4043 (株)トクヤマ の時系列データ [1991年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1991-12-30 | 503 | 510 | 503 | 503 | 130,000 | 2,515 |
| 1991-12-27 | 519 | 519 | 505 | 505 | 76,000 | 2,525 |
| 1991-12-26 | 519 | 519 | 513 | 518 | 52,000 | 2,590 |
| 1991-12-25 | 520 | 520 | 500 | 518 | 59,000 | 2,590 |
| 1991-12-24 | 511 | 515 | 497 | 497 | 91,000 | 2,485 |
| 1991-12-20 | 518 | 518 | 505 | 505 | 66,000 | 2,525 |
| 1991-12-19 | 520 | 524 | 508 | 508 | 34,000 | 2,540 |
| 1991-12-18 | 520 | 528 | 510 | 520 | 143,000 | 2,600 |
| 1991-12-17 | 522 | 529 | 521 | 521 | 21,000 | 2,605 |
| 1991-12-16 | 520 | 530 | 518 | 524 | 69,000 | 2,620 |
| 1991-12-13 | 520 | 530 | 520 | 521 | 107,000 | 2,605 |
| 1991-12-12 | 508 | 515 | 508 | 510 | 45,000 | 2,550 |
| 1991-12-11 | 507 | 515 | 507 | 515 | 59,000 | 2,575 |
| 1991-12-10 | 528 | 528 | 515 | 527 | 104,000 | 2,635 |
| 1991-12-09 | 507 | 518 | 507 | 518 | 28,000 | 2,590 |
| 1991-12-06 | 529 | 529 | 507 | 507 | 52,000 | 2,535 |
| 1991-12-05 | 519 | 529 | 515 | 520 | 23,000 | 2,600 |
| 1991-12-04 | 515 | 530 | 505 | 529 | 36,000 | 2,645 |
| 1991-12-03 | 512 | 519 | 502 | 519 | 32,000 | 2,595 |
| 1991-12-02 | 507 | 508 | 498 | 498 | 111,000 | 2,490 |
| 1991-11-29 | 526 | 530 | 506 | 506 | 81,000 | 2,530 |
| 1991-11-28 | 549 | 549 | 530 | 530 | 30,000 | 2,650 |
| 1991-11-27 | 546 | 555 | 540 | 550 | 53,000 | 2,750 |
| 1991-11-26 | 526 | 527 | 526 | 526 | 16,000 | 2,630 |
| 1991-11-25 | 550 | 550 | 523 | 525 | 59,000 | 2,625 |
| 1991-11-22 | 544 | 550 | 540 | 540 | 67,000 | 2,700 |
| 1991-11-21 | 545 | 555 | 540 | 545 | 81,000 | 2,725 |
| 1991-11-20 | 540 | 550 | 540 | 550 | 155,000 | 2,750 |
| 1991-11-19 | 540 | 550 | 540 | 543 | 157,000 | 2,715 |
| 1991-11-18 | 531 | 538 | 531 | 538 | 92,000 | 2,690 |
| 1991-11-15 | 574 | 574 | 561 | 561 | 70,000 | 2,805 |
| 1991-11-14 | 577 | 577 | 564 | 564 | 67,000 | 2,820 |
| 1991-11-13 | 571 | 584 | 571 | 574 | 86,000 | 2,870 |
| 1991-11-12 | 567 | 570 | 560 | 570 | 179,000 | 2,850 |
| 1991-11-11 | 577 | 577 | 565 | 567 | 88,000 | 2,835 |
| 1991-11-08 | 584 | 584 | 573 | 575 | 158,000 | 2,875 |
| 1991-11-07 | 586 | 590 | 581 | 583 | 59,000 | 2,915 |
| 1991-11-06 | 585 | 585 | 578 | 578 | 82,000 | 2,890 |
| 1991-11-05 | 591 | 592 | 584 | 584 | 128,000 | 2,920 |
| 1991-11-01 | 595 | 597 | 590 | 590 | 208,000 | 2,950 |
| 1991-10-31 | 586 | 595 | 586 | 593 | 333,000 | 2,965 |
| 1991-10-30 | 594 | 595 | 586 | 591 | 128,000 | 2,955 |
| 1991-10-29 | 590 | 591 | 581 | 590 | 84,000 | 2,950 |
| 1991-10-28 | 596 | 596 | 587 | 587 | 98,000 | 2,935 |
| 1991-10-25 | 594 | 598 | 590 | 596 | 194,000 | 2,980 |
| 1991-10-24 | 597 | 597 | 591 | 593 | 68,000 | 2,965 |
| 1991-10-23 | 590 | 598 | 585 | 590 | 200,000 | 2,950 |
| 1991-10-22 | 581 | 590 | 580 | 590 | 290,000 | 2,950 |
| 1991-10-21 | 579 | 588 | 576 | 586 | 289,000 | 2,930 |
| 1991-10-18 | 564 | 579 | 559 | 572 | 148,000 | 2,860 |
| 1991-10-17 | 551 | 564 | 545 | 562 | 291,000 | 2,810 |
| 1991-10-16 | 539 | 555 | 539 | 550 | 561,000 | 2,750 |
| 1991-10-15 | 550 | 556 | 541 | 549 | 145,000 | 2,745 |
| 1991-10-14 | 558 | 560 | 550 | 560 | 65,000 | 2,800 |
| 1991-10-11 | 573 | 573 | 560 | 560 | 139,000 | 2,800 |
| 1991-10-09 | 574 | 577 | 573 | 573 | 118,000 | 2,865 |
| 1991-10-08 | 565 | 584 | 565 | 575 | 103,000 | 2,875 |
| 1991-10-07 | 576 | 576 | 570 | 575 | 181,000 | 2,875 |
| 1991-10-04 | 584 | 588 | 567 | 576 | 224,000 | 2,880 |
| 1991-10-03 | 575 | 589 | 572 | 589 | 455,000 | 2,945 |
| 1991-10-02 | 574 | 575 | 570 | 575 | 234,000 | 2,875 |
| 1991-10-01 | 559 | 575 | 559 | 575 | 154,000 | 2,875 |
| 1991-09-30 | 550 | 560 | 550 | 560 | 56,000 | 2,800 |
| 1991-09-27 | 560 | 565 | 558 | 563 | 86,000 | 2,815 |
| 1991-09-26 | 573 | 574 | 555 | 567 | 104,000 | 2,835 |
| 1991-09-25 | 565 | 573 | 563 | 563 | 246,000 | 2,815 |
| 1991-09-24 | 563 | 573 | 563 | 570 | 136,000 | 2,850 |
| 1991-09-20 | 569 | 569 | 555 | 563 | 325,000 | 2,815 |
| 1991-09-19 | 550 | 560 | 540 | 552 | 336,000 | 2,760 |
| 1991-09-18 | 549 | 550 | 540 | 550 | 483,000 | 2,750 |
| 1991-09-17 | 551 | 557 | 545 | 551 | 258,000 | 2,755 |
| 1991-09-13 | 539 | 557 | 520 | 545 | 494,000 | 2,725 |
| 1991-09-12 | 515 | 530 | 515 | 520 | 194,000 | 2,600 |
| 1991-09-11 | 539 | 539 | 523 | 523 | 134,000 | 2,615 |
| 1991-09-10 | 550 | 550 | 532 | 539 | 117,000 | 2,695 |
| 1991-09-09 | 537 | 553 | 537 | 541 | 112,000 | 2,705 |
| 1991-09-06 | 546 | 559 | 546 | 557 | 213,000 | 2,785 |
| 1991-09-05 | 528 | 550 | 528 | 547 | 1,423,000 | 2,735 |
| 1991-09-04 | 524 | 530 | 524 | 528 | 57,000 | 2,640 |
| 1991-09-03 | 536 | 538 | 521 | 521 | 78,000 | 2,605 |
| 1991-09-02 | 515 | 538 | 506 | 538 | 90,000 | 2,690 |
| 1991-08-30 | 500 | 518 | 500 | 505 | 72,000 | 2,525 |
| 1991-08-29 | 486 | 500 | 486 | 500 | 55,000 | 2,500 |
| 1991-08-28 | 482 | 483 | 476 | 481 | 125,000 | 2,405 |
| 1991-08-27 | 490 | 490 | 481 | 483 | 115,000 | 2,415 |
| 1991-08-26 | 520 | 520 | 480 | 480 | 189,000 | 2,400 |
| 1991-08-23 | 532 | 532 | 501 | 501 | 82,000 | 2,505 |
| 1991-08-22 | 545 | 545 | 518 | 530 | 199,000 | 2,650 |
| 1991-08-21 | 488 | 520 | 488 | 505 | 175,000 | 2,525 |
| 1991-08-20 | 467 | 474 | 465 | 473 | 175,000 | 2,365 |
| 1991-08-19 | 500 | 509 | 467 | 467 | 231,000 | 2,335 |
| 1991-08-16 | 510 | 510 | 505 | 505 | 87,000 | 2,525 |
| 1991-08-15 | 522 | 522 | 513 | 515 | 90,000 | 2,575 |
| 1991-08-14 | 522 | 522 | 512 | 522 | 132,000 | 2,610 |
| 1991-08-13 | 522 | 525 | 510 | 522 | 99,000 | 2,610 |
| 1991-08-12 | 570 | 570 | 531 | 532 | 55,000 | 2,660 |
| 1991-08-09 | 555 | 565 | 555 | 560 | 151,000 | 2,800 |
| 1991-08-08 | 565 | 565 | 555 | 556 | 79,000 | 2,780 |
| 1991-08-07 | 570 | 570 | 545 | 565 | 70,000 | 2,825 |
| 1991-08-06 | 570 | 571 | 570 | 570 | 157,000 | 2,850 |
| 1991-08-05 | 562 | 575 | 562 | 570 | 44,000 | 2,850 |
| 1991-08-02 | 584 | 584 | 570 | 570 | 103,000 | 2,850 |
| 1991-08-01 | 590 | 590 | 584 | 584 | 151,000 | 2,920 |
| 1991-07-31 | 578 | 595 | 568 | 595 | 385,000 | 2,975 |
| 1991-07-30 | 575 | 588 | 575 | 579 | 376,000 | 2,895 |
| 1991-07-29 | 570 | 580 | 570 | 576 | 94,000 | 2,880 |
| 1991-07-26 | 565 | 580 | 561 | 580 | 138,000 | 2,900 |
| 1991-07-25 | 570 | 570 | 566 | 566 | 185,000 | 2,830 |
| 1991-07-24 | 555 | 560 | 551 | 560 | 162,000 | 2,800 |
| 1991-07-23 | 550 | 550 | 545 | 545 | 113,000 | 2,725 |
| 1991-07-22 | 551 | 551 | 545 | 545 | 103,000 | 2,725 |
| 1991-07-19 | 550 | 550 | 535 | 540 | 146,000 | 2,700 |
| 1991-07-18 | 540 | 540 | 540 | 540 | 203,000 | 2,700 |
| 1991-07-17 | 541 | 543 | 540 | 540 | 134,000 | 2,700 |
| 1991-07-16 | 540 | 548 | 540 | 543 | 193,000 | 2,715 |
| 1991-07-15 | 543 | 544 | 535 | 540 | 49,000 | 2,700 |
| 1991-07-12 | 525 | 533 | 525 | 533 | 47,000 | 2,665 |
| 1991-07-11 | 519 | 525 | 519 | 525 | 49,000 | 2,625 |
| 1991-07-10 | 524 | 532 | 518 | 529 | 137,000 | 2,645 |
| 1991-07-09 | 507 | 515 | 495 | 514 | 243,000 | 2,570 |
| 1991-07-08 | 519 | 524 | 505 | 505 | 331,000 | 2,525 |
| 1991-07-05 | 555 | 563 | 545 | 559 | 162,000 | 2,795 |
| 1991-07-04 | 550 | 552 | 531 | 545 | 56,000 | 2,725 |
| 1991-07-03 | 574 | 574 | 556 | 560 | 203,000 | 2,800 |
| 1991-07-02 | 586 | 586 | 574 | 575 | 88,000 | 2,875 |
| 1991-07-01 | 561 | 589 | 561 | 589 | 202,000 | 2,945 |
| 1991-06-28 | 553 | 560 | 552 | 552 | 117,000 | 2,760 |
| 1991-06-27 | 567 | 575 | 552 | 552 | 79,000 | 2,760 |
| 1991-06-26 | 581 | 585 | 576 | 576 | 113,000 | 2,880 |
| 1991-06-25 | 590 | 590 | 571 | 580 | 95,000 | 2,900 |
| 1991-06-24 | 596 | 596 | 580 | 581 | 55,000 | 2,905 |
| 1991-06-21 | 595 | 596 | 582 | 595 | 125,000 | 2,975 |
| 1991-06-20 | 598 | 598 | 584 | 595 | 152,000 | 2,975 |
| 1991-06-19 | 600 | 600 | 585 | 585 | 123,000 | 2,925 |
| 1991-06-18 | 600 | 600 | 597 | 600 | 57,000 | 3,000 |
| 1991-06-17 | 610 | 610 | 600 | 600 | 99,000 | 3,000 |
| 1991-06-14 | 590 | 610 | 590 | 600 | 253,000 | 3,000 |
| 1991-06-13 | 583 | 590 | 583 | 590 | 37,000 | 2,950 |
| 1991-06-12 | 602 | 602 | 581 | 581 | 77,000 | 2,905 |
| 1991-06-11 | 600 | 600 | 598 | 599 | 91,000 | 2,995 |
| 1991-06-10 | 612 | 612 | 596 | 600 | 94,000 | 3,000 |
| 1991-06-07 | 599 | 607 | 599 | 606 | 112,000 | 3,030 |
| 1991-06-06 | 610 | 610 | 602 | 607 | 107,000 | 3,035 |
| 1991-06-05 | 616 | 616 | 605 | 615 | 791,000 | 3,075 |
| 1991-06-04 | 604 | 617 | 600 | 615 | 40,000 | 3,075 |
| 1991-06-03 | 618 | 618 | 605 | 608 | 47,000 | 3,040 |
| 1991-05-31 | 615 | 620 | 610 | 619 | 120,000 | 3,095 |
| 1991-05-30 | 615 | 615 | 610 | 610 | 50,000 | 3,050 |
| 1991-05-29 | 610 | 615 | 602 | 610 | 156,000 | 3,050 |
| 1991-05-28 | 605 | 605 | 600 | 603 | 113,000 | 3,015 |
| 1991-05-27 | 600 | 610 | 600 | 600 | 120,000 | 3,000 |
| 1991-05-24 | 599 | 600 | 599 | 600 | 153,000 | 3,000 |
| 1991-05-23 | 599 | 600 | 590 | 599 | 128,000 | 2,995 |
| 1991-05-22 | 599 | 602 | 599 | 599 | 131,000 | 2,995 |
| 1991-05-21 | 572 | 592 | 572 | 590 | 123,000 | 2,950 |
| 1991-05-20 | 602 | 602 | 592 | 592 | 49,000 | 2,960 |
| 1991-05-17 | 611 | 612 | 611 | 612 | 56,000 | 3,060 |
| 1991-05-16 | 616 | 617 | 610 | 611 | 111,000 | 3,055 |
| 1991-05-15 | 634 | 634 | 620 | 620 | 149,000 | 3,100 |
| 1991-05-14 | 631 | 635 | 631 | 634 | 75,000 | 3,170 |
| 1991-05-13 | 635 | 639 | 630 | 630 | 33,000 | 3,150 |
| 1991-05-10 | 641 | 641 | 630 | 637 | 160,000 | 3,185 |
| 1991-05-09 | 630 | 645 | 630 | 636 | 371,000 | 3,180 |
| 1991-05-08 | 631 | 631 | 627 | 627 | 110,000 | 3,135 |
| 1991-05-07 | 637 | 638 | 620 | 628 | 76,000 | 3,140 |
| 1991-05-02 | 640 | 640 | 632 | 636 | 74,000 | 3,180 |
| 1991-05-01 | 640 | 640 | 620 | 640 | 100,000 | 3,200 |
| 1991-04-30 | 624 | 640 | 615 | 640 | 196,000 | 3,200 |
| 1991-04-26 | 625 | 625 | 615 | 625 | 154,000 | 3,125 |
| 1991-04-25 | 639 | 639 | 617 | 625 | 171,000 | 3,125 |
| 1991-04-24 | 639 | 640 | 620 | 635 | 168,000 | 3,175 |
| 1991-04-23 | 627 | 639 | 627 | 639 | 184,000 | 3,195 |
| 1991-04-22 | 640 | 645 | 628 | 628 | 101,000 | 3,140 |
| 1991-04-19 | 640 | 645 | 632 | 640 | 114,000 | 3,200 |
| 1991-04-18 | 650 | 650 | 630 | 630 | 269,000 | 3,150 |
| 1991-04-17 | 623 | 640 | 621 | 635 | 371,000 | 3,175 |
| 1991-04-16 | 638 | 647 | 621 | 621 | 209,000 | 3,105 |
| 1991-04-15 | 649 | 650 | 637 | 637 | 102,000 | 3,185 |
| 1991-04-12 | 636 | 650 | 636 | 649 | 198,000 | 3,245 |
| 1991-04-11 | 635 | 645 | 635 | 637 | 43,000 | 3,185 |
| 1991-04-10 | 638 | 645 | 638 | 640 | 192,000 | 3,200 |
| 1991-04-09 | 640 | 650 | 635 | 638 | 160,000 | 3,190 |
| 1991-04-08 | 645 | 650 | 635 | 650 | 161,000 | 3,250 |
| 1991-04-05 | 645 | 650 | 641 | 650 | 213,000 | 3,250 |
| 1991-04-04 | 645 | 645 | 640 | 645 | 182,000 | 3,225 |
| 1991-04-03 | 640 | 645 | 639 | 645 | 326,000 | 3,225 |
| 1991-04-02 | 618 | 630 | 616 | 630 | 90,000 | 3,150 |
| 1991-04-01 | 616 | 630 | 616 | 620 | 65,000 | 3,100 |
| 1991-03-29 | 632 | 632 | 622 | 625 | 140,000 | 3,125 |
| 1991-03-28 | 612 | 635 | 612 | 632 | 230,000 | 3,160 |
| 1991-03-27 | 623 | 630 | 622 | 622 | 175,000 | 3,110 |
| 1991-03-26 | 630 | 630 | 620 | 621 | 107,000 | 3,105 |
| 1991-03-25 | 621 | 622 | 615 | 620 | 232,000 | 3,100 |
| 1991-03-22 | 615 | 625 | 615 | 620 | 165,000 | 3,100 |
| 1991-03-20 | 623 | 639 | 623 | 625 | 324,000 | 3,125 |
| 1991-03-19 | 647 | 647 | 641 | 643 | 302,000 | 3,215 |
| 1991-03-18 | 650 | 650 | 645 | 647 | 247,000 | 3,235 |
| 1991-03-15 | 640 | 650 | 633 | 650 | 357,000 | 3,250 |
| 1991-03-14 | 645 | 645 | 633 | 640 | 124,000 | 3,200 |
| 1991-03-13 | 640 | 646 | 631 | 638 | 177,000 | 3,190 |
| 1991-03-12 | 648 | 649 | 636 | 649 | 128,000 | 3,245 |
| 1991-03-11 | 645 | 656 | 636 | 650 | 550,000 | 3,250 |
| 1991-03-08 | 616 | 633 | 616 | 632 | 405,000 | 3,160 |
| 1991-03-07 | 613 | 620 | 613 | 615 | 241,000 | 3,075 |
| 1991-03-06 | 619 | 620 | 614 | 620 | 228,000 | 3,100 |
| 1991-03-05 | 614 | 630 | 614 | 620 | 678,000 | 3,100 |
| 1991-03-04 | 629 | 629 | 616 | 619 | 204,000 | 3,095 |
| 1991-03-01 | 647 | 651 | 625 | 630 | 247,000 | 3,150 |
| 1991-02-28 | 656 | 667 | 656 | 657 | 835,000 | 3,285 |
| 1991-02-27 | 646 | 664 | 646 | 651 | 267,000 | 3,255 |
| 1991-02-26 | 651 | 679 | 651 | 665 | 1,269,000 | 3,325 |
| 1991-02-25 | 638 | 648 | 629 | 648 | 318,000 | 3,240 |
| 1991-02-22 | 638 | 650 | 630 | 639 | 244,000 | 3,195 |
| 1991-02-21 | 631 | 650 | 631 | 648 | 282,000 | 3,240 |
| 1991-02-20 | 654 | 660 | 635 | 648 | 370,000 | 3,240 |
| 1991-02-19 | 635 | 668 | 630 | 664 | 1,085,000 | 3,320 |
| 1991-02-18 | 615 | 649 | 615 | 638 | 475,000 | 3,190 |
| 1991-02-15 | 600 | 610 | 600 | 605 | 248,000 | 3,025 |
| 1991-02-14 | 605 | 612 | 598 | 610 | 349,000 | 3,050 |
| 1991-02-13 | 609 | 609 | 595 | 603 | 373,000 | 3,015 |
| 1991-02-12 | 590 | 612 | 582 | 612 | 739,000 | 3,060 |
| 1991-02-08 | 560 | 573 | 555 | 570 | 330,000 | 2,850 |
| 1991-02-07 | 540 | 570 | 540 | 570 | 494,000 | 2,850 |
| 1991-02-06 | 529 | 560 | 528 | 545 | 476,000 | 2,725 |
| 1991-02-05 | 505 | 519 | 505 | 519 | 282,000 | 2,595 |
| 1991-02-04 | 500 | 509 | 500 | 505 | 42,000 | 2,525 |
| 1991-02-01 | 504 | 510 | 498 | 509 | 74,000 | 2,545 |
| 1991-01-31 | 507 | 510 | 503 | 505 | 111,000 | 2,525 |
| 1991-01-30 | 505 | 510 | 505 | 506 | 86,000 | 2,530 |
| 1991-01-29 | 515 | 515 | 506 | 515 | 152,000 | 2,575 |
| 1991-01-28 | 513 | 518 | 510 | 515 | 117,000 | 2,575 |
| 1991-01-25 | 510 | 524 | 510 | 518 | 127,000 | 2,590 |
| 1991-01-24 | 505 | 506 | 502 | 505 | 77,000 | 2,525 |
| 1991-01-23 | 514 | 514 | 501 | 501 | 100,000 | 2,505 |
| 1991-01-22 | 507 | 520 | 498 | 520 | 79,000 | 2,600 |
| 1991-01-21 | 511 | 511 | 494 | 507 | 142,000 | 2,535 |
| 1991-01-18 | 533 | 543 | 513 | 521 | 271,000 | 2,605 |
| 1991-01-17 | 483 | 535 | 482 | 513 | 136,000 | 2,565 |
| 1991-01-16 | 502 | 502 | 492 | 492 | 109,000 | 2,460 |
| 1991-01-14 | 510 | 520 | 506 | 512 | 71,000 | 2,560 |
| 1991-01-11 | 511 | 526 | 502 | 526 | 112,000 | 2,630 |
| 1991-01-10 | 505 | 510 | 500 | 506 | 89,000 | 2,530 |
| 1991-01-09 | 505 | 510 | 501 | 505 | 147,000 | 2,525 |
| 1991-01-08 | 523 | 523 | 510 | 510 | 63,000 | 2,550 |
| 1991-01-07 | 521 | 526 | 521 | 526 | 71,000 | 2,630 |
| 1991-01-04 | 526 | 526 | 518 | 521 | 101,000 | 2,605 |
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
