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
