4043 (株)トクヤマ の時系列データ [1990年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1990-12-28 | 526 | 531 | 526 | 526 | 26,000 | 2,630 |
| 1990-12-27 | 540 | 555 | 530 | 531 | 174,000 | 2,655 |
| 1990-12-26 | 535 | 550 | 535 | 550 | 78,000 | 2,750 |
| 1990-12-25 | 565 | 565 | 535 | 535 | 109,000 | 2,675 |
| 1990-12-21 | 569 | 570 | 555 | 570 | 139,000 | 2,850 |
| 1990-12-20 | 575 | 595 | 575 | 575 | 140,000 | 2,875 |
| 1990-12-19 | 603 | 610 | 590 | 605 | 268,000 | 3,025 |
| 1990-12-18 | 580 | 590 | 570 | 590 | 174,000 | 2,950 |
| 1990-12-17 | 595 | 608 | 585 | 590 | 152,000 | 2,950 |
| 1990-12-14 | 609 | 619 | 605 | 615 | 172,000 | 3,075 |
| 1990-12-13 | 608 | 620 | 600 | 617 | 262,000 | 3,085 |
| 1990-12-12 | 594 | 610 | 593 | 608 | 202,000 | 3,040 |
| 1990-12-11 | 580 | 595 | 579 | 595 | 191,000 | 2,975 |
| 1990-12-10 | 600 | 601 | 580 | 600 | 444,000 | 3,000 |
| 1990-12-07 | 516 | 560 | 515 | 560 | 290,000 | 2,800 |
| 1990-12-06 | 525 | 536 | 517 | 524 | 113,000 | 2,620 |
| 1990-12-05 | 505 | 519 | 502 | 519 | 85,000 | 2,595 |
| 1990-12-04 | 520 | 520 | 501 | 515 | 92,000 | 2,575 |
| 1990-12-03 | 511 | 511 | 510 | 510 | 70,000 | 2,550 |
| 1990-11-30 | 485 | 490 | 480 | 481 | 173,000 | 2,405 |
| 1990-11-29 | 506 | 506 | 495 | 500 | 78,000 | 2,500 |
| 1990-11-28 | 538 | 538 | 520 | 525 | 130,000 | 2,625 |
| 1990-11-27 | 539 | 540 | 530 | 538 | 101,000 | 2,690 |
| 1990-11-26 | 548 | 548 | 539 | 544 | 149,000 | 2,720 |
| 1990-11-22 | 513 | 539 | 513 | 539 | 172,000 | 2,695 |
| 1990-11-21 | 531 | 535 | 521 | 521 | 86,000 | 2,605 |
| 1990-11-20 | 550 | 550 | 536 | 550 | 120,000 | 2,750 |
| 1990-11-19 | 555 | 560 | 550 | 550 | 83,000 | 2,750 |
| 1990-11-16 | 538 | 546 | 531 | 535 | 233,000 | 2,675 |
| 1990-11-15 | 571 | 575 | 551 | 551 | 81,000 | 2,755 |
| 1990-11-14 | 590 | 599 | 580 | 580 | 202,000 | 2,900 |
| 1990-11-13 | 580 | 603 | 575 | 603 | 233,000 | 3,015 |
| 1990-11-09 | 550 | 585 | 540 | 550 | 657,000 | 2,750 |
| 1990-11-08 | 562 | 562 | 540 | 542 | 179,000 | 2,710 |
| 1990-11-07 | 575 | 575 | 560 | 570 | 133,000 | 2,850 |
| 1990-11-06 | 600 | 605 | 570 | 570 | 68,000 | 2,850 |
| 1990-11-05 | 602 | 602 | 600 | 600 | 138,000 | 3,000 |
| 1990-11-02 | 591 | 595 | 580 | 582 | 152,000 | 2,910 |
| 1990-11-01 | 640 | 640 | 600 | 600 | 178,000 | 3,000 |
| 1990-10-31 | 655 | 655 | 635 | 635 | 139,000 | 3,175 |
| 1990-10-30 | 666 | 666 | 647 | 655 | 271,000 | 3,275 |
| 1990-10-29 | 630 | 659 | 629 | 659 | 287,000 | 3,295 |
| 1990-10-26 | 639 | 645 | 633 | 633 | 244,000 | 3,165 |
| 1990-10-25 | 630 | 639 | 621 | 639 | 207,000 | 3,195 |
| 1990-10-24 | 600 | 620 | 591 | 610 | 233,000 | 3,050 |
| 1990-10-23 | 607 | 607 | 597 | 600 | 232,000 | 3,000 |
| 1990-10-22 | 581 | 597 | 581 | 597 | 217,000 | 2,985 |
| 1990-10-19 | 570 | 595 | 570 | 571 | 469,000 | 2,855 |
| 1990-10-18 | 555 | 565 | 545 | 560 | 255,000 | 2,800 |
| 1990-10-17 | 545 | 545 | 540 | 545 | 46,000 | 2,725 |
| 1990-10-16 | 532 | 549 | 520 | 539 | 208,000 | 2,695 |
| 1990-10-15 | 561 | 561 | 561 | 561 | 71,000 | 2,805 |
| 1990-10-12 | 531 | 531 | 531 | 531 | 35,000 | 2,655 |
| 1990-10-11 | 541 | 541 | 535 | 541 | 68,000 | 2,705 |
| 1990-10-09 | 574 | 585 | 570 | 571 | 76,000 | 2,855 |
| 1990-10-08 | 580 | 580 | 574 | 574 | 95,000 | 2,870 |
| 1990-10-05 | 546 | 570 | 544 | 544 | 199,000 | 2,720 |
| 1990-10-04 | 540 | 546 | 540 | 546 | 125,000 | 2,730 |
| 1990-10-03 | 550 | 565 | 550 | 560 | 316,000 | 2,800 |
| 1990-10-02 | 560 | 560 | 560 | 560 | 91,000 | 2,800 |
| 1990-10-01 | 475 | 490 | 467 | 480 | 202,000 | 2,400 |
| 1990-09-28 | 501 | 501 | 470 | 475 | 339,000 | 2,375 |
| 1990-09-27 | 557 | 557 | 521 | 521 | 166,000 | 2,605 |
| 1990-09-26 | 581 | 581 | 577 | 577 | 23,000 | 2,885 |
| 1990-09-25 | 585 | 585 | 575 | 577 | 59,000 | 2,885 |
| 1990-09-21 | 589 | 590 | 580 | 585 | 149,000 | 2,925 |
| 1990-09-20 | 615 | 617 | 582 | 590 | 137,000 | 2,950 |
| 1990-09-19 | 625 | 625 | 623 | 625 | 215,000 | 3,125 |
| 1990-09-18 | 623 | 625 | 590 | 625 | 283,000 | 3,125 |
| 1990-09-17 | 621 | 631 | 621 | 623 | 74,000 | 3,115 |
| 1990-09-14 | 637 | 641 | 635 | 641 | 118,000 | 3,205 |
| 1990-09-13 | 650 | 650 | 641 | 644 | 97,000 | 3,220 |
| 1990-09-12 | 620 | 640 | 616 | 640 | 196,000 | 3,200 |
| 1990-09-11 | 650 | 650 | 615 | 620 | 56,000 | 3,100 |
| 1990-09-10 | 645 | 645 | 635 | 635 | 63,000 | 3,175 |
| 1990-09-07 | 592 | 597 | 580 | 595 | 73,000 | 2,975 |
| 1990-09-06 | 596 | 600 | 595 | 597 | 144,000 | 2,985 |
| 1990-09-05 | 625 | 625 | 590 | 596 | 73,000 | 2,980 |
| 1990-09-04 | 640 | 640 | 631 | 631 | 34,000 | 3,155 |
| 1990-09-03 | 650 | 660 | 641 | 650 | 78,000 | 3,250 |
| 1990-08-31 | 630 | 651 | 630 | 651 | 88,000 | 3,255 |
| 1990-08-30 | 626 | 645 | 610 | 645 | 110,000 | 3,225 |
| 1990-08-29 | 617 | 621 | 600 | 621 | 107,000 | 3,105 |
| 1990-08-28 | 601 | 610 | 600 | 609 | 329,000 | 3,045 |
| 1990-08-27 | 576 | 598 | 575 | 591 | 82,000 | 2,955 |
| 1990-08-24 | 560 | 605 | 560 | 570 | 314,000 | 2,850 |
| 1990-08-23 | 600 | 600 | 570 | 570 | 235,000 | 2,850 |
| 1990-08-22 | 670 | 670 | 640 | 640 | 163,000 | 3,200 |
| 1990-08-21 | 689 | 689 | 680 | 680 | 125,000 | 3,400 |
| 1990-08-20 | 690 | 690 | 680 | 690 | 61,000 | 3,450 |
| 1990-08-17 | 680 | 703 | 680 | 700 | 94,000 | 3,500 |
| 1990-08-16 | 705 | 706 | 695 | 705 | 98,000 | 3,525 |
| 1990-08-15 | 671 | 695 | 671 | 695 | 214,000 | 3,475 |
| 1990-08-14 | 681 | 686 | 665 | 670 | 126,000 | 3,350 |
| 1990-08-13 | 710 | 710 | 685 | 686 | 502,000 | 3,430 |
| 1990-08-10 | 729 | 729 | 700 | 710 | 196,000 | 3,550 |
| 1990-08-09 | 731 | 739 | 731 | 739 | 147,000 | 3,695 |
| 1990-08-08 | 700 | 731 | 700 | 731 | 170,000 | 3,655 |
| 1990-08-07 | 700 | 710 | 690 | 710 | 229,000 | 3,550 |
| 1990-08-06 | 750 | 750 | 730 | 730 | 91,000 | 3,650 |
| 1990-08-03 | 764 | 764 | 750 | 760 | 94,000 | 3,800 |
| 1990-08-02 | 757 | 767 | 757 | 765 | 128,000 | 3,825 |
| 1990-08-01 | 770 | 774 | 767 | 767 | 147,000 | 3,835 |
| 1990-07-31 | 765 | 770 | 750 | 767 | 135,000 | 3,835 |
| 1990-07-30 | 770 | 780 | 760 | 760 | 135,000 | 3,800 |
| 1990-07-27 | 770 | 770 | 756 | 770 | 106,000 | 3,850 |
| 1990-07-26 | 780 | 790 | 767 | 770 | 110,000 | 3,850 |
| 1990-07-25 | 802 | 805 | 800 | 800 | 118,000 | 4,000 |
| 1990-07-24 | 820 | 821 | 818 | 818 | 320,000 | 4,090 |
| 1990-07-23 | 802 | 820 | 802 | 820 | 140,000 | 4,100 |
| 1990-07-20 | 837 | 837 | 825 | 825 | 141,000 | 4,125 |
| 1990-07-19 | 834 | 840 | 826 | 829 | 535,000 | 4,145 |
| 1990-07-18 | 815 | 840 | 801 | 840 | 414,000 | 4,200 |
| 1990-07-17 | 787 | 810 | 787 | 810 | 172,000 | 4,050 |
| 1990-07-16 | 795 | 795 | 785 | 787 | 67,000 | 3,935 |
| 1990-07-13 | 776 | 785 | 775 | 785 | 125,000 | 3,925 |
| 1990-07-12 | 806 | 806 | 790 | 793 | 90,000 | 3,965 |
| 1990-07-11 | 790 | 790 | 782 | 790 | 108,000 | 3,950 |
| 1990-07-10 | 785 | 794 | 775 | 780 | 99,000 | 3,900 |
| 1990-07-09 | 775 | 785 | 767 | 775 | 172,000 | 3,875 |
| 1990-07-06 | 780 | 785 | 778 | 778 | 115,000 | 3,890 |
| 1990-07-05 | 780 | 787 | 780 | 787 | 137,000 | 3,935 |
| 1990-07-04 | 780 | 787 | 777 | 780 | 154,000 | 3,900 |
| 1990-07-03 | 786 | 786 | 777 | 780 | 146,000 | 3,900 |
| 1990-07-02 | 795 | 795 | 785 | 786 | 112,000 | 3,930 |
| 1990-06-29 | 776 | 790 | 776 | 785 | 285,000 | 3,925 |
| 1990-06-28 | 766 | 776 | 766 | 775 | 103,000 | 3,875 |
| 1990-06-27 | 765 | 771 | 764 | 766 | 246,000 | 3,830 |
| 1990-06-26 | 758 | 770 | 758 | 764 | 132,000 | 3,820 |
| 1990-06-25 | 785 | 785 | 751 | 758 | 311,000 | 3,790 |
| 1990-06-22 | 796 | 800 | 790 | 790 | 404,000 | 3,950 |
| 1990-06-21 | 810 | 810 | 800 | 800 | 248,000 | 4,000 |
| 1990-06-20 | 810 | 820 | 810 | 810 | 239,000 | 4,050 |
| 1990-06-19 | 808 | 810 | 800 | 810 | 120,000 | 4,050 |
| 1990-06-18 | 806 | 810 | 806 | 808 | 120,000 | 4,040 |
| 1990-06-15 | 810 | 811 | 805 | 806 | 155,000 | 4,030 |
| 1990-06-14 | 792 | 810 | 791 | 800 | 147,000 | 4,000 |
| 1990-06-13 | 791 | 794 | 791 | 791 | 190,000 | 3,955 |
| 1990-06-12 | 795 | 805 | 793 | 794 | 368,000 | 3,970 |
| 1990-06-11 | 805 | 806 | 800 | 800 | 235,000 | 4,000 |
| 1990-06-08 | 804 | 810 | 804 | 805 | 320,000 | 4,025 |
| 1990-06-07 | 814 | 820 | 814 | 814 | 385,000 | 4,070 |
| 1990-06-06 | 820 | 824 | 818 | 824 | 269,000 | 4,120 |
| 1990-06-05 | 821 | 831 | 821 | 825 | 190,000 | 4,125 |
| 1990-06-04 | 820 | 835 | 820 | 831 | 122,000 | 4,155 |
| 1990-06-01 | 835 | 835 | 825 | 825 | 145,000 | 4,125 |
| 1990-05-31 | 829 | 829 | 825 | 828 | 241,000 | 4,140 |
| 1990-05-30 | 818 | 820 | 811 | 819 | 237,000 | 4,095 |
| 1990-05-29 | 830 | 830 | 810 | 820 | 331,000 | 4,100 |
| 1990-05-28 | 825 | 835 | 825 | 832 | 171,000 | 4,160 |
| 1990-05-25 | 834 | 835 | 825 | 835 | 244,000 | 4,175 |
| 1990-05-24 | 834 | 839 | 830 | 830 | 199,000 | 4,150 |
| 1990-05-23 | 831 | 840 | 831 | 833 | 370,000 | 4,165 |
| 1990-05-22 | 830 | 835 | 830 | 831 | 373,000 | 4,155 |
| 1990-05-21 | 840 | 840 | 830 | 835 | 303,000 | 4,175 |
| 1990-05-18 | 857 | 860 | 830 | 847 | 270,000 | 4,235 |
| 1990-05-17 | 855 | 864 | 850 | 857 | 268,000 | 4,285 |
| 1990-05-16 | 844 | 869 | 842 | 865 | 390,000 | 4,325 |
| 1990-05-15 | 852 | 852 | 843 | 849 | 492,000 | 4,245 |
| 1990-05-14 | 837 | 850 | 837 | 845 | 683,000 | 4,225 |
| 1990-05-11 | 820 | 834 | 820 | 827 | 898,000 | 4,135 |
| 1990-05-10 | 820 | 820 | 815 | 816 | 803,000 | 4,080 |
| 1990-05-09 | 798 | 815 | 798 | 805 | 751,000 | 4,025 |
| 1990-05-08 | 787 | 792 | 760 | 791 | 571,000 | 3,955 |
| 1990-05-07 | 775 | 790 | 770 | 785 | 276,000 | 3,925 |
| 1990-05-02 | 751 | 769 | 750 | 765 | 167,000 | 3,825 |
| 1990-05-01 | 759 | 760 | 736 | 750 | 134,000 | 3,750 |
| 1990-04-27 | 759 | 771 | 759 | 769 | 366,000 | 3,845 |
| 1990-04-26 | 780 | 784 | 767 | 769 | 417,000 | 3,845 |
| 1990-04-25 | 766 | 780 | 765 | 775 | 496,000 | 3,875 |
| 1990-04-24 | 738 | 763 | 738 | 763 | 227,000 | 3,815 |
| 1990-04-23 | 735 | 740 | 735 | 740 | 196,000 | 3,700 |
| 1990-04-20 | 744 | 744 | 735 | 739 | 137,000 | 3,695 |
| 1990-04-19 | 725 | 744 | 725 | 735 | 177,000 | 3,675 |
| 1990-04-18 | 700 | 710 | 700 | 710 | 232,000 | 3,550 |
| 1990-04-17 | 720 | 720 | 710 | 710 | 235,000 | 3,550 |
| 1990-04-16 | 700 | 710 | 690 | 710 | 248,000 | 3,550 |
| 1990-04-13 | 730 | 730 | 710 | 710 | 181,000 | 3,550 |
| 1990-04-12 | 739 | 739 | 725 | 730 | 132,000 | 3,650 |
| 1990-04-11 | 730 | 730 | 720 | 729 | 123,000 | 3,645 |
| 1990-04-10 | 730 | 740 | 710 | 720 | 289,000 | 3,600 |
| 1990-04-09 | 695 | 745 | 695 | 745 | 392,000 | 3,725 |
| 1990-04-06 | 610 | 695 | 610 | 695 | 625,000 | 3,475 |
| 1990-04-05 | 620 | 620 | 600 | 600 | 459,000 | 3,000 |
| 1990-04-04 | 686 | 686 | 650 | 650 | 449,000 | 3,250 |
| 1990-04-03 | 706 | 709 | 665 | 686 | 428,000 | 3,430 |
| 1990-04-02 | 700 | 709 | 700 | 705 | 174,000 | 3,525 |
| 1990-03-30 | 772 | 772 | 750 | 750 | 267,000 | 3,750 |
| 1990-03-29 | 781 | 789 | 770 | 770 | 209,000 | 3,850 |
| 1990-03-28 | 800 | 800 | 790 | 791 | 181,000 | 3,955 |
| 1990-03-27 | 825 | 825 | 805 | 818 | 254,000 | 4,090 |
| 1990-03-26 | 816 | 818 | 815 | 818 | 371,000 | 4,090 |
| 1990-03-23 | 730 | 749 | 720 | 736 | 412,000 | 3,680 |
| 1990-03-22 | 750 | 765 | 730 | 730 | 347,000 | 3,650 |
| 1990-03-20 | 821 | 831 | 790 | 818 | 366,000 | 4,090 |
| 1990-03-19 | 870 | 880 | 850 | 851 | 176,000 | 4,255 |
| 1990-03-16 | 896 | 900 | 890 | 900 | 170,000 | 4,500 |
| 1990-03-15 | 891 | 902 | 890 | 900 | 242,000 | 4,500 |
| 1990-03-14 | 890 | 899 | 890 | 891 | 234,000 | 4,455 |
| 1990-03-13 | 915 | 915 | 890 | 900 | 302,000 | 4,500 |
| 1990-03-12 | 930 | 930 | 912 | 915 | 166,000 | 4,575 |
| 1990-03-09 | 921 | 935 | 920 | 920 | 320,000 | 4,600 |
| 1990-03-08 | 919 | 930 | 915 | 920 | 181,000 | 4,600 |
| 1990-03-07 | 937 | 937 | 920 | 921 | 247,000 | 4,605 |
| 1990-03-06 | 930 | 937 | 923 | 937 | 116,000 | 4,685 |
| 1990-03-05 | 925 | 930 | 918 | 920 | 447,000 | 4,600 |
| 1990-03-02 | 911 | 920 | 911 | 915 | 316,000 | 4,575 |
| 1990-03-01 | 910 | 930 | 901 | 930 | 404,000 | 4,650 |
| 1990-02-28 | 917 | 940 | 908 | 910 | 338,000 | 4,550 |
| 1990-02-27 | 894 | 897 | 874 | 897 | 665,000 | 4,485 |
| 1990-02-26 | 941 | 941 | 865 | 874 | 405,000 | 4,370 |
| 1990-02-23 | 941 | 941 | 937 | 937 | 161,000 | 4,685 |
| 1990-02-22 | 941 | 960 | 937 | 937 | 301,000 | 4,685 |
| 1990-02-21 | 961 | 965 | 940 | 940 | 207,000 | 4,700 |
| 1990-02-20 | 980 | 981 | 960 | 961 | 218,000 | 4,805 |
| 1990-02-19 | 994 | 999 | 986 | 986 | 198,000 | 4,930 |
| 1990-02-16 | 995 | 998 | 991 | 998 | 232,000 | 4,990 |
| 1990-02-15 | 994 | 998 | 992 | 995 | 142,000 | 4,975 |
| 1990-02-14 | 998 | 999 | 994 | 994 | 322,000 | 4,970 |
| 1990-02-13 | 1,010 | 1,010 | 998 | 1,000 | 272,000 | 5,000 |
| 1990-02-09 | 1,000 | 1,000 | 997 | 1,000 | 203,000 | 5,000 |
| 1990-02-08 | 1,010 | 1,010 | 998 | 1,000 | 152,000 | 5,000 |
| 1990-02-07 | 1,010 | 1,010 | 997 | 997 | 163,000 | 4,985 |
| 1990-02-06 | 1,000 | 1,000 | 992 | 1,000 | 428,000 | 5,000 |
| 1990-02-05 | 995 | 1,000 | 990 | 990 | 294,000 | 4,950 |
| 1990-02-02 | 998 | 1,000 | 992 | 998 | 166,000 | 4,990 |
| 1990-02-01 | 1,020 | 1,020 | 995 | 998 | 733,000 | 4,990 |
| 1990-01-31 | 1,010 | 1,020 | 1,000 | 1,010 | 301,000 | 5,050 |
| 1990-01-30 | 1,000 | 1,020 | 1,000 | 1,010 | 189,000 | 5,050 |
| 1990-01-29 | 1,020 | 1,020 | 1,000 | 1,000 | 300,000 | 5,000 |
| 1990-01-26 | 1,010 | 1,010 | 1,000 | 1,000 | 450,000 | 5,000 |
| 1990-01-25 | 1,020 | 1,020 | 1,000 | 1,000 | 398,000 | 5,000 |
| 1990-01-24 | 1,020 | 1,020 | 1,000 | 1,000 | 361,000 | 5,000 |
| 1990-01-23 | 1,020 | 1,030 | 1,010 | 1,010 | 329,000 | 5,050 |
| 1990-01-22 | 1,020 | 1,020 | 1,000 | 1,010 | 156,000 | 5,050 |
| 1990-01-19 | 990 | 1,000 | 985 | 993 | 206,000 | 4,965 |
| 1990-01-18 | 1,000 | 1,000 | 990 | 990 | 177,000 | 4,950 |
| 1990-01-17 | 995 | 995 | 990 | 990 | 218,000 | 4,950 |
| 1990-01-16 | 1,010 | 1,010 | 980 | 990 | 220,000 | 4,950 |
| 1990-01-12 | 1,020 | 1,030 | 1,010 | 1,010 | 205,000 | 5,050 |
| 1990-01-11 | 1,020 | 1,030 | 1,010 | 1,030 | 318,000 | 5,150 |
| 1990-01-10 | 1,040 | 1,040 | 1,010 | 1,010 | 271,000 | 5,050 |
| 1990-01-09 | 1,050 | 1,050 | 1,020 | 1,020 | 392,000 | 5,100 |
| 1990-01-08 | 1,050 | 1,060 | 1,030 | 1,040 | 624,000 | 5,200 |
| 1990-01-05 | 1,050 | 1,060 | 1,030 | 1,030 | 737,000 | 5,150 |
| 1990-01-04 | 1,050 | 1,050 | 1,030 | 1,030 | 192,000 | 5,150 |
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
