4043 (株)トクヤマ の時系列データ [1995年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1995-12-29 | 738 | 738 | 721 | 729 | 180,000 | 3,645 |
| 1995-12-28 | 716 | 740 | 716 | 730 | 1,234,000 | 3,650 |
| 1995-12-27 | 725 | 730 | 719 | 725 | 253,000 | 3,625 |
| 1995-12-26 | 718 | 721 | 717 | 720 | 392,000 | 3,600 |
| 1995-12-25 | 737 | 740 | 721 | 721 | 300,000 | 3,605 |
| 1995-12-22 | 728 | 731 | 717 | 727 | 633,000 | 3,635 |
| 1995-12-21 | 721 | 725 | 717 | 717 | 375,000 | 3,585 |
| 1995-12-20 | 728 | 735 | 718 | 720 | 308,000 | 3,600 |
| 1995-12-19 | 721 | 722 | 715 | 720 | 333,000 | 3,600 |
| 1995-12-18 | 738 | 739 | 721 | 721 | 202,000 | 3,605 |
| 1995-12-15 | 731 | 735 | 719 | 734 | 570,000 | 3,670 |
| 1995-12-14 | 745 | 754 | 734 | 734 | 395,000 | 3,670 |
| 1995-12-13 | 768 | 768 | 751 | 755 | 1,181,000 | 3,775 |
| 1995-12-12 | 746 | 764 | 743 | 758 | 1,351,000 | 3,790 |
| 1995-12-11 | 744 | 748 | 740 | 740 | 308,000 | 3,700 |
| 1995-12-08 | 742 | 745 | 734 | 735 | 643,000 | 3,675 |
| 1995-12-07 | 745 | 750 | 738 | 740 | 1,226,000 | 3,700 |
| 1995-12-06 | 725 | 738 | 722 | 738 | 1,711,000 | 3,690 |
| 1995-12-05 | 718 | 725 | 716 | 716 | 465,000 | 3,580 |
| 1995-12-04 | 730 | 735 | 716 | 720 | 591,000 | 3,600 |
| 1995-12-01 | 722 | 730 | 722 | 726 | 796,000 | 3,630 |
| 1995-11-30 | 726 | 734 | 722 | 734 | 605,000 | 3,670 |
| 1995-11-29 | 730 | 735 | 725 | 726 | 940,000 | 3,630 |
| 1995-11-28 | 731 | 738 | 726 | 734 | 787,000 | 3,670 |
| 1995-11-27 | 726 | 740 | 721 | 736 | 448,000 | 3,680 |
| 1995-11-24 | 731 | 732 | 724 | 726 | 573,000 | 3,630 |
| 1995-11-22 | 745 | 745 | 731 | 738 | 948,000 | 3,690 |
| 1995-11-21 | 745 | 751 | 732 | 746 | 837,000 | 3,730 |
| 1995-11-20 | 715 | 755 | 715 | 754 | 2,183,000 | 3,770 |
| 1995-11-17 | 721 | 728 | 711 | 717 | 1,451,000 | 3,585 |
| 1995-11-16 | 719 | 731 | 715 | 722 | 1,603,000 | 3,610 |
| 1995-11-15 | 734 | 740 | 726 | 726 | 1,189,000 | 3,630 |
| 1995-11-14 | 756 | 759 | 740 | 749 | 1,450,000 | 3,745 |
| 1995-11-13 | 773 | 773 | 755 | 756 | 1,055,000 | 3,780 |
| 1995-11-10 | 789 | 789 | 775 | 781 | 895,000 | 3,905 |
| 1995-11-09 | 780 | 797 | 778 | 789 | 2,578,000 | 3,945 |
| 1995-11-08 | 779 | 803 | 776 | 776 | 4,344,000 | 3,880 |
| 1995-11-07 | 765 | 780 | 762 | 776 | 1,499,000 | 3,880 |
| 1995-11-06 | 769 | 773 | 763 | 763 | 1,045,000 | 3,815 |
| 1995-11-02 | 775 | 780 | 765 | 773 | 1,383,000 | 3,865 |
| 1995-11-01 | 770 | 780 | 762 | 769 | 1,302,000 | 3,845 |
| 1995-10-31 | 755 | 769 | 753 | 762 | 1,599,000 | 3,810 |
| 1995-10-30 | 770 | 774 | 753 | 755 | 994,000 | 3,775 |
| 1995-10-27 | 790 | 795 | 772 | 778 | 2,208,000 | 3,890 |
| 1995-10-26 | 808 | 811 | 786 | 797 | 4,570,000 | 3,985 |
| 1995-10-25 | 795 | 812 | 789 | 798 | 6,996,000 | 3,990 |
| 1995-10-24 | 772 | 806 | 769 | 784 | 9,468,000 | 3,920 |
| 1995-10-23 | 754 | 779 | 750 | 779 | 1,907,000 | 3,895 |
| 1995-10-20 | 766 | 769 | 749 | 749 | 3,522,000 | 3,745 |
| 1995-10-19 | 757 | 768 | 735 | 736 | 2,230,000 | 3,680 |
| 1995-10-18 | 753 | 755 | 742 | 753 | 1,320,000 | 3,765 |
| 1995-10-17 | 741 | 770 | 741 | 753 | 3,021,000 | 3,765 |
| 1995-10-16 | 746 | 750 | 733 | 746 | 2,703,000 | 3,730 |
| 1995-10-13 | 762 | 765 | 746 | 751 | 3,845,000 | 3,755 |
| 1995-10-12 | 764 | 780 | 746 | 752 | 6,288,000 | 3,760 |
| 1995-10-11 | 742 | 810 | 739 | 756 | 11,860,000 | 3,780 |
| 1995-10-09 | 725 | 745 | 721 | 745 | 7,363,000 | 3,725 |
| 1995-10-06 | 643 | 656 | 641 | 645 | 2,200,000 | 3,225 |
| 1995-10-05 | 641 | 647 | 634 | 644 | 1,859,000 | 3,220 |
| 1995-10-04 | 610 | 631 | 609 | 631 | 2,485,000 | 3,155 |
| 1995-10-03 | 590 | 604 | 590 | 604 | 261,000 | 3,020 |
| 1995-10-02 | 606 | 611 | 600 | 600 | 680,000 | 3,000 |
| 1995-09-29 | 588 | 608 | 588 | 604 | 588,000 | 3,020 |
| 1995-09-28 | 571 | 590 | 570 | 588 | 315,000 | 2,940 |
| 1995-09-27 | 561 | 584 | 561 | 574 | 369,000 | 2,870 |
| 1995-09-26 | 565 | 565 | 560 | 561 | 124,000 | 2,805 |
| 1995-09-25 | 560 | 564 | 558 | 558 | 400,000 | 2,790 |
| 1995-09-22 | 560 | 570 | 557 | 562 | 251,000 | 2,810 |
| 1995-09-21 | 577 | 578 | 565 | 566 | 627,000 | 2,830 |
| 1995-09-20 | 587 | 591 | 576 | 578 | 486,000 | 2,890 |
| 1995-09-19 | 586 | 589 | 582 | 585 | 303,000 | 2,925 |
| 1995-09-18 | 600 | 605 | 586 | 586 | 419,000 | 2,930 |
| 1995-09-14 | 601 | 609 | 600 | 607 | 638,000 | 3,035 |
| 1995-09-13 | 609 | 609 | 591 | 600 | 275,000 | 3,000 |
| 1995-09-12 | 611 | 618 | 606 | 610 | 760,000 | 3,050 |
| 1995-09-11 | 591 | 613 | 590 | 611 | 869,000 | 3,055 |
| 1995-09-08 | 581 | 608 | 581 | 603 | 1,395,000 | 3,015 |
| 1995-09-07 | 599 | 599 | 584 | 590 | 548,000 | 2,950 |
| 1995-09-06 | 592 | 603 | 587 | 599 | 1,046,000 | 2,995 |
| 1995-09-05 | 572 | 593 | 571 | 589 | 831,000 | 2,945 |
| 1995-09-04 | 600 | 603 | 585 | 592 | 1,439,000 | 2,960 |
| 1995-09-01 | 565 | 595 | 560 | 595 | 2,859,000 | 2,975 |
| 1995-08-31 | 551 | 569 | 551 | 559 | 629,000 | 2,795 |
| 1995-08-30 | 559 | 563 | 548 | 549 | 826,000 | 2,745 |
| 1995-08-29 | 545 | 550 | 533 | 545 | 334,000 | 2,725 |
| 1995-08-28 | 541 | 547 | 531 | 531 | 491,000 | 2,655 |
| 1995-08-25 | 546 | 557 | 546 | 547 | 565,000 | 2,735 |
| 1995-08-24 | 549 | 551 | 545 | 547 | 204,000 | 2,735 |
| 1995-08-23 | 545 | 550 | 539 | 550 | 213,000 | 2,750 |
| 1995-08-22 | 547 | 552 | 539 | 539 | 213,000 | 2,695 |
| 1995-08-21 | 550 | 555 | 545 | 553 | 140,000 | 2,765 |
| 1995-08-18 | 554 | 555 | 545 | 550 | 203,000 | 2,750 |
| 1995-08-17 | 545 | 555 | 545 | 555 | 608,000 | 2,775 |
| 1995-08-16 | 574 | 580 | 545 | 555 | 1,288,000 | 2,775 |
| 1995-08-15 | 550 | 570 | 543 | 569 | 1,379,000 | 2,845 |
| 1995-08-14 | 559 | 569 | 555 | 569 | 1,390,000 | 2,845 |
| 1995-08-11 | 553 | 563 | 550 | 555 | 1,708,000 | 2,775 |
| 1995-08-10 | 523 | 545 | 515 | 543 | 1,472,000 | 2,715 |
| 1995-08-09 | 524 | 535 | 509 | 515 | 1,471,000 | 2,575 |
| 1995-08-08 | 498 | 520 | 498 | 514 | 1,815,000 | 2,570 |
| 1995-08-07 | 480 | 490 | 477 | 490 | 195,000 | 2,450 |
| 1995-08-04 | 490 | 496 | 476 | 476 | 293,000 | 2,380 |
| 1995-08-03 | 490 | 495 | 487 | 495 | 407,000 | 2,475 |
| 1995-08-02 | 468 | 486 | 468 | 480 | 124,000 | 2,400 |
| 1995-08-01 | 485 | 487 | 470 | 470 | 248,000 | 2,350 |
| 1995-07-31 | 468 | 474 | 468 | 470 | 332,000 | 2,350 |
| 1995-07-28 | 474 | 475 | 465 | 465 | 237,000 | 2,325 |
| 1995-07-27 | 470 | 479 | 470 | 474 | 129,000 | 2,370 |
| 1995-07-26 | 465 | 479 | 463 | 479 | 213,000 | 2,395 |
| 1995-07-25 | 489 | 489 | 475 | 475 | 272,000 | 2,375 |
| 1995-07-24 | 470 | 484 | 464 | 484 | 158,000 | 2,420 |
| 1995-07-21 | 463 | 468 | 461 | 468 | 183,000 | 2,340 |
| 1995-07-20 | 463 | 468 | 462 | 463 | 33,000 | 2,315 |
| 1995-07-19 | 480 | 484 | 475 | 478 | 300,000 | 2,390 |
| 1995-07-18 | 490 | 490 | 484 | 485 | 333,000 | 2,425 |
| 1995-07-17 | 484 | 490 | 484 | 484 | 372,000 | 2,420 |
| 1995-07-14 | 485 | 485 | 475 | 480 | 73,000 | 2,400 |
| 1995-07-13 | 488 | 491 | 483 | 488 | 365,000 | 2,440 |
| 1995-07-12 | 475 | 496 | 475 | 490 | 293,000 | 2,450 |
| 1995-07-11 | 460 | 469 | 460 | 469 | 188,000 | 2,345 |
| 1995-07-10 | 460 | 473 | 460 | 460 | 301,000 | 2,300 |
| 1995-07-07 | 436 | 457 | 436 | 455 | 372,000 | 2,275 |
| 1995-07-06 | 427 | 435 | 421 | 435 | 58,000 | 2,175 |
| 1995-07-05 | 415 | 415 | 412 | 412 | 240,000 | 2,060 |
| 1995-07-04 | 412 | 415 | 405 | 412 | 206,000 | 2,060 |
| 1995-07-03 | 415 | 430 | 413 | 415 | 391,000 | 2,075 |
| 1995-06-30 | 405 | 420 | 405 | 415 | 321,000 | 2,075 |
| 1995-06-29 | 415 | 416 | 410 | 410 | 95,000 | 2,050 |
| 1995-06-28 | 405 | 407 | 401 | 405 | 268,000 | 2,025 |
| 1995-06-27 | 407 | 407 | 402 | 405 | 596,000 | 2,025 |
| 1995-06-26 | 411 | 413 | 405 | 407 | 208,000 | 2,035 |
| 1995-06-23 | 401 | 410 | 399 | 408 | 108,000 | 2,040 |
| 1995-06-22 | 400 | 400 | 397 | 399 | 109,000 | 1,995 |
| 1995-06-21 | 400 | 405 | 395 | 396 | 235,000 | 1,980 |
| 1995-06-20 | 420 | 420 | 390 | 399 | 483,000 | 1,995 |
| 1995-06-19 | 400 | 400 | 391 | 400 | 78,000 | 2,000 |
| 1995-06-16 | 400 | 405 | 400 | 400 | 187,000 | 2,000 |
| 1995-06-15 | 400 | 400 | 391 | 394 | 188,000 | 1,970 |
| 1995-06-14 | 401 | 405 | 400 | 400 | 139,000 | 2,000 |
| 1995-06-13 | 396 | 405 | 396 | 396 | 115,000 | 1,980 |
| 1995-06-12 | 426 | 426 | 401 | 401 | 89,000 | 2,005 |
| 1995-06-09 | 430 | 430 | 426 | 426 | 93,000 | 2,130 |
| 1995-06-08 | 431 | 435 | 430 | 432 | 25,000 | 2,160 |
| 1995-06-07 | 432 | 435 | 431 | 431 | 91,000 | 2,155 |
| 1995-06-06 | 441 | 441 | 433 | 435 | 148,000 | 2,175 |
| 1995-06-05 | 461 | 461 | 440 | 440 | 35,000 | 2,200 |
| 1995-06-02 | 459 | 465 | 459 | 465 | 77,000 | 2,325 |
| 1995-06-01 | 454 | 454 | 449 | 449 | 60,000 | 2,245 |
| 1995-05-31 | 465 | 465 | 435 | 435 | 234,000 | 2,175 |
| 1995-05-30 | 455 | 460 | 454 | 460 | 179,000 | 2,300 |
| 1995-05-29 | 455 | 458 | 443 | 456 | 173,000 | 2,280 |
| 1995-05-26 | 442 | 454 | 440 | 440 | 209,000 | 2,200 |
| 1995-05-25 | 447 | 447 | 420 | 427 | 286,000 | 2,135 |
| 1995-05-24 | 438 | 438 | 428 | 432 | 313,000 | 2,160 |
| 1995-05-23 | 440 | 440 | 428 | 428 | 299,000 | 2,140 |
| 1995-05-22 | 459 | 459 | 435 | 435 | 132,000 | 2,175 |
| 1995-05-19 | 470 | 470 | 450 | 458 | 299,000 | 2,290 |
| 1995-05-18 | 469 | 469 | 460 | 465 | 200,000 | 2,325 |
| 1995-05-17 | 471 | 472 | 466 | 467 | 147,000 | 2,335 |
| 1995-05-16 | 495 | 495 | 485 | 485 | 113,000 | 2,425 |
| 1995-05-15 | 496 | 496 | 485 | 485 | 129,000 | 2,425 |
| 1995-05-12 | 495 | 500 | 495 | 496 | 85,000 | 2,480 |
| 1995-05-11 | 495 | 501 | 495 | 500 | 55,000 | 2,500 |
| 1995-05-10 | 524 | 529 | 515 | 515 | 49,000 | 2,575 |
| 1995-05-09 | 531 | 531 | 520 | 530 | 69,000 | 2,650 |
| 1995-05-08 | 520 | 530 | 520 | 526 | 194,000 | 2,630 |
| 1995-05-02 | 520 | 520 | 505 | 520 | 168,000 | 2,600 |
| 1995-05-01 | 508 | 522 | 508 | 521 | 88,000 | 2,605 |
| 1995-04-28 | 520 | 525 | 520 | 520 | 159,000 | 2,600 |
| 1995-04-27 | 528 | 528 | 521 | 526 | 205,000 | 2,630 |
| 1995-04-26 | 515 | 520 | 513 | 515 | 169,000 | 2,575 |
| 1995-04-25 | 520 | 528 | 519 | 528 | 139,000 | 2,640 |
| 1995-04-24 | 510 | 515 | 508 | 512 | 87,000 | 2,560 |
| 1995-04-21 | 513 | 523 | 513 | 521 | 150,000 | 2,605 |
| 1995-04-20 | 508 | 515 | 505 | 505 | 107,000 | 2,525 |
| 1995-04-19 | 515 | 515 | 510 | 510 | 197,000 | 2,550 |
| 1995-04-18 | 510 | 528 | 505 | 520 | 229,000 | 2,600 |
| 1995-04-17 | 494 | 500 | 489 | 500 | 229,000 | 2,500 |
| 1995-04-14 | 505 | 505 | 489 | 489 | 139,000 | 2,445 |
| 1995-04-13 | 505 | 505 | 502 | 505 | 202,000 | 2,525 |
| 1995-04-12 | 496 | 513 | 496 | 505 | 550,000 | 2,525 |
| 1995-04-11 | 499 | 514 | 497 | 514 | 245,000 | 2,570 |
| 1995-04-10 | 501 | 509 | 495 | 509 | 280,000 | 2,545 |
| 1995-04-07 | 495 | 503 | 495 | 503 | 168,000 | 2,515 |
| 1995-04-06 | 484 | 501 | 484 | 499 | 178,000 | 2,495 |
| 1995-04-05 | 455 | 480 | 455 | 480 | 96,000 | 2,400 |
| 1995-04-04 | 456 | 457 | 449 | 455 | 46,000 | 2,275 |
| 1995-04-03 | 474 | 475 | 438 | 444 | 103,000 | 2,220 |
| 1995-03-31 | 497 | 510 | 484 | 485 | 103,000 | 2,425 |
| 1995-03-30 | 480 | 505 | 479 | 500 | 207,000 | 2,500 |
| 1995-03-29 | 480 | 480 | 475 | 475 | 87,000 | 2,375 |
| 1995-03-28 | 457 | 485 | 456 | 480 | 214,000 | 2,400 |
| 1995-03-27 | 468 | 472 | 457 | 457 | 129,000 | 2,285 |
| 1995-03-24 | 456 | 467 | 452 | 467 | 293,000 | 2,335 |
| 1995-03-23 | 456 | 456 | 450 | 450 | 137,000 | 2,250 |
| 1995-03-22 | 451 | 451 | 450 | 451 | 82,000 | 2,255 |
| 1995-03-20 | 453 | 453 | 440 | 450 | 142,000 | 2,250 |
| 1995-03-17 | 470 | 470 | 452 | 452 | 211,000 | 2,260 |
| 1995-03-16 | 475 | 475 | 462 | 470 | 125,000 | 2,350 |
| 1995-03-15 | 456 | 475 | 456 | 470 | 100,000 | 2,350 |
| 1995-03-14 | 470 | 471 | 451 | 451 | 350,000 | 2,255 |
| 1995-03-13 | 474 | 477 | 470 | 470 | 29,000 | 2,350 |
| 1995-03-10 | 478 | 485 | 470 | 479 | 166,000 | 2,395 |
| 1995-03-09 | 473 | 484 | 472 | 478 | 60,000 | 2,390 |
| 1995-03-08 | 470 | 473 | 470 | 472 | 77,000 | 2,360 |
| 1995-03-07 | 475 | 480 | 475 | 475 | 61,000 | 2,375 |
| 1995-03-06 | 478 | 480 | 475 | 480 | 154,000 | 2,400 |
| 1995-03-03 | 486 | 488 | 486 | 488 | 45,000 | 2,440 |
| 1995-03-02 | 486 | 488 | 486 | 488 | 75,000 | 2,440 |
| 1995-03-01 | 490 | 490 | 485 | 487 | 127,000 | 2,435 |
| 1995-02-28 | 483 | 498 | 483 | 485 | 68,000 | 2,425 |
| 1995-02-27 | 505 | 505 | 465 | 483 | 96,000 | 2,415 |
| 1995-02-24 | 505 | 505 | 500 | 505 | 61,000 | 2,525 |
| 1995-02-23 | 513 | 515 | 508 | 508 | 82,000 | 2,540 |
| 1995-02-22 | 513 | 518 | 513 | 513 | 26,000 | 2,565 |
| 1995-02-21 | 500 | 518 | 498 | 513 | 291,000 | 2,565 |
| 1995-02-20 | 498 | 501 | 498 | 500 | 19,000 | 2,500 |
| 1995-02-17 | 515 | 525 | 515 | 518 | 86,000 | 2,590 |
| 1995-02-16 | 520 | 520 | 520 | 520 | 28,000 | 2,600 |
| 1995-02-15 | 525 | 525 | 520 | 520 | 58,000 | 2,600 |
| 1995-02-14 | 534 | 534 | 525 | 525 | 41,000 | 2,625 |
| 1995-02-13 | 525 | 539 | 525 | 529 | 47,000 | 2,645 |
| 1995-02-10 | 538 | 540 | 528 | 540 | 108,000 | 2,700 |
| 1995-02-09 | 528 | 528 | 525 | 528 | 19,000 | 2,640 |
| 1995-02-08 | 541 | 541 | 531 | 533 | 63,000 | 2,665 |
| 1995-02-07 | 531 | 545 | 531 | 531 | 54,000 | 2,655 |
| 1995-02-06 | 532 | 536 | 531 | 531 | 121,000 | 2,655 |
| 1995-02-03 | 532 | 532 | 531 | 532 | 3,026,000 | 2,660 |
| 1995-02-02 | 536 | 540 | 531 | 532 | 2,979,000 | 2,660 |
| 1995-02-01 | 552 | 558 | 537 | 540 | 246,000 | 2,700 |
| 1995-01-31 | 550 | 555 | 549 | 550 | 215,000 | 2,750 |
| 1995-01-30 | 543 | 567 | 536 | 540 | 298,000 | 2,700 |
| 1995-01-27 | 542 | 542 | 530 | 533 | 82,000 | 2,665 |
| 1995-01-26 | 540 | 550 | 531 | 532 | 83,000 | 2,660 |
| 1995-01-25 | 524 | 570 | 524 | 550 | 256,000 | 2,750 |
| 1995-01-24 | 520 | 540 | 520 | 530 | 167,000 | 2,650 |
| 1995-01-23 | 552 | 552 | 530 | 530 | 219,000 | 2,650 |
| 1995-01-20 | 550 | 550 | 542 | 542 | 260,000 | 2,710 |
| 1995-01-19 | 560 | 560 | 552 | 555 | 192,000 | 2,775 |
| 1995-01-18 | 560 | 565 | 558 | 558 | 146,000 | 2,790 |
| 1995-01-17 | 565 | 568 | 560 | 560 | 141,000 | 2,800 |
| 1995-01-13 | 553 | 560 | 551 | 560 | 360,000 | 2,800 |
| 1995-01-12 | 552 | 560 | 552 | 555 | 54,000 | 2,775 |
| 1995-01-11 | 568 | 568 | 562 | 562 | 142,000 | 2,810 |
| 1995-01-10 | 579 | 579 | 562 | 568 | 190,000 | 2,840 |
| 1995-01-09 | 572 | 572 | 570 | 570 | 106,000 | 2,850 |
| 1995-01-06 | 572 | 577 | 571 | 572 | 201,000 | 2,860 |
| 1995-01-05 | 585 | 585 | 573 | 576 | 43,000 | 2,880 |
| 1995-01-04 | 582 | 582 | 582 | 582 | 19,000 | 2,910 |
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
