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
2021-04-20	2,855	2,864	2,796	2,818	408,000	2,818
2021-04-19	2,819	2,896	2,816	2,883	419,300	2,883
2021-04-16	2,813	2,823	2,787	2,820	181,200	2,820
2021-04-15	2,797	2,828	2,792	2,811	193,200	2,811
2021-04-14	2,764	2,779	2,741	2,776	239,800	2,776
2021-04-13	2,780	2,813	2,765	2,793	316,000	2,793
2021-04-12	2,841	2,849	2,764	2,768	317,800	2,768
2021-04-09	2,864	2,884	2,828	2,829	399,100	2,829
2021-04-08	2,867	2,881	2,817	2,848	367,000	2,848
2021-04-07	2,851	2,910	2,838	2,899	527,700	2,899
2021-04-06	2,847	2,856	2,809	2,846	333,000	2,846
2021-04-05	2,847	2,872	2,815	2,853	290,800	2,853
2021-04-02	2,839	2,851	2,789	2,817	285,800	2,817
2021-04-01	2,803	2,824	2,781	2,799	337,100	2,799
2021-03-31	2,804	2,821	2,784	2,793	357,200	2,793
2021-03-30	2,818	2,848	2,799	2,839	304,300	2,839
2021-03-29	2,912	2,912	2,837	2,865	366,900	2,865
2021-03-26	2,875	2,887	2,850	2,861	296,600	2,861
2021-03-25	2,848	2,877	2,827	2,838	281,100	2,838
2021-03-24	2,812	2,815	2,765	2,798	429,800	2,798
2021-03-23	2,899	2,933	2,859	2,862	368,200	2,862
2021-03-22	2,900	2,912	2,864	2,895	344,500	2,895
2021-03-19	2,900	2,931	2,880	2,923	359,400	2,923
2021-03-18	2,856	2,931	2,848	2,908	817,800	2,908
2021-03-17	2,785	2,838	2,778	2,820	446,700	2,820
2021-03-16	2,771	2,793	2,762	2,788	341,600	2,788
2021-03-15	2,799	2,815	2,747	2,768	392,600	2,768
2021-03-12	2,742	2,789	2,697	2,789	710,400	2,789
2021-03-11	2,722	2,776	2,720	2,740	583,900	2,740
2021-03-10	2,694	2,720	2,666	2,716	369,900	2,716
2021-03-09	2,694	2,719	2,667	2,714	432,600	2,714
2021-03-08	2,659	2,694	2,634	2,653	451,900	2,653
2021-03-05	2,634	2,634	2,551	2,609	518,700	2,609
2021-03-04	2,670	2,675	2,596	2,624	476,900	2,624
2021-03-03	2,625	2,660	2,593	2,649	350,500	2,649
2021-03-02	2,692	2,709	2,598	2,608	583,000	2,608
2021-03-01	2,673	2,690	2,624	2,668	635,500	2,668
2021-02-26	2,720	2,720	2,642	2,656	818,100	2,656
2021-02-25	2,760	2,799	2,750	2,765	620,200	2,765
2021-02-24	2,732	2,770	2,700	2,716	639,900	2,716
2021-02-22	2,674	2,732	2,664	2,682	448,200	2,682
2021-02-19	2,585	2,652	2,585	2,641	444,800	2,641
2021-02-18	2,669	2,677	2,593	2,600	567,000	2,600
2021-02-17	2,676	2,707	2,656	2,670	426,700	2,670
2021-02-16	2,693	2,705	2,656	2,686	327,600	2,686
2021-02-15	2,656	2,677	2,630	2,677	294,400	2,677
2021-02-12	2,625	2,636	2,578	2,626	432,100	2,626
2021-02-10	2,609	2,644	2,603	2,639	331,500	2,639
2021-02-09	2,681	2,684	2,582	2,635	567,400	2,635
2021-02-08	2,622	2,691	2,619	2,671	465,300	2,671
2021-02-05	2,655	2,676	2,595	2,606	521,800	2,606
2021-02-04	2,661	2,684	2,617	2,642	426,200	2,642
2021-02-03	2,695	2,709	2,645	2,668	409,100	2,668
2021-02-02	2,705	2,765	2,670	2,679	772,600	2,679
2021-02-01	2,591	2,730	2,590	2,675	865,300	2,675
2021-01-29	2,692	2,812	2,586	2,612	1,399,600	2,612
2021-01-28	2,586	2,710	2,580	2,680	1,096,500	2,680
2021-01-27	2,635	2,690	2,626	2,659	841,000	2,659
2021-01-26	2,625	2,673	2,600	2,617	669,600	2,617
2021-01-25	2,570	2,654	2,558	2,622	783,500	2,622
2021-01-22	2,510	2,605	2,491	2,549	904,600	2,549
2021-01-21	2,484	2,530	2,471	2,526	573,600	2,526
2021-01-20	2,477	2,506	2,463	2,494	350,900	2,494
2021-01-19	2,493	2,509	2,467	2,470	330,900	2,470
2021-01-18	2,498	2,504	2,458	2,480	399,500	2,480
2021-01-15	2,598	2,620	2,510	2,534	507,400	2,534
2021-01-14	2,594	2,617	2,516	2,556	829,600	2,556
2021-01-13	2,582	2,624	2,560	2,612	695,600	2,612
2021-01-12	2,553	2,594	2,510	2,558	827,000	2,558
2021-01-08	2,473	2,549	2,466	2,538	919,000	2,538
2021-01-07	2,369	2,500	2,367	2,444	1,130,700	2,444
2021-01-06	2,284	2,326	2,281	2,312	447,000	2,312
2021-01-05	2,250	2,280	2,237	2,279	491,000	2,279
2021-01-04	2,335	2,336	2,259	2,288	324,100	2,288

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

4043 (株)トクヤマ の時系列データ [2021年度]

4043 (株)トクヤマの時系列データ [2021年度]