4043 (株)トクヤマの時系列データ [1994年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1994-12-30	585	590	584	590	87,000	2,950
1994-12-29	575	595	575	595	473,000	2,975
1994-12-28	586	586	575	575	65,000	2,875
1994-12-27	572	580	570	580	83,000	2,900
1994-12-26	580	590	570	586	163,000	2,930
1994-12-22	560	563	556	560	267,000	2,800
1994-12-21	565	570	560	560	269,000	2,800
1994-12-20	555	572	551	565	588,000	2,825
1994-12-19	570	570	551	565	124,000	2,825
1994-12-16	564	564	560	563	183,000	2,815
1994-12-15	563	571	563	570	71,000	2,850
1994-12-14	570	575	570	571	56,000	2,855
1994-12-13	570	579	570	579	88,000	2,895
1994-12-12	575	579	570	579	142,000	2,895
1994-12-09	580	580	565	570	225,000	2,850
1994-12-08	580	582	580	580	132,000	2,900
1994-12-07	583	585	583	583	55,000	2,915
1994-12-06	584	585	581	585	96,000	2,925
1994-12-05	579	585	579	584	67,000	2,920
1994-12-02	588	590	581	581	114,000	2,905
1994-12-01	586	590	586	588	107,000	2,940
1994-11-30	581	586	581	586	160,000	2,930
1994-11-29	586	586	585	585	85,000	2,925
1994-11-28	585	590	578	588	159,000	2,940
1994-11-25	590	594	589	590	241,000	2,950
1994-11-24	581	590	578	590	189,000	2,950
1994-11-22	588	588	585	586	150,000	2,930
1994-11-21	603	603	588	591	192,000	2,955
1994-11-18	601	605	601	605	211,000	3,025
1994-11-17	590	603	590	600	317,000	3,000
1994-11-16	595	599	591	594	298,000	2,970
1994-11-15	590	595	589	595	289,000	2,975
1994-11-14	588	590	586	590	165,000	2,950
1994-11-11	595	595	580	588	432,000	2,940
1994-11-10	600	600	588	590	158,000	2,950
1994-11-09	605	605	590	603	307,000	3,015
1994-11-08	609	609	592	600	168,000	3,000
1994-11-07	611	611	600	605	64,000	3,025
1994-11-04	612	615	591	610	275,000	3,050
1994-11-02	609	609	601	609	131,000	3,045
1994-11-01	610	620	610	619	569,000	3,095
1994-10-31	601	606	601	606	144,000	3,030
1994-10-28	603	603	600	600	237,000	3,000
1994-10-27	594	600	594	600	113,000	3,000
1994-10-26	597	597	590	593	174,000	2,965
1994-10-25	596	605	596	598	275,000	2,990
1994-10-24	595	596	595	596	104,000	2,980
1994-10-21	600	600	595	595	253,000	2,975
1994-10-20	588	593	588	591	168,000	2,955
1994-10-19	608	608	595	608	279,000	3,040
1994-10-18	608	610	606	608	389,000	3,040
1994-10-17	610	610	605	610	314,000	3,050
1994-10-14	615	615	609	610	475,000	3,050
1994-10-13	595	615	595	614	920,000	3,070
1994-10-12	586	594	585	594	347,000	2,970
1994-10-11	585	586	585	586	286,000	2,930
1994-10-07	587	587	582	585	369,000	2,925
1994-10-06	584	587	583	585	305,000	2,925
1994-10-05	586	586	580	583	202,000	2,915
1994-10-04	579	579	578	579	163,000	2,895
1994-10-03	575	578	574	576	128,000	2,880
1994-09-30	571	574	568	573	109,000	2,865
1994-09-29	565	565	563	565	285,000	2,825
1994-09-28	563	563	561	563	154,000	2,815
1994-09-27	560	565	555	555	308,000	2,775
1994-09-26	563	563	558	560	124,000	2,800
1994-09-22	550	555	550	553	183,000	2,765
1994-09-21	540	550	539	550	223,000	2,750
1994-09-20	539	549	539	545	85,000	2,725
1994-09-19	553	555	546	549	209,000	2,745
1994-09-16	561	568	561	563	94,000	2,815
1994-09-14	561	567	557	567	232,000	2,835
1994-09-13	561	567	560	567	475,000	2,835
1994-09-12	551	562	551	560	144,000	2,800
1994-09-09	560	561	541	541	572,000	2,705
1994-09-08	568	568	550	550	536,000	2,750
1994-09-07	560	565	557	558	218,000	2,790
1994-09-06	567	568	550	560	102,000	2,800
1994-09-05	579	579	565	567	182,000	2,835
1994-09-02	576	583	576	580	203,000	2,900
1994-09-01	577	586	575	586	223,000	2,930
1994-08-31	582	585	582	585	139,000	2,925
1994-08-30	585	586	583	586	80,000	2,930
1994-08-29	588	589	585	587	71,000	2,935
1994-08-26	585	588	583	583	114,000	2,915
1994-08-25	585	588	582	585	390,000	2,925
1994-08-24	582	586	581	582	178,000	2,910
1994-08-23	585	590	579	588	270,000	2,940
1994-08-22	584	589	584	585	135,000	2,925
1994-08-19	581	585	580	584	236,000	2,920
1994-08-18	589	592	585	585	454,000	2,925
1994-08-17	588	590	585	590	345,000	2,950
1994-08-16	577	589	577	581	285,000	2,905
1994-08-15	581	585	580	585	64,000	2,925
1994-08-12	580	587	580	587	364,000	2,935
1994-08-11	573	585	573	585	492,000	2,925
1994-08-10	567	572	564	571	440,000	2,855
1994-08-09	570	574	563	563	291,000	2,815
1994-08-08	560	564	558	560	115,000	2,800
1994-08-05	559	566	559	560	314,000	2,800
1994-08-04	560	560	556	560	67,000	2,800
1994-08-03	561	563	557	560	190,000	2,800
1994-08-02	551	560	551	560	114,000	2,800
1994-08-01	545	551	545	551	167,000	2,755
1994-07-29	550	560	548	560	450,000	2,800
1994-07-28	525	540	525	540	355,000	2,700
1994-07-27	531	532	529	530	144,000	2,650
1994-07-26	535	539	521	521	109,000	2,605
1994-07-25	551	551	535	535	214,000	2,675
1994-07-22	541	546	540	541	194,000	2,705
1994-07-21	546	550	545	546	126,000	2,730
1994-07-20	544	544	540	541	80,000	2,705
1994-07-19	540	544	540	540	103,000	2,700
1994-07-18	550	550	540	540	104,000	2,700
1994-07-15	555	555	548	550	46,000	2,750
1994-07-14	543	554	543	553	68,000	2,765
1994-07-13	550	555	547	555	72,000	2,775
1994-07-12	548	549	544	549	98,000	2,745
1994-07-11	547	548	544	544	50,000	2,720
1994-07-08	551	552	548	548	32,000	2,740
1994-07-07	551	560	550	551	42,000	2,755
1994-07-06	567	567	560	560	78,000	2,800
1994-07-05	555	568	555	568	133,000	2,840
1994-07-04	560	560	548	553	75,000	2,765
1994-07-01	555	555	545	550	94,000	2,750
1994-06-30	552	556	540	551	63,000	2,755
1994-06-29	550	557	545	556	169,000	2,780
1994-06-28	555	560	554	555	162,000	2,775
1994-06-27	544	550	541	543	205,000	2,715
1994-06-24	560	563	559	560	93,000	2,800
1994-06-23	552	565	550	565	346,000	2,825
1994-06-22	541	553	541	550	170,000	2,750
1994-06-21	569	569	558	560	295,000	2,800
1994-06-20	566	574	566	566	449,000	2,830
1994-06-17	568	570	558	566	336,000	2,830
1994-06-16	570	575	566	566	111,000	2,830
1994-06-15	568	570	565	566	121,000	2,830
1994-06-14	568	575	567	570	153,000	2,850
1994-06-13	569	578	568	578	174,000	2,890
1994-06-10	574	580	563	563	384,000	2,815
1994-06-09	583	589	580	584	556,000	2,920
1994-06-08	568	583	568	583	350,000	2,915
1994-06-07	558	578	558	578	139,000	2,890
1994-06-06	568	568	558	558	290,000	2,790
1994-06-03	569	570	550	568	151,000	2,840
1994-06-02	584	587	579	580	554,000	2,900
1994-06-01	583	584	570	584	419,000	2,920
1994-05-31	570	584	570	584	523,000	2,920
1994-05-30	560	569	560	568	237,000	2,840
1994-05-27	541	562	535	561	756,000	2,805
1994-05-26	549	554	541	541	105,000	2,705
1994-05-25	540	550	540	550	412,000	2,750
1994-05-24	529	545	528	545	582,000	2,725
1994-05-23	522	530	522	530	131,000	2,650
1994-05-20	530	540	530	531	102,000	2,655
1994-05-19	528	540	528	540	125,000	2,700
1994-05-18	540	540	530	538	128,000	2,690
1994-05-17	530	535	530	531	88,000	2,655
1994-05-16	540	547	535	535	524,000	2,675
1994-05-13	548	548	536	537	82,000	2,685
1994-05-12	541	549	541	548	234,000	2,740
1994-05-11	545	548	534	541	426,000	2,705
1994-05-10	535	541	531	535	99,000	2,675
1994-05-09	531	540	525	535	100,000	2,675
1994-05-06	530	532	530	532	99,000	2,660
1994-05-02	538	538	527	530	29,000	2,650
1994-04-28	550	550	531	538	54,000	2,690
1994-04-27	550	550	525	550	70,000	2,750
1994-04-26	550	550	535	545	106,000	2,725
1994-04-25	555	555	545	550	177,000	2,750
1994-04-22	544	553	535	553	148,000	2,765
1994-04-21	535	536	535	535	44,000	2,675
1994-04-20	555	556	549	555	226,000	2,775
1994-04-19	545	551	545	550	188,000	2,750
1994-04-18	540	558	540	551	386,000	2,755
1994-04-15	536	541	536	540	78,000	2,700
1994-04-14	533	544	533	535	153,000	2,675
1994-04-13	527	538	526	530	82,000	2,650
1994-04-12	530	539	524	526	353,000	2,630
1994-04-11	530	531	523	530	416,000	2,650
1994-04-08	530	533	520	520	237,000	2,600
1994-04-07	525	530	520	530	208,000	2,650
1994-04-06	537	540	531	535	148,000	2,675
1994-04-05	525	531	525	527	80,000	2,635
1994-04-04	518	525	515	520	144,000	2,600
1994-04-01	520	534	520	525	96,000	2,625
1994-03-31	516	526	515	523	113,000	2,615
1994-03-30	511	526	510	526	62,000	2,630
1994-03-29	546	546	521	521	114,000	2,605
1994-03-28	545	560	540	560	259,000	2,800
1994-03-25	520	550	520	550	241,000	2,750
1994-03-24	525	535	521	530	182,000	2,650
1994-03-23	536	549	536	545	503,000	2,725
1994-03-22	546	549	537	546	840,000	2,730
1994-03-18	550	550	544	546	446,000	2,730
1994-03-17	551	562	549	550	386,000	2,750
1994-03-16	548	559	545	557	1,425,000	2,785
1994-03-15	535	550	530	548	419,000	2,740
1994-03-14	502	526	502	525	341,000	2,625
1994-03-11	500	515	500	512	273,000	2,560
1994-03-10	500	516	500	510	500,000	2,550
1994-03-09	498	506	498	506	140,000	2,530
1994-03-08	505	508	495	508	101,000	2,540
1994-03-07	505	510	502	505	140,000	2,525
1994-03-04	490	510	488	505	239,000	2,525
1994-03-03	496	515	493	495	300,000	2,475
1994-03-02	501	505	495	496	286,000	2,480
1994-03-01	488	503	488	503	318,000	2,515
1994-02-28	473	488	473	488	184,000	2,440
1994-02-25	473	478	471	478	343,000	2,390
1994-02-24	467	480	467	476	142,000	2,380
1994-02-23	461	470	461	465	154,000	2,325
1994-02-22	465	468	460	461	119,000	2,305
1994-02-21	461	465	460	465	75,000	2,325
1994-02-18	470	475	465	465	78,000	2,325
1994-02-17	474	474	465	465	73,000	2,325
1994-02-16	470	473	465	469	76,000	2,345
1994-02-15	460	465	459	463	119,000	2,315
1994-02-14	473	480	468	480	83,000	2,400
1994-02-10	490	493	486	493	233,000	2,465
1994-02-09	492	500	485	486	208,000	2,430
1994-02-08	486	497	486	486	238,000	2,430
1994-02-07	484	484	469	469	131,000	2,345
1994-02-04	484	489	484	485	116,000	2,425
1994-02-03	480	480	471	480	104,000	2,400
1994-02-02	480	492	480	490	149,000	2,450
1994-02-01	484	495	484	495	297,000	2,475
1994-01-31	480	495	480	486	250,000	2,430
1994-01-28	459	462	452	460	63,000	2,300
1994-01-27	464	464	460	464	93,000	2,320
1994-01-26	446	465	446	464	194,000	2,320
1994-01-25	450	458	445	455	207,000	2,275
1994-01-24	441	445	440	445	74,000	2,225
1994-01-21	465	470	462	468	254,000	2,340
1994-01-20	459	465	455	465	360,000	2,325
1994-01-19	466	466	461	464	135,000	2,320
1994-01-18	469	469	460	467	47,000	2,335
1994-01-17	474	480	470	470	56,000	2,350
1994-01-14	465	474	460	470	217,000	2,350
1994-01-13	459	465	458	460	96,000	2,300
1994-01-12	455	470	455	469	188,000	2,345
1994-01-11	444	463	443	455	374,000	2,275
1994-01-10	440	445	435	440	183,000	2,200
1994-01-07	430	430	427	430	109,000	2,150
1994-01-06	427	433	427	430	303,000	2,150
1994-01-05	431	435	422	432	160,000	2,160
1994-01-04	432	432	421	421	48,000	2,105

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 [1994年度]

4043 (株)トクヤマの時系列データ [1994年度]