4043 (株)トクヤマの時系列データ [1992年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1992-12-30	429	429	429	429	8,000	2,145
1992-12-29	424	430	424	430	62,000	2,150
1992-12-28	424	424	415	416	77,000	2,080
1992-12-25	430	430	419	419	100,000	2,095
1992-12-24	416	425	416	421	120,000	2,105
1992-12-22	425	430	425	425	74,000	2,125
1992-12-21	435	435	425	425	97,000	2,125
1992-12-18	425	431	422	430	206,000	2,150
1992-12-17	420	425	420	425	98,000	2,125
1992-12-16	424	436	421	425	155,000	2,125
1992-12-15	420	424	414	424	100,000	2,120
1992-12-14	419	428	415	420	157,000	2,100
1992-12-11	416	420	414	414	175,000	2,070
1992-12-10	429	429	420	420	142,000	2,100
1992-12-09	419	419	413	419	50,000	2,095
1992-12-08	416	418	413	418	51,000	2,090
1992-12-07	421	421	416	416	23,000	2,080
1992-12-04	416	425	415	425	47,000	2,125
1992-12-03	425	429	416	416	63,000	2,080
1992-12-02	430	434	430	430	52,000	2,150
1992-12-01	439	448	435	435	178,000	2,175
1992-11-30	449	449	434	448	251,000	2,240
1992-11-27	433	450	433	450	627,000	2,250
1992-11-26	434	443	434	440	264,000	2,200
1992-11-25	442	442	432	432	45,000	2,160
1992-11-24	443	443	438	438	120,000	2,190
1992-11-20	439	443	430	438	131,000	2,190
1992-11-19	435	444	434	439	479,000	2,195
1992-11-18	405	430	405	430	148,000	2,150
1992-11-17	405	406	405	405	114,000	2,025
1992-11-16	406	407	404	407	106,000	2,035
1992-11-13	408	410	407	407	187,000	2,035
1992-11-12	423	423	408	410	149,000	2,050
1992-11-11	429	435	427	427	389,000	2,135
1992-11-10	423	427	420	427	289,000	2,135
1992-11-09	422	423	415	423	162,000	2,115
1992-11-06	418	425	418	425	137,000	2,125
1992-11-05	416	420	415	418	78,000	2,090
1992-11-04	418	418	415	415	80,000	2,075
1992-11-02	407	414	407	410	58,000	2,050
1992-10-30	407	412	405	407	257,000	2,035
1992-10-29	414	425	406	407	388,000	2,035
1992-10-28	425	427	414	414	192,000	2,070
1992-10-27	423	428	423	424	43,000	2,120
1992-10-26	433	433	423	423	78,000	2,115
1992-10-23	429	434	420	427	257,000	2,135
1992-10-22	411	427	411	422	52,000	2,110
1992-10-21	415	420	413	413	61,000	2,065
1992-10-20	415	420	415	420	107,000	2,100
1992-10-19	425	435	425	435	38,000	2,175
1992-10-16	430	430	430	430	92,000	2,150
1992-10-15	431	432	431	432	42,000	2,160
1992-10-14	435	440	430	435	160,000	2,175
1992-10-13	422	425	421	425	29,000	2,125
1992-10-12	431	431	420	421	87,000	2,105
1992-10-09	432	432	426	426	63,000	2,130
1992-10-08	425	427	424	427	50,000	2,135
1992-10-07	429	438	429	430	284,000	2,150
1992-10-06	429	430	420	426	160,000	2,130
1992-10-05	429	434	419	434	175,000	2,170
1992-10-02	421	435	421	429	105,000	2,145
1992-10-01	427	427	411	411	257,000	2,055
1992-09-30	426	430	424	425	56,000	2,125
1992-09-29	430	436	430	430	71,000	2,150
1992-09-28	438	440	424	424	62,000	2,120
1992-09-25	446	448	444	446	171,000	2,230
1992-09-24	450	450	443	445	201,000	2,225
1992-09-22	445	450	439	442	317,000	2,210
1992-09-21	435	445	430	430	30,000	2,150
1992-09-18	425	435	425	425	153,000	2,125
1992-09-17	428	434	422	422	237,000	2,110
1992-09-16	459	459	433	433	131,000	2,165
1992-09-14	445	461	445	461	269,000	2,305
1992-09-11	448	457	445	450	491,000	2,250
1992-09-10	449	449	435	443	166,000	2,215
1992-09-09	428	439	426	439	40,000	2,195
1992-09-08	426	447	421	427	100,000	2,135
1992-09-07	455	456	431	431	94,000	2,155
1992-09-04	460	465	451	455	153,000	2,275
1992-09-03	436	456	436	456	87,000	2,280
1992-09-02	442	445	440	440	150,000	2,200
1992-09-01	455	461	452	452	310,000	2,260
1992-08-31	463	473	452	452	257,000	2,260
1992-08-28	442	475	434	473	617,000	2,365
1992-08-27	410	450	410	442	731,000	2,210
1992-08-26	397	400	392	392	182,000	1,960
1992-08-25	400	410	397	400	186,000	2,000
1992-08-24	373	410	370	410	380,000	2,050
1992-08-21	355	365	351	365	327,000	1,825
1992-08-20	348	365	345	350	241,000	1,750
1992-08-19	350	350	345	346	107,000	1,730
1992-08-18	355	355	350	350	150,000	1,750
1992-08-17	354	359	351	355	89,000	1,775
1992-08-14	355	355	350	355	89,000	1,775
1992-08-13	360	360	355	355	135,000	1,775
1992-08-12	371	375	365	370	168,000	1,850
1992-08-11	371	372	371	371	56,000	1,855
1992-08-10	394	394	380	380	146,000	1,900
1992-08-07	400	400	395	395	135,000	1,975
1992-08-06	393	395	393	395	93,000	1,975
1992-08-05	380	383	380	383	79,000	1,915
1992-08-04	388	388	370	370	77,000	1,850
1992-08-03	390	390	386	389	53,000	1,945
1992-07-31	400	400	385	385	52,000	1,925
1992-07-30	392	392	385	390	44,000	1,950
1992-07-29	403	405	394	394	61,000	1,970
1992-07-28	397	410	395	405	59,000	2,025
1992-07-27	414	414	395	395	66,000	1,975
1992-07-24	383	392	380	392	233,000	1,960
1992-07-23	379	382	374	380	238,000	1,900
1992-07-22	392	393	384	384	307,000	1,920
1992-07-21	390	399	390	393	75,000	1,965
1992-07-20	398	402	390	390	137,000	1,950
1992-07-17	411	411	403	403	92,000	2,015
1992-07-16	414	414	412	414	42,000	2,070
1992-07-15	419	427	412	424	143,000	2,120
1992-07-14	416	419	415	419	74,000	2,095
1992-07-13	415	415	415	415	134,000	2,075
1992-07-10	425	425	410	415	61,000	2,075
1992-07-09	410	430	410	425	126,000	2,125
1992-07-08	415	415	405	405	114,000	2,025
1992-07-07	430	430	415	416	90,000	2,080
1992-07-06	450	450	438	439	61,000	2,195
1992-07-03	412	460	412	460	176,000	2,300
1992-07-02	410	425	410	420	44,000	2,100
1992-07-01	396	404	396	401	70,000	2,005
1992-06-30	400	401	400	400	89,000	2,000
1992-06-29	410	410	395	400	56,000	2,000
1992-06-26	418	418	400	400	144,000	2,000
1992-06-25	404	408	402	408	43,000	2,040
1992-06-24	410	410	401	409	95,000	2,045
1992-06-23	409	409	401	401	115,000	2,005
1992-06-22	430	430	412	412	128,000	2,060
1992-06-19	414	415	410	415	103,000	2,075
1992-06-18	414	414	404	404	126,000	2,020
1992-06-17	420	425	420	420	49,000	2,100
1992-06-16	438	438	435	435	120,000	2,175
1992-06-15	444	444	435	438	68,000	2,190
1992-06-12	457	457	440	441	135,000	2,205
1992-06-11	460	463	447	452	94,000	2,260
1992-06-10	451	455	450	455	122,000	2,275
1992-06-09	448	450	446	446	128,000	2,230
1992-06-08	443	444	431	444	34,000	2,220
1992-06-05	443	445	443	443	26,000	2,215
1992-06-04	448	450	448	448	24,000	2,240
1992-06-03	455	460	450	453	102,000	2,265
1992-06-02	460	466	460	460	88,000	2,300
1992-06-01	464	464	456	460	47,000	2,300
1992-05-29	454	459	454	454	93,000	2,270
1992-05-28	445	454	445	454	62,000	2,270
1992-05-27	440	460	435	455	105,000	2,275
1992-05-26	438	444	436	440	58,000	2,200
1992-05-25	423	433	423	428	149,000	2,140
1992-05-22	441	445	438	438	130,000	2,190
1992-05-21	455	455	440	440	180,000	2,200
1992-05-20	457	462	456	457	164,000	2,285
1992-05-19	454	459	449	458	165,000	2,290
1992-05-18	452	452	445	450	21,000	2,250
1992-05-15	454	458	440	450	199,000	2,250
1992-05-14	458	465	456	464	369,000	2,320
1992-05-13	460	460	450	458	184,000	2,290
1992-05-12	461	474	461	470	342,000	2,350
1992-05-11	460	470	460	466	134,000	2,330
1992-05-08	474	478	461	464	132,000	2,320
1992-05-07	470	479	460	479	382,000	2,395
1992-05-06	445	466	444	466	221,000	2,330
1992-05-01	430	450	430	440	96,000	2,200
1992-04-30	446	446	435	435	256,000	2,175
1992-04-28	440	450	440	450	284,000	2,250
1992-04-27	440	440	430	440	96,000	2,200
1992-04-24	425	430	415	430	98,000	2,150
1992-04-23	401	430	401	430	91,000	2,150
1992-04-22	410	411	400	401	96,000	2,005
1992-04-21	415	423	405	407	97,000	2,035
1992-04-20	425	429	420	420	214,000	2,100
1992-04-17	417	421	410	420	94,000	2,100
1992-04-16	432	433	425	425	99,000	2,125
1992-04-15	425	440	425	431	106,000	2,155
1992-04-14	429	429	414	420	66,000	2,100
1992-04-13	440	442	440	440	148,000	2,200
1992-04-10	400	440	400	440	291,000	2,200
1992-04-09	380	400	380	400	199,000	2,000
1992-04-08	398	398	376	376	214,000	1,880
1992-04-07	410	410	401	403	104,000	2,015
1992-04-06	409	419	409	410	120,000	2,050
1992-04-03	422	430	400	414	210,000	2,070
1992-04-02	435	438	411	420	140,000	2,100
1992-04-01	464	464	434	435	102,000	2,175
1992-03-31	465	470	464	464	179,000	2,320
1992-03-30	471	471	464	464	56,000	2,320
1992-03-27	461	469	461	461	59,000	2,305
1992-03-26	479	479	470	470	82,000	2,350
1992-03-25	473	485	473	475	177,000	2,375
1992-03-24	469	477	469	470	106,000	2,350
1992-03-23	480	484	479	479	192,000	2,395
1992-03-19	451	470	451	470	527,000	2,350
1992-03-18	464	464	430	451	361,000	2,255
1992-03-17	475	479	450	465	202,000	2,325
1992-03-16	500	500	470	475	439,000	2,375
1992-03-13	495	499	495	495	324,000	2,475
1992-03-12	486	497	486	495	141,000	2,475
1992-03-11	490	500	486	500	383,000	2,500
1992-03-10	488	491	485	490	148,000	2,450
1992-03-09	497	497	491	491	74,000	2,455
1992-03-06	495	500	495	500	65,000	2,500
1992-03-05	486	497	486	494	206,000	2,470
1992-03-04	483	510	483	487	225,000	2,435
1992-03-03	501	502	482	483	270,000	2,415
1992-03-02	495	508	495	500	158,000	2,500
1992-02-28	499	499	490	490	46,000	2,450
1992-02-27	496	505	496	500	248,000	2,500
1992-02-26	479	488	473	488	190,000	2,440
1992-02-25	480	480	475	478	69,000	2,390
1992-02-24	488	488	472	480	71,000	2,400
1992-02-21	480	488	480	488	138,000	2,440
1992-02-20	490	490	475	476	187,000	2,380
1992-02-19	485	485	481	485	87,000	2,425
1992-02-18	485	488	476	476	162,000	2,380
1992-02-17	470	475	470	475	162,000	2,375
1992-02-14	480	480	470	470	89,000	2,350
1992-02-13	486	488	482	482	87,000	2,410
1992-02-12	489	490	485	485	91,000	2,425
1992-02-10	498	498	488	488	130,000	2,440
1992-02-07	493	498	487	493	153,000	2,465
1992-02-06	492	495	487	490	114,000	2,450
1992-02-05	495	495	486	487	119,000	2,435
1992-02-04	492	500	492	493	166,000	2,465
1992-02-03	514	514	501	502	178,000	2,510
1992-01-31	490	515	490	509	289,000	2,545
1992-01-30	485	498	481	495	66,000	2,475
1992-01-29	485	490	485	490	16,000	2,450
1992-01-28	488	490	476	480	52,000	2,400
1992-01-27	496	496	489	493	63,000	2,465
1992-01-24	481	485	480	481	20,000	2,405
1992-01-23	493	503	491	495	91,000	2,475
1992-01-22	470	488	470	488	111,000	2,440
1992-01-21	485	485	475	475	197,000	2,375
1992-01-20	479	485	479	480	167,000	2,400
1992-01-17	479	486	479	480	112,000	2,400
1992-01-16	506	510	494	494	85,000	2,470
1992-01-14	495	510	495	510	55,000	2,550
1992-01-13	500	500	493	495	92,000	2,475
1992-01-10	505	505	501	501	95,000	2,505
1992-01-09	507	508	504	505	98,000	2,525
1992-01-08	520	520	506	506	46,000	2,530
1992-01-07	520	525	520	521	108,000	2,605
1992-01-06	522	522	512	512	76,000	2,560

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 [1992年度]

4043 (株)トクヤマの時系列データ [1992年度]