4043 (株)トクヤマの時系列データ [1986年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1986-12-27	480	483	475	477	1,518,000	2,007.58
1986-12-26	482	487	482	483	2,120,000	2,032.83
1986-12-25	482	489	482	482	181,000	2,028.62
1986-12-24	485	490	481	482	440,000	2,028.62
1986-12-23	495	495	480	481	320,000	2,024.41
1986-12-22	505	512	485	490	419,000	2,062.29
1986-12-19	501	501	500	501	394,000	2,108.59
1986-12-18	505	506	501	501	126,000	2,108.59
1986-12-17	501	505	497	500	283,000	2,104.38
1986-12-16	508	509	500	500	493,000	2,104.38
1986-12-15	516	516	507	515	335,000	2,167.51
1986-12-12	507	513	506	506	296,000	2,129.63
1986-12-11	520	521	507	507	52,000	2,133.84
1986-12-10	506	530	506	520	484,000	2,188.55
1986-12-09	518	520	510	510	97,000	2,146.46
1986-12-08	508	529	508	518	172,000	2,180.13
1986-12-06	509	520	506	508	50,000	2,138.05
1986-12-05	520	520	505	506	297,000	2,129.63
1986-12-04	518	525	502	520	472,000	2,188.55
1986-12-03	535	535	521	523	200,000	2,201.18
1986-12-02	519	523	515	515	187,000	2,167.51
1986-12-01	524	534	524	525	203,000	2,209.60
1986-11-29	539	539	525	534	535,000	2,247.47
1986-11-28	525	533	520	521	893,000	2,192.76
1986-11-27	502	520	502	515	533,000	2,167.51
1986-11-26	501	502	495	500	134,000	2,104.38
1986-11-25	502	508	499	502	137,000	2,112.79
1986-11-22	500	510	500	500	246,000	2,104.38
1986-11-21	492	510	492	510	560,000	2,146.46
1986-11-20	491	498	491	493	153,000	2,074.92
1986-11-19	491	497	490	490	124,000	2,062.29
1986-11-18	495	503	495	500	300,000	2,104.38
1986-11-17	495	504	490	495	766,000	2,083.33
1986-11-14	466	490	460	490	503,000	2,062.29
1986-11-13	460	473	455	470	462,000	1,978.11
1986-11-12	456	465	456	463	313,000	1,948.65
1986-11-11	447	455	447	451	250,000	1,898.15
1986-11-10	439	449	439	449	167,000	1,889.73
1986-11-07	435	436	431	434	338,000	1,826.60
1986-11-06	437	441	431	431	94,000	1,813.97
1986-11-05	440	443	438	442	59,000	1,860.27
1986-11-04	433	440	433	440	11,000	1,851.85
1986-11-01	440	442	430	430	40,000	1,809.76
1986-10-31	435	445	430	430	319,000	1,809.76
1986-10-30	425	430	417	430	486,000	1,809.76
1986-10-29	430	430	416	420	391,000	1,767.68
1986-10-28	431	435	425	430	124,000	1,809.76
1986-10-27	435	435	430	430	110,000	1,809.76
1986-10-25	426	430	425	430	30,000	1,809.76
1986-10-24	430	435	421	421	264,000	1,771.89
1986-10-23	425	427	420	425	169,000	1,788.72
1986-10-22	435	440	430	430	148,000	1,809.76
1986-10-21	440	440	433	434	124,000	1,826.60
1986-10-20	440	440	425	435	99,000	1,830.81
1986-10-17	441	441	435	439	248,000	1,847.64
1986-10-16	437	438	436	436	122,000	1,835.02
1986-10-15	441	441	437	437	64,000	1,839.23
1986-10-14	438	440	435	436	114,000	1,835.02
1986-10-13	450	450	435	440	87,000	1,851.85
1986-10-09	455	457	448	450	193,000	1,893.94
1986-10-08	460	460	456	457	54,000	1,923.40
1986-10-07	458	459	450	456	33,000	1,919.19
1986-10-06	455	465	450	460	72,000	1,936.03
1986-10-04	455	455	445	455	169,000	1,914.98
1986-10-03	430	450	430	446	193,000	1,877.10
1986-10-02	416	444	416	430	157,000	1,809.76
1986-10-01	420	425	410	412	556,000	1,734.01
1986-09-30	470	470	455	455	113,000	1,914.98
1986-09-29	481	481	459	460	117,000	1,936.03
1986-09-27	487	487	486	486	88,000	2,045.45
1986-09-26	503	510	481	486	323,000	2,045.45
1986-09-25	491	492	490	490	127,000	2,062.29
1986-09-24	491	495	490	490	162,000	2,062.29
1986-09-22	495	500	490	491	56,000	2,066.50
1986-09-19	501	502	490	490	175,000	2,062.29
1986-09-18	500	500	496	500	35,000	2,104.38
1986-09-17	491	500	491	495	153,000	2,083.33
1986-09-16	514	514	501	501	153,000	2,108.59
1986-09-12	515	523	500	523	237,000	2,201.18
1986-09-11	536	536	515	525	577,000	2,209.60
1986-09-10	540	540	530	535	316,000	2,251.68
1986-09-09	522	531	521	530	92,000	2,230.64
1986-09-08	535	543	520	536	294,000	2,255.89
1986-09-06	530	545	530	540	846,000	2,272.73
1986-09-05	525	530	520	530	117,000	2,230.64
1986-09-04	516	520	516	518	37,000	2,180.13
1986-09-03	545	550	540	545	217,000	2,293.77
1986-09-02	520	555	515	555	162,000	2,335.86
1986-09-01	515	520	514	520	103,000	2,188.55
1986-08-30	512	520	511	513	52,000	2,159.09
1986-08-29	511	520	511	515	118,000	2,167.51
1986-08-28	539	539	520	520	87,000	2,188.55
1986-08-27	533	533	513	530	376,000	2,230.64
1986-08-26	520	520	513	513	178,000	2,159.09
1986-08-25	515	529	515	522	72,000	2,196.97
1986-08-23	500	515	500	515	124,000	2,167.51
1986-08-22	508	518	508	510	207,000	2,146.46
1986-08-21	517	527	516	519	153,000	2,184.34
1986-08-20	544	550	520	530	311,000	2,230.64
1986-08-19	554	555	540	541	98,000	2,276.94
1986-08-18	545	558	536	555	493,000	2,335.86
1986-08-15	535	538	525	535	73,000	2,251.68
1986-08-14	515	539	515	515	286,000	2,167.51
1986-08-13	518	528	515	518	932,000	2,180.13
1986-08-12	518	544	518	540	331,000	2,272.73
1986-08-11	517	530	517	520	226,000	2,188.55
1986-08-08	512	520	512	516	85,000	2,171.72
1986-08-07	525	525	515	516	179,000	2,171.72
1986-08-06	530	530	516	530	356,000	2,230.64
1986-08-05	519	520	510	511	204,000	2,150.67
1986-08-04	520	521	511	516	112,000	2,171.72
1986-08-02	507	521	507	521	106,000	2,192.76
1986-08-01	520	525	505	510	156,000	2,146.46
1986-07-31	537	545	525	525	206,000	2,209.60
1986-07-30	536	545	535	535	363,000	2,251.68
1986-07-29	546	550	535	535	358,000	2,251.68
1986-07-28	560	560	540	546	92,000	2,297.98
1986-07-26	563	568	550	550	64,000	2,314.81
1986-07-25	564	564	550	558	243,000	2,348.48
1986-07-24	545	580	545	562	279,000	2,365.32
1986-07-23	542	553	542	542	518,000	2,281.14
1986-07-22	536	550	536	542	220,000	2,281.14
1986-07-21	550	550	531	535	265,000	2,251.68
1986-07-19	555	560	550	551	198,000	2,319.02
1986-07-18	561	565	550	560	369,000	2,356.90
1986-07-17	569	570	556	560	382,000	2,356.90
1986-07-16	571	574	560	560	367,000	2,356.90
1986-07-15	577	583	576	576	274,000	2,424.24
1986-07-14	587	587	580	587	800,000	2,470.54
1986-07-11	580	598	580	588	140,000	2,474.75
1986-07-10	577	590	577	584	327,000	2,457.91
1986-07-09	615	619	580	585	992,000	2,462.12
1986-07-08	616	626	610	615	1,779,000	2,588.38
1986-07-07	632	636	623	626	4,449,999	2,634.68
1986-07-05	607	633	607	630	10,083,998	2,651.52
1986-07-04	608	609	594	607	2,424,000	2,554.71
1986-07-03	613	622	607	612	7,696,999	2,575.76
1986-07-02	598	615	595	614	14,978,997	2,584.18
1986-07-01	586	591	580	591	3,149,999	2,487.37
1986-06-30	582	598	575	595	13,307,998	2,504.21
1986-06-28	560	575	552	572	7,687,999	2,407.41
1986-06-27	540	544	527	540	3,730,999	2,272.73
1986-06-26	542	542	533	540	645,000	2,272.73
1986-06-25	535	539	532	536	382,000	2,255.89
1986-06-24	531	534	528	534	406,000	2,247.47
1986-06-23	534	540	531	540	448,000	2,272.73
1986-06-21	531	538	530	535	256,000	2,251.68
1986-06-20	542	542	530	535	864,000	2,251.68
1986-06-19	540	540	530	533	548,000	2,243.27
1986-06-18	531	545	530	533	870,000	2,243.27
1986-06-17	535	538	530	533	564,000	2,243.27
1986-06-16	551	551	536	539	757,000	2,268.52
1986-06-13	550	556	542	545	3,490,999	2,293.77
1986-06-12	517	545	515	540	4,078,999	2,272.73
1986-06-11	515	518	511	512	673,000	2,154.88
1986-06-10	513	518	510	518	778,000	2,180.13
1986-06-09	509	527	509	516	1,793,000	2,171.72
1986-06-07	509	509	505	507	366,000	2,133.84
1986-06-06	507	519	507	510	732,000	2,146.46
1986-06-05	509	510	503	505	824,000	2,125.42
1986-06-04	500	509	500	504	330,000	2,121.21
1986-06-03	501	504	496	498	253,000	2,095.96
1986-06-02	501	504	500	500	149,000	2,104.38
1986-05-31	505	509	496	505	148,000	2,125.42
1986-05-30	511	515	501	505	261,000	2,125.42
1986-05-29	515	515	510	511	299,000	2,150.67
1986-05-28	511	518	511	513	388,000	2,159.09
1986-05-27	517	520	511	520	1,405,000	2,188.55
1986-05-26	515	520	510	517	1,452,000	2,175.93
1986-05-24	513	513	500	506	495,000	2,129.63
1986-05-23	488	503	488	503	286,000	2,117
1986-05-22	488	495	488	488	101,000	2,053.87
1986-05-21	491	496	486	486	155,000	2,045.45
1986-05-20	485	489	485	486	125,000	2,045.45
1986-05-19	486	489	486	486	78,000	2,045.45
1986-05-17	486	495	485	495	99,000	2,083.33
1986-05-16	517	517	483	488	693,000	2,053.87
1986-05-15	485	509	485	507	1,107,000	2,133.84
1986-05-14	485	485	476	481	366,000	2,024.41
1986-05-13	493	496	483	485	130,000	2,041.25
1986-05-12	493	496	491	491	70,000	2,066.50
1986-05-09	497	500	485	490	258,000	2,062.29
1986-05-08	492	499	491	496	499,000	2,087.54
1986-05-07	480	495	480	492	179,000	2,070.71
1986-05-06	482	485	475	476	242,000	2,003.37
1986-05-02	485	485	476	480	65,000	2,020.20
1986-05-01	485	486	480	481	306,000	2,024.41
1986-04-30	485	490	485	490	219,000	2,062.29
1986-04-28	481	495	480	485	156,000	2,041.25
1986-04-26	469	479	468	476	359,000	2,003.37
1986-04-25	470	485	470	484	575,000	2,037.04
1986-04-24	470	470	467	467	352,000	1,965.49
1986-04-23	470	470	461	470	421,000	1,978.11
1986-04-22	485	485	460	469	1,301,000	1,973.91
1986-04-21	483	488	478	480	475,000	2,020.20
1986-04-19	483	483	478	478	92,000	2,011.78
1986-04-18	478	480	476	478	152,000	2,011.78
1986-04-17	481	488	478	478	340,000	2,011.78
1986-04-16	481	485	480	480	158,000	2,020.20
1986-04-15	483	487	480	480	190,000	2,020.20
1986-04-14	491	496	486	488	77,000	2,053.87
1986-04-11	486	487	485	486	218,000	2,045.45
1986-04-10	504	504	485	490	388,000	2,062.29
1986-04-09	524	524	496	499	1,487,000	2,100.17
1986-04-08	524	524	502	519	1,945,000	2,184.34
1986-04-07	495	527	490	515	4,452,999	2,167.51
1986-04-05	485	505	485	500	609,000	2,104.38
1986-04-04	485	490	485	486	134,000	2,045.45
1986-04-03	480	495	475	490	92,000	2,062.29
1986-04-02	494	496	480	480	308,000	2,020.20
1986-04-01	502	505	490	490	807,000	2,062.29
1986-03-29	461	468	461	462	63,000	1,944.44
1986-03-28	462	463	462	462	118,000	1,944.44
1986-03-27	457	461	456	457	176,000	1,923.40
1986-03-26	461	475	458	473	303,000	1,990.74
1986-03-25	460	464	456	456	501,000	1,919.19
1986-03-24	470	470	460	460	155,000	1,936.03
1986-03-22	470	470	470	470	59,000	1,978.11
1986-03-20	477	482	470	470	209,000	1,978.11
1986-03-19	480	485	475	476	83,000	2,003.37
1986-03-18	491	495	475	490	182,000	2,062.29
1986-03-17	491	505	485	500	525,000	2,104.38
1986-03-15	490	490	473	485	139,000	2,041.25
1986-03-14	505	505	490	490	485,000	2,062.29
1986-03-13	493	505	493	499	583,000	2,100.17
1986-03-12	490	503	485	491	355,000	2,066.50
1986-03-11	472	480	469	475	1,063,000	1,999.16
1986-03-10	469	475	469	475	101,000	1,999.16
1986-03-07	476	478	465	470	269,000	1,978.11
1986-03-06	475	485	472	476	198,000	2,003.37
1986-03-05	479	480	470	470	158,000	1,978.11
1986-03-04	481	483	470	479	224,000	2,015.99
1986-03-03	499	500	490	491	84,000	2,066.50
1986-03-01	491	496	485	495	117,000	2,083.33
1986-02-28	505	506	490	501	1,262,000	2,108.59
1986-02-27	475	505	474	501	1,127,000	2,108.59
1986-02-26	472	480	472	475	391,000	1,999.16
1986-02-25	474	475	465	471	401,000	1,982.32
1986-02-24	474	475	466	474	183,000	1,994.95
1986-02-22	470	475	470	475	59,000	1,999.16
1986-02-21	470	479	466	470	226,000	1,978.11
1986-02-20	475	480	465	475	337,000	1,999.16
1986-02-19	488	490	462	475	685,000	1,999.16
1986-02-18	490	490	481	481	452,000	2,024.41
1986-02-17	494	498	488	494	405,000	2,079.12
1986-02-15	497	506	493	499	859,000	2,100.17
1986-02-14	517	527	490	505	1,839,000	2,125.42
1986-02-13	517	533	515	520	4,867,999	2,188.55
1986-02-12	493	527	492	523	7,317,999	2,201.18
1986-02-10	475	492	471	490	2,871,999	2,062.29
1986-02-07	474	483	470	470	1,034,000	1,978.11
1986-02-06	479	479	463	469	1,526,000	1,973.91
1986-02-05	468	475	462	475	1,775,000	1,999.16
1986-02-04	458	469	456	458	1,325,000	1,927.61
1986-02-03	454	455	446	453	592,000	1,906.57
1986-02-01	449	455	445	446	171,000	1,877.10
1986-01-31	455	455	443	444	570,000	1,868.69
1986-01-30	468	476	455	460	2,117,000	1,936.03
1986-01-29	470	475	456	470	4,400,999	1,978.11
1986-01-28	425	466	425	465	3,525,999	1,957.07
1986-01-27	421	427	420	427	312,000	1,797.14
1986-01-25	421	421	415	418	77,000	1,759.26
1986-01-24	426	426	416	416	252,000	1,750.84
1986-01-23	414	429	414	426	669,000	1,792.93
1986-01-22	407	419	406	415	213,000	1,746.63
1986-01-21	404	410	404	406	61,000	1,708.75
1986-01-20	405	405	403	403	76,000	1,696.13
1986-01-18	405	405	403	403	41,000	1,696.13
1986-01-17	406	406	404	405	51,000	1,704.55
1986-01-16	404	405	403	405	164,000	1,704.55
1986-01-14	405	410	403	403	91,000	1,696.13
1986-01-13	401	410	401	410	147,000	1,725.59
1986-01-10	401	405	400	402	224,000	1,691.92
1986-01-09	402	404	401	401	270,000	1,687.71
1986-01-08	403	407	403	403	299,000	1,696.13
1986-01-07	406	407	404	406	130,000	1,708.75
1986-01-06	405	408	405	406	172,000	1,708.75
1986-01-04	403	406	403	403	298,000	1,696.13

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

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30

4043 (株)トクヤマ の時系列データ [1986年度]

4043 (株)トクヤマの時系列データ [1986年度]