4043 (株)トクヤマの時系列データ [1993年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1993-12-30	450	450	440	440	45,000	2,200
1993-12-29	436	445	436	440	177,000	2,200
1993-12-28	426	431	426	431	108,000	2,155
1993-12-27	433	433	425	427	97,000	2,135
1993-12-24	430	431	428	428	73,000	2,140
1993-12-22	428	430	426	426	143,000	2,130
1993-12-21	431	431	428	428	62,000	2,140
1993-12-20	436	440	431	431	147,000	2,155
1993-12-17	443	443	435	436	157,000	2,180
1993-12-16	438	438	435	438	226,000	2,190
1993-12-15	433	434	429	433	105,000	2,165
1993-12-14	432	434	432	434	87,000	2,170
1993-12-13	447	447	442	442	106,000	2,210
1993-12-10	440	442	432	432	307,000	2,160
1993-12-09	429	429	423	427	137,000	2,135
1993-12-08	413	415	411	414	154,000	2,070
1993-12-07	406	418	405	414	211,000	2,070
1993-12-06	420	420	410	410	117,000	2,050
1993-12-03	415	425	415	420	187,000	2,100
1993-12-02	425	440	421	430	220,000	2,150
1993-12-01	410	422	403	410	132,000	2,050
1993-11-30	405	410	399	400	133,000	2,000
1993-11-29	420	421	395	410	154,000	2,050
1993-11-26	430	440	425	425	128,000	2,125
1993-11-25	438	440	427	427	191,000	2,135
1993-11-24	436	436	430	430	251,000	2,150
1993-11-22	458	458	430	435	250,000	2,175
1993-11-19	461	468	455	458	137,000	2,290
1993-11-18	475	475	460	460	100,000	2,300
1993-11-17	467	468	465	465	44,000	2,325
1993-11-16	472	483	467	467	84,000	2,335
1993-11-15	490	490	467	467	366,000	2,335
1993-11-12	487	503	487	490	95,000	2,450
1993-11-11	467	476	467	467	284,000	2,335
1993-11-10	476	476	465	465	384,000	2,325
1993-11-09	502	504	475	475	243,000	2,375
1993-11-08	500	500	496	500	164,000	2,500
1993-11-05	506	506	498	498	418,000	2,490
1993-11-04	505	518	505	506	103,000	2,530
1993-11-02	523	524	500	505	232,000	2,525
1993-11-01	510	524	506	524	236,000	2,620
1993-10-29	505	511	505	505	158,000	2,525
1993-10-28	524	524	501	501	213,000	2,505
1993-10-27	525	530	515	520	231,000	2,600
1993-10-26	538	538	515	515	115,000	2,575
1993-10-25	530	540	526	540	151,000	2,700
1993-10-22	526	526	520	520	220,000	2,600
1993-10-21	525	525	520	521	173,000	2,605
1993-10-20	532	532	522	522	98,000	2,610
1993-10-19	537	538	527	527	148,000	2,635
1993-10-18	534	537	534	536	170,000	2,680
1993-10-15	541	550	534	534	198,000	2,670
1993-10-14	540	541	540	540	77,000	2,700
1993-10-13	555	555	536	537	77,000	2,685
1993-10-12	559	559	535	536	151,000	2,680
1993-10-08	554	559	540	550	106,000	2,750
1993-10-07	559	559	535	535	159,000	2,675
1993-10-06	545	549	540	549	140,000	2,745
1993-10-05	537	549	537	545	66,000	2,725
1993-10-04	540	545	537	537	113,000	2,685
1993-10-01	537	550	537	549	158,000	2,745
1993-09-30	537	540	530	537	305,000	2,685
1993-09-29	531	539	531	537	207,000	2,685
1993-09-28	530	532	530	531	359,000	2,655
1993-09-27	541	541	530	530	249,000	2,650
1993-09-24	540	542	537	541	173,000	2,705
1993-09-22	537	538	535	535	188,000	2,675
1993-09-21	535	540	535	537	317,000	2,685
1993-09-20	537	539	535	535	139,000	2,675
1993-09-17	535	537	532	537	173,000	2,685
1993-09-16	545	545	534	535	162,000	2,675
1993-09-14	546	547	540	544	397,000	2,720
1993-09-13	545	548	542	545	404,000	2,725
1993-09-10	550	554	544	545	413,000	2,725
1993-09-09	547	547	545	545	163,000	2,725
1993-09-08	554	554	546	550	234,000	2,750
1993-09-07	554	554	550	550	38,000	2,750
1993-09-06	543	558	543	555	233,000	2,775
1993-09-03	545	551	543	543	478,000	2,715
1993-09-02	555	555	550	551	140,000	2,755
1993-09-01	565	565	555	556	388,000	2,780
1993-08-31	568	568	560	565	69,000	2,825
1993-08-30	569	569	560	568	80,000	2,840
1993-08-27	560	570	560	569	125,000	2,845
1993-08-26	560	565	551	551	113,000	2,755
1993-08-25	560	560	549	560	105,000	2,800
1993-08-24	546	555	546	550	46,000	2,750
1993-08-23	551	551	545	545	62,000	2,725
1993-08-20	564	564	551	551	51,000	2,755
1993-08-19	560	560	554	554	41,000	2,770
1993-08-18	560	565	550	550	180,000	2,750
1993-08-17	565	565	556	556	135,000	2,780
1993-08-16	550	569	547	565	126,000	2,825
1993-08-13	564	564	545	545	312,000	2,725
1993-08-12	565	565	560	565	455,000	2,825
1993-08-11	555	565	555	565	129,000	2,825
1993-08-10	570	570	555	565	118,000	2,825
1993-08-09	555	560	554	560	139,000	2,800
1993-08-06	559	560	553	555	67,000	2,775
1993-08-05	558	560	558	560	225,000	2,800
1993-08-04	560	564	555	560	196,000	2,800
1993-08-03	561	575	555	563	520,000	2,815
1993-08-02	545	561	545	561	114,000	2,805
1993-07-30	555	561	536	536	359,000	2,680
1993-07-29	537	557	537	556	159,000	2,780
1993-07-28	541	545	538	543	146,000	2,715
1993-07-27	536	540	536	540	219,000	2,700
1993-07-26	536	541	536	536	166,000	2,680
1993-07-23	541	545	535	536	252,000	2,680
1993-07-22	547	556	543	547	404,000	2,735
1993-07-21	550	560	550	556	199,000	2,780
1993-07-20	565	565	554	560	128,000	2,800
1993-07-19	550	566	546	566	332,000	2,830
1993-07-16	554	560	551	560	321,000	2,800
1993-07-15	556	560	552	556	297,000	2,780
1993-07-14	563	564	555	564	291,000	2,820
1993-07-13	550	560	548	560	514,000	2,800
1993-07-12	560	564	549	550	191,000	2,750
1993-07-09	558	577	558	560	348,000	2,800
1993-07-08	551	558	550	558	334,000	2,790
1993-07-07	560	565	555	555	271,000	2,775
1993-07-06	560	565	553	557	138,000	2,785
1993-07-05	540	550	540	550	228,000	2,750
1993-07-02	570	570	558	558	346,000	2,790
1993-07-01	566	575	566	570	198,000	2,850
1993-06-30	570	580	566	570	147,000	2,850
1993-06-29	565	576	561	570	331,000	2,850
1993-06-28	558	580	558	559	232,000	2,795
1993-06-25	555	570	553	567	129,000	2,835
1993-06-24	530	550	530	548	367,000	2,740
1993-06-23	540	540	530	530	544,000	2,650
1993-06-22	535	540	526	540	503,000	2,700
1993-06-21	561	569	525	525	250,000	2,625
1993-06-18	576	585	572	585	487,000	2,925
1993-06-17	571	576	560	576	556,000	2,880
1993-06-16	600	604	568	571	1,050,000	2,855
1993-06-15	605	610	601	609	712,000	3,045
1993-06-14	629	629	613	615	334,000	3,075
1993-06-11	614	630	610	622	1,310,000	3,110
1993-06-10	616	616	601	605	715,000	3,025
1993-06-08	622	626	605	610	341,000	3,050
1993-06-07	605	636	605	635	1,887,000	3,175
1993-06-04	575	632	575	615	3,394,000	3,075
1993-06-03	555	584	551	570	714,000	2,850
1993-06-02	555	555	541	555	217,000	2,775
1993-06-01	554	554	535	545	213,000	2,725
1993-05-31	555	555	547	555	274,000	2,775
1993-05-28	539	565	534	557	775,000	2,785
1993-05-27	529	534	525	530	660,000	2,650
1993-05-26	516	520	511	519	322,000	2,595
1993-05-25	521	522	516	516	359,000	2,580
1993-05-24	505	517	505	514	227,000	2,570
1993-05-21	511	515	507	510	85,000	2,550
1993-05-20	500	510	500	505	187,000	2,525
1993-05-19	498	500	490	500	378,000	2,500
1993-05-18	490	500	488	500	291,000	2,500
1993-05-17	495	495	492	492	180,000	2,460
1993-05-14	500	501	495	495	267,000	2,475
1993-05-13	505	505	501	505	280,000	2,525
1993-05-12	520	520	510	510	278,000	2,550
1993-05-11	525	525	510	510	398,000	2,550
1993-05-10	511	519	505	517	108,000	2,585
1993-05-07	530	530	516	516	150,000	2,580
1993-05-06	520	525	520	520	262,000	2,600
1993-04-30	510	519	508	519	316,000	2,595
1993-04-28	510	513	505	506	258,000	2,530
1993-04-27	490	505	490	505	452,000	2,525
1993-04-26	495	495	486	490	269,000	2,450
1993-04-23	490	490	480	490	277,000	2,450
1993-04-22	485	497	485	490	602,000	2,450
1993-04-21	486	490	480	480	446,000	2,400
1993-04-20	484	494	480	490	325,000	2,450
1993-04-19	480	486	471	486	410,000	2,430
1993-04-16	490	494	475	475	317,000	2,375
1993-04-15	484	493	480	490	418,000	2,450
1993-04-14	480	485	478	482	489,000	2,410
1993-04-13	460	490	460	475	516,000	2,375
1993-04-12	460	460	451	460	146,000	2,300
1993-04-09	468	470	459	460	275,000	2,300
1993-04-08	471	472	455	469	181,000	2,345
1993-04-07	459	472	459	472	497,000	2,360
1993-04-06	468	469	459	461	324,000	2,305
1993-04-05	455	484	449	472	834,000	2,360
1993-04-02	440	450	435	450	437,000	2,250
1993-04-01	422	435	421	433	399,000	2,165
1993-03-31	430	430	420	420	199,000	2,100
1993-03-30	430	435	430	430	359,000	2,150
1993-03-29	427	430	421	429	393,000	2,145
1993-03-26	420	425	415	423	107,000	2,115
1993-03-25	415	420	412	412	184,000	2,060
1993-03-24	407	415	407	409	152,000	2,045
1993-03-23	412	420	412	417	122,000	2,085
1993-03-22	412	415	412	414	50,000	2,070
1993-03-19	425	430	403	405	409,000	2,025
1993-03-18	419	440	417	430	250,000	2,150
1993-03-17	403	412	403	409	105,000	2,045
1993-03-16	410	410	402	402	103,000	2,010
1993-03-15	408	410	408	410	132,000	2,050
1993-03-12	406	406	398	400	317,000	2,000
1993-03-11	403	408	395	395	171,000	1,975
1993-03-10	408	413	403	403	119,000	2,015
1993-03-09	402	413	402	413	144,000	2,065
1993-03-08	386	405	386	400	285,000	2,000
1993-03-05	386	391	385	386	61,000	1,930
1993-03-04	392	392	389	391	32,000	1,955
1993-03-03	390	394	389	394	105,000	1,970
1993-03-02	396	396	393	394	122,000	1,970
1993-03-01	397	398	396	396	45,000	1,980
1993-02-26	401	402	396	396	104,000	1,980
1993-02-25	410	410	403	405	67,000	2,025
1993-02-24	406	406	402	404	106,000	2,020
1993-02-23	402	406	402	406	59,000	2,030
1993-02-22	408	408	400	405	86,000	2,025
1993-02-19	419	419	408	408	109,000	2,040
1993-02-18	405	425	405	420	364,000	2,100
1993-02-17	408	408	405	405	131,000	2,025
1993-02-16	414	414	407	408	57,000	2,040
1993-02-15	411	414	411	414	33,000	2,070
1993-02-12	407	420	407	411	194,000	2,055
1993-02-10	415	415	412	412	32,000	2,060
1993-02-09	419	419	413	413	20,000	2,065
1993-02-08	419	419	411	411	99,000	2,055
1993-02-05	414	420	410	410	92,000	2,050
1993-02-04	415	415	410	410	68,000	2,050
1993-02-03	412	416	411	414	176,000	2,070
1993-02-02	413	419	412	412	134,000	2,060
1993-02-01	419	419	413	413	46,000	2,065
1993-01-29	419	423	417	421	202,000	2,105
1993-01-28	408	415	403	414	80,000	2,070
1993-01-27	410	410	403	403	64,000	2,015
1993-01-26	405	410	405	410	145,000	2,050
1993-01-25	411	411	406	406	116,000	2,030
1993-01-22	407	411	406	406	27,000	2,030
1993-01-21	407	407	406	406	58,000	2,030
1993-01-20	412	415	412	412	218,000	2,060
1993-01-19	412	412	408	412	236,000	2,060
1993-01-18	410	410	405	409	60,000	2,045
1993-01-14	415	420	405	405	87,000	2,025
1993-01-13	414	415	414	415	54,000	2,075
1993-01-12	420	420	416	418	39,000	2,090
1993-01-11	424	424	414	418	75,000	2,090
1993-01-08	419	419	414	414	31,000	2,070
1993-01-07	415	419	414	415	48,000	2,075
1993-01-06	414	414	410	414	90,000	2,070
1993-01-05	415	415	410	410	51,000	2,050
1993-01-04	420	420	420	420	12,000	2,100

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 [1993年度]

4043 (株)トクヤマの時系列データ [1993年度]