1. HOME >
  2. 株価時系列 >
  3. 4043 >
  4. 1984年

4043 (株)トクヤマ の時系列データ [1984年度]

日付始値高値安値終値出来高調整後終値
1984-12-285475725475692,692,0002,394.78
1984-12-27554554546546609,0002,297.98
1984-12-26555555548552931,0002,323.23
1984-12-25540555540545528,0002,293.77
1984-12-24540541530539599,0002,268.52
1984-12-22546550541541180,0002,276.94
1984-12-21553553545546436,0002,297.98
1984-12-20550555545550770,0002,314.81
1984-12-195575575485501,032,0002,314.81
1984-12-185605635495511,512,0002,319.02
1984-12-175435595405562,212,0002,340.07
1984-12-15540544540544463,0002,289.56
1984-12-145395405365391,260,0002,268.52
1984-12-13540544539541319,0002,276.94
1984-12-12544544536536827,0002,255.89
1984-12-11540547533535406,0002,251.68
1984-12-10552552540549527,0002,310.61
1984-12-075545685505542,645,0002,331.65
1984-12-065475505435501,263,0002,314.81
1984-12-055485595395412,917,9992,276.94
1984-12-045385455375451,364,0002,293.77
1984-12-03538539530539420,0002,268.52
1984-12-01525540520540249,0002,272.73
1984-11-30538544525525668,0002,209.60
1984-11-295305405265351,905,0002,251.68
1984-11-285195345195221,904,0002,196.97
1984-11-27520520517519289,0002,184.34
1984-11-26520525519519360,0002,184.34
1984-11-24525525516516413,0002,171.72
1984-11-22522529522525594,0002,209.60
1984-11-21531535520520841,0002,188.55
1984-11-20530530522524323,0002,205.39
1984-11-195305355255301,441,0002,230.64
1984-11-17541541530530692,0002,230.64
1984-11-165345485285414,846,9992,276.94
1984-11-155225315225292,190,0002,226.43
1984-11-145255275165211,838,0002,192.76
1984-11-13515525511525465,0002,209.60
1984-11-12516521515515138,0002,167.51
1984-11-09515521515521120,0002,192.76
1984-11-08512516508511326,0002,150.67
1984-11-07527527516516365,0002,171.72
1984-11-06530538525527661,0002,218.01
1984-11-05530532526530233,0002,230.64
1984-11-02525542525533974,0002,243.27
1984-11-01530530516516297,0002,171.72
1984-10-31527536525525549,0002,209.60
1984-10-30538540530536774,0002,255.89
1984-10-29525535523533551,0002,243.27
1984-10-27525525511519318,0002,184.34
1984-10-26532539523530376,0002,230.64
1984-10-255455475315391,373,0002,268.52
1984-10-245375455375453,485,9992,293.77
1984-10-235155385155371,837,0002,260.10
1984-10-22510510505505461,0002,125.42
1984-10-20510511507510172,0002,146.46
1984-10-19511515510511401,0002,150.67
1984-10-18506511506510403,0002,146.46
1984-10-17512512506511260,0002,150.67
1984-10-16520520511512625,0002,154.88
1984-10-15517531517523295,0002,201.18
1984-10-12511515505511398,0002,150.67
1984-10-11509511509511122,0002,150.67
1984-10-09511517509509269,0002,142.26
1984-10-08511518511515193,0002,167.51
1984-10-06520520509511189,0002,150.67
1984-10-05511521511516257,0002,171.72
1984-10-04529529520520257,0002,188.55
1984-10-03530535528529606,0002,226.43
1984-10-025405465265301,642,0002,230.64
1984-10-015255485255404,565,9992,272.73
1984-09-29528538525527636,0002,218.01
1984-09-285155355155301,101,0002,230.64
1984-09-275205225125131,164,0002,159.09
1984-09-26490498485490430,0002,062.29
1984-09-25497497480490380,0002,062.29
1984-09-22472500471500467,0002,104.38
1984-09-21465468461467598,0001,965.49
1984-09-20473478470470355,0001,978.11
1984-09-19482485478478289,0002,011.78
1984-09-18491491482485298,0002,041.25
1984-09-17495495491491226,0002,066.50
1984-09-14494498492495207,0002,083.33
1984-09-13494495493494256,0002,079.12
1984-09-12495500494495187,0002,083.33
1984-09-11496500495495206,0002,083.33
1984-09-10498498496496144,0002,087.54
1984-09-0749950049549856,0002,095.96
1984-09-0649249749249378,0002,074.92
1984-09-05501509500500131,0002,104.38
1984-09-04509510502510187,0002,146.46
1984-09-03510510508510239,0002,146.46
1984-09-01510518510510140,0002,146.46
1984-08-315105205095201,132,0002,188.55
1984-08-30510515510510200,0002,146.46
1984-08-29513519510510208,0002,146.46
1984-08-28523523515515152,0002,167.51
1984-08-27520520515520194,0002,188.55
1984-08-25515525514525191,0002,209.60
1984-08-24534534516525394,0002,209.60
1984-08-23522540522535340,0002,251.68
1984-08-22513530513524184,0002,205.39
1984-08-21508518508510226,0002,146.46
1984-08-20510520508512368,0002,154.88
1984-08-18508510507510195,0002,146.46
1984-08-17510512505512393,0002,154.88
1984-08-16503515503515167,0002,167.51
1984-08-15510510505510261,0002,146.46
1984-08-14511515508508192,0002,138.05
1984-08-13515515511511135,0002,150.67
1984-08-10519519515515205,0002,167.51
1984-08-09511520511515207,0002,167.51
1984-08-08511520511515198,0002,167.51
1984-08-07520520510511287,0002,150.67
1984-08-06530535510520361,0002,188.55
1984-08-04530539530530112,0002,230.64
1984-08-03544544535535252,0002,251.68
1984-08-02540544530530248,0002,230.64
1984-08-01550550530538835,0002,264.31
1984-07-31525540525540337,0002,272.73
1984-07-30533545525530396,0002,230.64
1984-07-285395465355381,024,0002,264.31
1984-07-27525540525535727,0002,251.68
1984-07-265185255105101,319,0002,146.46
1984-07-25512519500507413,0002,133.84
1984-07-24487520487510741,0002,146.46
1984-07-23520525495502560,0002,112.79
1984-07-21518530518530318,0002,230.64
1984-07-20537542516520977,0002,188.55
1984-07-19552552545547829,0002,302.19
1984-07-18560570552552655,0002,323.23
1984-07-17549564548564458,0002,373.74
1984-07-16546555541546776,0002,297.98
1984-07-135635655405461,146,0002,297.98
1984-07-12570571560568917,0002,390.57
1984-07-115835885755801,051,0002,441.08
1984-07-10581594580580983,0002,441.08
1984-07-09595599581581883,0002,445.29
1984-07-076006015806001,089,0002,525.25
1984-07-066136136066102,282,0002,567.34
1984-07-056226276136139,197,9982,579.97
1984-07-045856135856127,757,9992,575.76
1984-07-035996005895944,023,9992,500
1984-07-025916025905964,436,9992,508.42
1984-06-305875975875932,910,9992,495.79
1984-06-2958459857858710,088,9982,470.54
1984-06-285675705605703,305,9992,398.99
1984-06-27555556541550872,0002,314.81
1984-06-265425605425541,036,0002,331.65
1984-06-25541550540541443,0002,276.94
1984-06-23551551540545803,0002,293.77
1984-06-22548554543551683,0002,319.02
1984-06-21568574546558940,0002,348.48
1984-06-205805815625782,081,0002,432.66
1984-06-195835935765819,694,9982,445.29
1984-06-185755765655734,892,9992,411.62
1984-06-165355635355551,906,0002,335.86
1984-06-155155295155251,218,0002,209.60
1984-06-145575625355441,804,0002,289.56
1984-06-135745795575587,566,9992,348.48
1984-06-1254057754057411,717,9982,415.82
1984-06-115455475405401,548,0002,272.73
1984-06-085555575365424,205,9992,281.14
1984-06-075415535405508,829,9982,314.81
1984-06-065305445255425,203,9992,281.14
1984-06-055305335205295,648,9992,226.43
1984-06-045005194975192,277,0002,184.34
1984-06-02485503480500825,0002,104.38
1984-06-01465482465480617,0002,020.20
1984-05-31489489461466847,0001,961.28
1984-05-30495495485488858,0002,053.87
1984-05-294804984804971,682,0002,091.75
1984-05-28470492470485425,0002,041.25
1984-05-26470475470471412,0001,982.32
1984-05-254604804594801,286,0002,020.20
1984-05-24459468457459745,0001,931.82
1984-05-23444455441454415,0001,910.77
1984-05-22444454435454784,0001,910.77
1984-05-21466467446454699,0001,910.77
1984-05-19459468457460522,0001,936.03
1984-05-184454634454461,283,0001,877.10
1984-05-174964994554611,229,0001,940.24
1984-05-164965104964961,488,0002,087.54
1984-05-154915094905001,863,0002,104.38
1984-05-14526526505511728,0002,150.67
1984-05-115215325185281,122,0002,222.22
1984-05-105335345155201,532,0002,188.55
1984-05-095485545415431,327,0002,285.35
1984-05-085725735505501,079,0002,314.81
1984-05-075515805515762,640,0002,424.24
1984-05-045585585485581,748,0002,348.48
1984-05-025555595475581,838,0002,348.48
1984-05-015575695555552,413,0002,335.86
1984-04-285825825705762,451,0002,424.24
1984-04-275795855605856,863,9992,462.12
1984-04-2658058857557710,257,9982,428.45
1984-04-255655695565659,991,9982,377.95
1984-04-2455056854656510,039,9982,377.95
1984-04-235335395275351,794,0002,251.68
1984-04-215325365255341,420,0002,247.47
1984-04-205005274965271,960,0002,218.01
1984-04-195245245035101,880,0002,146.46
1984-04-185255305245272,074,0002,218.01
1984-04-175395425255303,713,9992,230.64
1984-04-165425425315383,665,9992,264.31
1984-04-135195325175326,156,9992,239.06
1984-04-125105205065172,206,0002,175.93
1984-04-115165165045041,815,0002,121.21
1984-04-105105105035081,901,0002,138.05
1984-04-095205215095101,789,0002,146.46
1984-04-075205295135185,190,9992,180.13
1984-04-065045104955104,254,9992,146.46
1984-04-055035154995016,163,9992,108.59
1984-04-044945054895057,302,9992,125.42
1984-04-034734894704893,824,9992,058.08
1984-04-024684754614632,371,0001,948.65
1984-03-31460460455459993,0001,931.82
1984-03-304654704554551,727,0001,914.98
1984-03-294724744594702,881,9991,978.11
1984-03-284604754554737,250,9991,990.74
1984-03-274905014865013,992,9991,916.90
1984-03-264804894804851,117,0001,855.68
1984-03-24481481476480739,0001,836.55
1984-03-234904904764762,005,9991,821.24
1984-03-224734944714903,109,9991,874.81
1984-03-214654754634682,053,9991,790.63
1984-03-194684684624631,103,0001,771.50
1984-03-174584684564631,684,0001,771.50
1984-03-164634634534581,568,0001,752.37
1984-03-154394644364603,539,9991,760.02
1984-03-144404444354391,469,0001,679.68
1984-03-134384444324321,422,0001,652.89
1984-03-124254344214331,431,0001,656.72
1984-03-09420421419420637,0001,606.98
1984-03-08416422416420832,0001,606.98
1984-03-07416416410414273,0001,584.02
1984-03-06416416406406423,0001,553.41
1984-03-05417418411416256,0001,591.67
1984-03-03421422415416297,0001,591.67
1984-03-024154264154221,398,0001,614.63
1984-03-01417419410417780,0001,595.50
1984-02-29408418408418452,0001,599.33
1984-02-28418419409418578,0001,599.33
1984-02-27411419407419624,0001,603.15
1984-02-25416417410416552,0001,591.67
1984-02-24405419400419693,0001,603.15
1984-02-23394407388407354,0001,557.24
1984-02-22388400385395528,0001,511.33
1984-02-21390398390398229,0001,522.80
1984-02-20386392386392395,0001,499.85
1984-02-18390390385386139,0001,476.89
1984-02-1738638738538571,0001,473.06
1984-02-16388390385385104,0001,473.06
1984-02-1539239238639184,0001,496.02
1984-02-14386390385388159,0001,484.54
1984-02-13382393380389451,0001,488.37
1984-02-10397399386386587,0001,476.89
1984-02-094014063964001,258,0001,530.46
1984-02-08381397381391640,0001,496.02
1984-02-07378378373377191,0001,442.45
1984-02-06370383369373427,0001,427.15
1984-02-04380380362362391,0001,385.06
1984-02-03389389382382163,0001,461.59
1984-02-02392393386387649,0001,480.72
1984-02-01387393387392552,0001,499.85
1984-01-31388388382386149,0001,476.89
1984-01-3038538838038894,0001,484.54
1984-01-28385385380385235,0001,473.06
1984-01-27393395388388216,0001,484.54
1984-01-26390395388394147,0001,507.50
1984-01-25385393382387302,0001,480.72
1984-01-24391395385390221,0001,492.19
1984-01-23390391387390172,0001,492.19
1984-01-21390390385385155,0001,473.06
1984-01-20385392385391162,0001,496.02
1984-01-19395397385385273,0001,473.06
1984-01-18400400390395275,0001,511.33
1984-01-17407410399402213,0001,538.11
1984-01-134154204064061,529,0001,553.41
1984-01-124164174104151,321,0001,587.85
1984-01-11402416398408933,0001,561.07
1984-01-10410414403403884,0001,541.93
1984-01-094284364154202,913,9991,606.98
1984-01-074194304164286,201,9981,637.59
1984-01-064024083954043,946,9991,545.76
1984-01-053944003933981,321,0001,522.80
1984-01-04389393385389541,0001,488.37

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