042 | 421,500 | 3,042 |
| 2024-05-30 | 2,981 | 3,029 | 2,971 | 3,021 | 351,400 | 3,021 |
| 2024-05-29 | 3,087 | 3,103 | 3,028 | 3,040 | 377,700 | 3,040 |
| 2024-05-28 | 3,099 | 3,124 | 3,083 | 3,098 | 382,000 | 3,098 |
| 2024-05-27 | 3,090 | 3,098 | 3,051 | 3,087 | 344,700 | 3,087 |
| 2024-05-24 | 3,050 | 3,096 | 3,035 | 3,076 | 332,900 | 3,076 |
| 2024-05-23 | 3,060 | 3,111 | 3,032 | 3,111 | 433,000 | 3,111 |
| 2024-05-22 | 3,101 | 3,124 | 3,075 | 3,080 | 479,000 | 3,080 |
| 2024-05-21 | 3,124 | 3,201 | 3,121 | 3,139 | 558,400 | 3,139 |
| 2024-05-20 | 3,080 | 3,117 | 3,078 | 3,102 | 366,700 | 3,102 |
| 2024-05-17 | 3,031 | 3,103 | 3,022 | 3,079 | 460,300 | 3,079 |
| 2024-05-16 | 3,100 | 3,100 | 3,019 | 3,055 | 363,800 | 3,055 |
| 2024-05-15 | 3,095 | 3,109 | 3,070 | 3,085 | 379,800 | 3,085 |
| 2024-05-14 | 3,121 | 3,135 | 3,041 | 3,106 | 576,300 | 3,106 |
| 2024-05-13 | 3,160 | 3,167 | 3,108 | 3,145 | 694,100 | 3,145 |
| 2024-05-10 | 3,137 | 3,160 | 3,112 | 3,130 | 541,900 | 3,130 |
| 2024-05-09 | 3,108 | 3,179 | 3,102 | 3,131 | 513,700 | 3,131 |
| 2024-05-08 | 3,149 | 3,151 | 3,089 | 3,130 | 627,400 | 3,130 |
| 2024-05-07 | 3,200 | 3,210 | 3,133 | 3,156 | 570,500 | 3,156 |
| 2024-05-02 | 3,140 | 3,175 | 3,092 | 3,152 | 618,200 | 3,152 |
| 2024-05-01 | 3,190 | 3,202 | 3,122 | 3,160 | 1,014,500 | 3,160 |
| 2024-04-30 | 3,016 | 3,260 | 3,014 | 3,260 | 1,990,700 | 3,260 |
| 2024-04-26 | 2,740 | 2,984 | 2,700 | 2,926.5 | 2,019,300 | 2,926.50 |
| 2024-04-25 | 2,840 | 2,852 | 2,790 | 2,790 | 460,800 | 2,790 |
| 2024-04-24 | 2,802 | 2,835.5 | 2,796 | 2,829.5 | 593,900 | 2,829.50 |
| 2024-04-23 | 2,830 | 2,846.5 | 2,777.5 | 2,811 | 576,200 | 2,811 |
| 2024-04-22 | 2,820 | 2,832 | 2,789 | 2,829.5 | 464,300 | 2,829.50 |
| 2024-04-19 | 2,829 | 2,849 | 2,755.5 | 2,814 | 508,100 | 2,814 |
| 2024-04-18 | 2,819.5 | 2,876 | 2,790 | 2,855.5 | 470,200 | 2,855.50 |
| 2024-04-17 | 2,850 | 2,862.5 | 2,801 | 2,831.5 | 437,500 | 2,831.50 |
| 2024-04-16 | 2,886 | 2,904.5 | 2,832.5 | 2,844 | 492,800 | 2,844 |
| 2024-04-15 | 2,868 | 2,903.5 | 2,841 | 2,901 | 407,400 | 2,901 |
| 2024-04-12 | 2,874.5 | 2,914 | 2,837 | 2,904 | 648,300 | 2,904 |
| 2024-04-11 | 2,820 | 2,857.5 | 2,802.5 | 2,853 | 330,200 | 2,853 |
| 2024-04-10 | 2,805 | 2,878.5 | 2,805 | 2,853 | 470,800 | 2,853 |
| 2024-04-09 | 2,790 | 2,812 | 2,771 | 2,809 | 596,100 | 2,809 |
| 2024-04-08 | 2,779.5 | 2,787 | 2,745 | 2,770 | 362,100 | 2,770 |
| 2024-04-05 | 2,690.5 | 2,748 | 2,678 | 2,742 | 552,000 | 2,742 |
| 2024-04-04 | 2,750 | 2,794 | 2,738.5 | 2,747 | 495,800 | 2,747 |
| 2024-04-03 | 2,666 | 2,737.5 | 2,660.5 | 2,695 | 532,400 | 2,695 |
| 2024-04-02 | 2,671.5 | 2,711 | 2,660.5 | 2,705.5 | 499,600 | 2,705.50 |
| 2024-04-01 | 2,744 | 2,771.5 | 2,670 | 2,670.5 | 515,500 | 2,670.50 |
| 2024-03-29 | 2,668.5 | 2,741 | 2,650 | 2,715 | 789,700 | 2,715 |
| 2024-03-28 | 2,672 | 2,689 | 2,635.5 | 2,640 | 389,200 | 2,640 |
| 2024-03-27 | 2,664 | 2,714 | 2,652.5 | 2,703 | 575,300 | 2,703 |
| 2024-03-26 | 2,694 | 2,697 | 2,653.5 | 2,664 | 363,200 | 2,664 |
| 2024-03-25 | 2,718 | 2,726 | 2,698 | 2,699 | 387,500 | 2,699 |
| 2024-03-22 | 2,700 | 2,729.5 | 2,674 | 2,720 | 456,100 | 2,720 |
| 2024-03-21 | 2,700.5 | 2,711 | 2,680.5 | 2,693.5 | 540,200 | 2,693.50 |
| 2024-03-19 | 2,588.5 | 2,655.5 | 2,587.5 | 2,654 | 466,100 | 2,654 |
| 2024-03-18 | 2,582 | 2,588.5 | 2,546.5 | 2,588.5 | 420,800 | 2,588.50 |
| 2024-03-15 | 2,573.5 | 2,583.5 | 2,546.5 | 2,559 | 650,500 | 2,559 |
| 2024-03-14 | 2,597 | 2,610 | 2,558 | 2,600.5 | 589,700 | 2,600.50 |
| 2024-03-13 | 2,530 | 2,551.5 | 2,511.5 | 2,526.5 | 252,700 | 2,526.50 |
| 2024-03-12 | 2,496 | 2,525 | 2,466 | 2,511 | 462,700 | 2,511 |
| 2024-03-11 | 2,570 | 2,604 | 2,524 | 2,546 | 610,900 | 2,546 |
| 2024-03-08 | 2,563.5 | 2,634.5 | 2,563 | 2,611.5 | 697,500 | 2,611.50 |
| 2024-03-07 | 2,580 | 2,609 | 2,533 | 2,546.5 | 471,900 | 2,546.50 |
| 2024-03-06 | 2,490 | 2,583.5 | 2,490 | 2,568 | 729,400 | 2,568 |
| 2024-03-05 | 2,482.5 | 2,503.5 | 2,445 | 2,489 | 526,700 | 2,489 |
| 2024-03-04 | 2,481 | 2,506.5 | 2,461.5 | 2,476 | 496,200 | 2,476 |
| 2024-03-01 | 2,435 | 2,456.5 | 2,428.5 | 2,456.5 | 398,800 | 2,456.50 |
| 2024-02-29 | 2,446 | 2,454 | 2,419 | 2,428 | 328,200 | 2,428 |
| 2024-02-28 | 2,446 | 2,461.5 | 2,416 | 2,456 | 358,400 | 2,456 |
| 2024-02-27 | 2,405 | 2,460 | 2,392 | 2,430 | 459,200 | 2,430 |
| 2024-02-26 | 2,401 | 2,425 | 2,388 | 2,405 | 544,100 | 2,405 |
| 2024-02-22 | 2,380 | 2,380 | 2,342.5 | 2,351 | 420,000 | 2,351 |
| 2024-02-21 | 2,365 | 2,376 | 2,319.5 | 2,327.5 | 478,400 | 2,327.50 |
| 2024-02-20 | 2,343 | 2,360 | 2,333 | 2,349 | 338,700 | 2,349 |
| 2024-02-19 | 2,330 | 2,352.5 | 2,323.5 | 2,339.5 | 259,600 | 2,339.50 |
| 2024-02-16 | 2,303 | 2,334 | 2,295.5 | 2,313 | 303,000 | 2,313 |
| 2024-02-15 | 2,314 | 2,324 | 2,267 | 2,283 | 426,800 | 2,283 |
| 2024-02-14 | 2,337.5 | 2,348 | 2,293 | 2,297 | 364,000 | 2,297 |
| 2024-02-13 | 2,290 | 2,354 | 2,263 | 2,353.5 | 774,100 | 2,353.50 |
| 2024-02-09 | 2,267 | 2,288.5 | 2,256 | 2,266 | 461,500 | 2,266 |
| 2024-02-08 | 2,258 | 2,273.5 | 2,227 | 2,264 | 376,500 | 2,264 |
| 2024-02-07 | 2,237 | 2,282 | 2,236 | 2,258.5 | 398,900 | 2,258.50 |
| 2024-02-06 | 2,276.5 | 2,283.5 | 2,237 | 2,237.5 | 515,500 | 2,237.50 |
| 2024-02-05 | 2,244 | 2,284 | 2,225 | 2,276.5 | 679,100 | 2,276.50 |
| 2024-02-02 | 2,287.5 | 2,287.5 | 2,228.5 | 2,228.5 | 892,000 | 2,228.50 |
| 2024-02-01 | 2,320.5 | 2,321.5 | 2,233 | 2,254 | 1,479,900 | 2,254 |
| 2024-01-31 | 2,480 | 2,499 | 2,334 | 2,378 | 1,509,400 | 2,378 |
| 2024-01-30 | 2,506 | 2,506.5 | 2,463.5 | 2,468 | 367,600 | 2,468 |
| 2024-01-29 | 2,487 | 2,524 | 2,468 | 2,511 | 394,900 | 2,511 |
| 2024-01-26 | 2,476.5 | 2,486 | 2,462 | 2,467.5 | 284,200 | 2,467.50 |
| 2024-01-25 | 2,441 | 2,494.5 | 2,435 | 2,494.5 | 301,200 | 2,494.50 |
| 2024-01-24 | 2,469 | 2,469 | 2,440.5 | 2,454.5 | 332,400 | 2,454.50 |
| 2024-01-23 | 2,498 | 2,511 | 2,463.5 | 2,481 | 412,900 | 2,481 |
| 2024-01-22 | 2,472 | 2,484 | 2,450 | 2,483 | 273,700 | 2,483 |
| 2024-01-19 | 2,414 | 2,450 | 2,413 | 2,444 | 296,100 | 2,444 |
| 2024-01-18 | 2,430 | 2,432 | 2,388 | 2,389.5 | 311,400 | 2,389.50 |
| 2024-01-17 | 2,448 | 2,487 | 2,432 | 2,432 | 364,400 | 2,432 |
| 2024-01-16 | 2,474.5 | 2,475.5 | 2,430 | 2,440.5 | 364,500 | 2,440.50 |
| 2024-01-15 | 2,470 | 2,480.5 | 2,461 | 2,474.5 | 350,900 | 2,474.50 |
| 2024-01-12 | 2,534 | 2,534 | 2,457.5 | 2,471.5 | 464,400 | 2,471.50 |
| 2024-01-11 | 2,512 | 2,530.5 | 2,504 | 2,504 | 503,600 | 2,504 |
| 2024-01-10 | 2,471 | 2,486 | 2,454.5 | 2,477.5 | 332,400 | 2,477.50 |
| 2024-01-09 | 2,474 | 2,482 | 2,451.5 | 2,471 | 331,800 | 2,471 |
| 2024-01-05 | 2,453 | 2,486 | 2,450.5 | 2,468 | 354,700 | 2,468 |
| 2024-01-04 | 2,391.5 | 2,450 | 2,369.5 | 2,450 | 353,500 | 2,450 |
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
