4043 (株)トクヤマ の時系列データ [1996年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1996-12-30 | 616 | 620 | 614 | 614 | 61,000 | 3,070 |
| 1996-12-27 | 616 | 621 | 612 | 621 | 83,000 | 3,105 |
| 1996-12-26 | 615 | 618 | 612 | 616 | 145,000 | 3,080 |
| 1996-12-25 | 619 | 619 | 615 | 617 | 113,000 | 3,085 |
| 1996-12-24 | 628 | 628 | 617 | 617 | 98,000 | 3,085 |
| 1996-12-20 | 633 | 635 | 620 | 635 | 412,000 | 3,175 |
| 1996-12-19 | 631 | 635 | 622 | 623 | 146,000 | 3,115 |
| 1996-12-18 | 639 | 643 | 635 | 635 | 164,000 | 3,175 |
| 1996-12-17 | 645 | 645 | 636 | 638 | 91,000 | 3,190 |
| 1996-12-16 | 645 | 650 | 636 | 649 | 180,000 | 3,245 |
| 1996-12-13 | 630 | 645 | 629 | 635 | 381,000 | 3,175 |
| 1996-12-12 | 626 | 635 | 625 | 635 | 120,000 | 3,175 |
| 1996-12-11 | 636 | 636 | 632 | 635 | 181,000 | 3,175 |
| 1996-12-10 | 646 | 646 | 635 | 635 | 232,000 | 3,175 |
| 1996-12-09 | 637 | 637 | 627 | 636 | 53,000 | 3,180 |
| 1996-12-06 | 633 | 640 | 625 | 627 | 165,000 | 3,135 |
| 1996-12-05 | 634 | 640 | 633 | 638 | 48,000 | 3,190 |
| 1996-12-04 | 639 | 644 | 635 | 640 | 70,000 | 3,200 |
| 1996-12-03 | 652 | 652 | 640 | 649 | 155,000 | 3,245 |
| 1996-12-02 | 655 | 655 | 651 | 652 | 165,000 | 3,260 |
| 1996-11-29 | 656 | 662 | 656 | 658 | 184,000 | 3,290 |
| 1996-11-28 | 667 | 667 | 661 | 663 | 266,000 | 3,315 |
| 1996-11-27 | 669 | 675 | 666 | 666 | 164,000 | 3,330 |
| 1996-11-26 | 680 | 680 | 669 | 669 | 280,000 | 3,345 |
| 1996-11-25 | 668 | 677 | 665 | 672 | 369,000 | 3,360 |
| 1996-11-22 | 663 | 667 | 657 | 660 | 776,000 | 3,300 |
| 1996-11-21 | 652 | 671 | 652 | 670 | 457,000 | 3,350 |
| 1996-11-20 | 640 | 650 | 640 | 650 | 249,000 | 3,250 |
| 1996-11-19 | 640 | 645 | 640 | 640 | 115,000 | 3,200 |
| 1996-11-18 | 643 | 647 | 643 | 644 | 79,000 | 3,220 |
| 1996-11-15 | 645 | 648 | 644 | 648 | 191,000 | 3,240 |
| 1996-11-14 | 637 | 644 | 637 | 644 | 180,000 | 3,220 |
| 1996-11-13 | 640 | 642 | 639 | 641 | 136,000 | 3,205 |
| 1996-11-12 | 643 | 645 | 639 | 640 | 50,000 | 3,200 |
| 1996-11-11 | 635 | 640 | 631 | 638 | 84,000 | 3,190 |
| 1996-11-08 | 628 | 640 | 626 | 632 | 339,000 | 3,160 |
| 1996-11-07 | 644 | 645 | 630 | 633 | 178,000 | 3,165 |
| 1996-11-06 | 625 | 637 | 625 | 637 | 183,000 | 3,185 |
| 1996-11-05 | 627 | 627 | 625 | 625 | 81,000 | 3,125 |
| 1996-11-01 | 633 | 633 | 628 | 632 | 285,000 | 3,160 |
| 1996-10-31 | 632 | 635 | 631 | 632 | 89,000 | 3,160 |
| 1996-10-30 | 634 | 638 | 633 | 637 | 107,000 | 3,185 |
| 1996-10-29 | 632 | 644 | 627 | 644 | 188,000 | 3,220 |
| 1996-10-28 | 621 | 630 | 621 | 630 | 72,000 | 3,150 |
| 1996-10-25 | 626 | 638 | 625 | 631 | 1,099,000 | 3,155 |
| 1996-10-24 | 627 | 631 | 622 | 630 | 531,000 | 3,150 |
| 1996-10-23 | 626 | 626 | 617 | 621 | 270,000 | 3,105 |
| 1996-10-22 | 631 | 632 | 626 | 626 | 175,000 | 3,130 |
| 1996-10-21 | 642 | 642 | 631 | 631 | 153,000 | 3,155 |
| 1996-10-18 | 632 | 645 | 630 | 643 | 221,000 | 3,215 |
| 1996-10-17 | 629 | 637 | 626 | 633 | 197,000 | 3,165 |
| 1996-10-16 | 628 | 628 | 621 | 623 | 320,000 | 3,115 |
| 1996-10-15 | 620 | 627 | 619 | 623 | 210,000 | 3,115 |
| 1996-10-14 | 629 | 629 | 618 | 618 | 137,000 | 3,090 |
| 1996-10-11 | 621 | 621 | 616 | 620 | 767,000 | 3,100 |
| 1996-10-09 | 625 | 631 | 618 | 619 | 929,000 | 3,095 |
| 1996-10-08 | 627 | 647 | 627 | 645 | 280,000 | 3,225 |
| 1996-10-07 | 628 | 647 | 628 | 647 | 254,000 | 3,235 |
| 1996-10-04 | 643 | 643 | 632 | 635 | 93,000 | 3,175 |
| 1996-10-03 | 636 | 645 | 636 | 639 | 200,000 | 3,195 |
| 1996-10-02 | 639 | 639 | 632 | 636 | 42,000 | 3,180 |
| 1996-10-01 | 631 | 635 | 630 | 632 | 64,000 | 3,160 |
| 1996-09-30 | 631 | 640 | 630 | 631 | 48,000 | 3,155 |
| 1996-09-27 | 630 | 639 | 628 | 639 | 136,000 | 3,195 |
| 1996-09-26 | 622 | 640 | 622 | 630 | 145,000 | 3,150 |
| 1996-09-25 | 621 | 624 | 620 | 621 | 90,000 | 3,105 |
| 1996-09-24 | 627 | 627 | 616 | 623 | 176,000 | 3,115 |
| 1996-09-20 | 629 | 630 | 624 | 624 | 194,000 | 3,120 |
| 1996-09-19 | 646 | 646 | 630 | 630 | 132,000 | 3,150 |
| 1996-09-18 | 649 | 649 | 636 | 636 | 79,000 | 3,180 |
| 1996-09-17 | 650 | 652 | 640 | 649 | 335,000 | 3,245 |
| 1996-09-13 | 612 | 630 | 612 | 630 | 180,000 | 3,150 |
| 1996-09-12 | 622 | 623 | 620 | 622 | 62,000 | 3,110 |
| 1996-09-11 | 634 | 638 | 632 | 632 | 93,000 | 3,160 |
| 1996-09-10 | 635 | 635 | 623 | 633 | 298,000 | 3,165 |
| 1996-09-09 | 636 | 637 | 622 | 622 | 101,000 | 3,110 |
| 1996-09-06 | 625 | 625 | 615 | 616 | 232,000 | 3,080 |
| 1996-09-05 | 625 | 635 | 625 | 631 | 76,000 | 3,155 |
| 1996-09-04 | 625 | 637 | 625 | 635 | 122,000 | 3,175 |
| 1996-09-03 | 648 | 648 | 641 | 645 | 237,000 | 3,225 |
| 1996-09-02 | 634 | 648 | 621 | 648 | 133,000 | 3,240 |
| 1996-08-30 | 622 | 627 | 622 | 624 | 208,000 | 3,120 |
| 1996-08-29 | 621 | 627 | 621 | 627 | 353,000 | 3,135 |
| 1996-08-28 | 633 | 642 | 620 | 620 | 108,000 | 3,100 |
| 1996-08-27 | 640 | 650 | 633 | 633 | 92,000 | 3,165 |
| 1996-08-26 | 654 | 654 | 645 | 646 | 100,000 | 3,230 |
| 1996-08-23 | 648 | 648 | 644 | 644 | 220,000 | 3,220 |
| 1996-08-22 | 639 | 648 | 639 | 643 | 43,000 | 3,215 |
| 1996-08-21 | 639 | 646 | 639 | 643 | 45,000 | 3,215 |
| 1996-08-20 | 635 | 641 | 631 | 639 | 115,000 | 3,195 |
| 1996-08-19 | 630 | 642 | 630 | 635 | 59,000 | 3,175 |
| 1996-08-16 | 630 | 630 | 618 | 625 | 239,000 | 3,125 |
| 1996-08-15 | 621 | 635 | 621 | 631 | 417,000 | 3,155 |
| 1996-08-14 | 620 | 625 | 615 | 625 | 127,000 | 3,125 |
| 1996-08-13 | 619 | 625 | 613 | 613 | 107,000 | 3,065 |
| 1996-08-12 | 627 | 627 | 617 | 619 | 76,000 | 3,095 |
| 1996-08-09 | 629 | 629 | 619 | 620 | 134,000 | 3,100 |
| 1996-08-08 | 623 | 630 | 620 | 625 | 167,000 | 3,125 |
| 1996-08-07 | 635 | 636 | 623 | 623 | 226,000 | 3,115 |
| 1996-08-06 | 650 | 650 | 636 | 636 | 297,000 | 3,180 |
| 1996-08-05 | 649 | 650 | 640 | 646 | 133,000 | 3,230 |
| 1996-08-02 | 647 | 647 | 632 | 634 | 189,000 | 3,170 |
| 1996-08-01 | 627 | 637 | 617 | 637 | 221,000 | 3,185 |
| 1996-07-31 | 640 | 646 | 635 | 637 | 194,000 | 3,185 |
| 1996-07-30 | 640 | 653 | 636 | 640 | 182,000 | 3,200 |
| 1996-07-29 | 659 | 659 | 645 | 645 | 166,000 | 3,225 |
| 1996-07-26 | 659 | 659 | 648 | 649 | 175,000 | 3,245 |
| 1996-07-25 | 657 | 657 | 650 | 651 | 471,000 | 3,255 |
| 1996-07-24 | 668 | 668 | 646 | 647 | 158,000 | 3,235 |
| 1996-07-23 | 642 | 670 | 642 | 670 | 211,000 | 3,350 |
| 1996-07-22 | 663 | 675 | 658 | 662 | 60,000 | 3,310 |
| 1996-07-19 | 668 | 670 | 663 | 663 | 263,000 | 3,315 |
| 1996-07-18 | 670 | 673 | 667 | 673 | 143,000 | 3,365 |
| 1996-07-17 | 669 | 675 | 665 | 665 | 124,000 | 3,325 |
| 1996-07-16 | 670 | 670 | 662 | 668 | 180,000 | 3,340 |
| 1996-07-15 | 673 | 675 | 672 | 673 | 124,000 | 3,365 |
| 1996-07-12 | 677 | 677 | 671 | 672 | 106,000 | 3,360 |
| 1996-07-11 | 682 | 685 | 676 | 676 | 260,000 | 3,380 |
| 1996-07-10 | 693 | 693 | 687 | 690 | 313,000 | 3,450 |
| 1996-07-09 | 690 | 690 | 681 | 683 | 85,000 | 3,415 |
| 1996-07-08 | 684 | 684 | 680 | 682 | 142,000 | 3,410 |
| 1996-07-05 | 685 | 691 | 685 | 690 | 332,000 | 3,450 |
| 1996-07-04 | 680 | 700 | 680 | 684 | 119,000 | 3,420 |
| 1996-07-03 | 681 | 690 | 679 | 690 | 148,000 | 3,450 |
| 1996-07-02 | 694 | 694 | 683 | 684 | 115,000 | 3,420 |
| 1996-07-01 | 707 | 707 | 700 | 700 | 223,000 | 3,500 |
| 1996-06-28 | 690 | 705 | 690 | 700 | 209,000 | 3,500 |
| 1996-06-27 | 705 | 707 | 700 | 700 | 166,000 | 3,500 |
| 1996-06-26 | 701 | 705 | 700 | 705 | 179,000 | 3,525 |
| 1996-06-25 | 700 | 703 | 696 | 698 | 283,000 | 3,490 |
| 1996-06-24 | 695 | 699 | 693 | 698 | 54,000 | 3,490 |
| 1996-06-21 | 700 | 700 | 692 | 693 | 214,000 | 3,465 |
| 1996-06-20 | 695 | 698 | 692 | 692 | 250,000 | 3,460 |
| 1996-06-19 | 695 | 697 | 691 | 695 | 252,000 | 3,475 |
| 1996-06-18 | 700 | 701 | 692 | 695 | 335,000 | 3,475 |
| 1996-06-17 | 692 | 701 | 692 | 698 | 409,000 | 3,490 |
| 1996-06-14 | 700 | 701 | 685 | 690 | 302,000 | 3,450 |
| 1996-06-13 | 695 | 696 | 682 | 695 | 160,000 | 3,475 |
| 1996-06-12 | 675 | 697 | 675 | 697 | 185,000 | 3,485 |
| 1996-06-11 | 679 | 679 | 673 | 675 | 132,000 | 3,375 |
| 1996-06-10 | 670 | 689 | 670 | 673 | 105,000 | 3,365 |
| 1996-06-07 | 681 | 681 | 670 | 670 | 179,000 | 3,350 |
| 1996-06-06 | 690 | 690 | 665 | 671 | 441,000 | 3,355 |
| 1996-06-05 | 686 | 691 | 684 | 689 | 343,000 | 3,445 |
| 1996-06-04 | 682 | 692 | 682 | 684 | 336,000 | 3,420 |
| 1996-06-03 | 693 | 700 | 686 | 686 | 270,000 | 3,430 |
| 1996-05-31 | 700 | 700 | 692 | 693 | 146,000 | 3,465 |
| 1996-05-30 | 700 | 700 | 691 | 692 | 117,000 | 3,460 |
| 1996-05-29 | 697 | 700 | 695 | 700 | 123,000 | 3,500 |
| 1996-05-28 | 699 | 700 | 691 | 696 | 159,000 | 3,480 |
| 1996-05-27 | 700 | 703 | 690 | 691 | 127,000 | 3,455 |
| 1996-05-24 | 706 | 708 | 690 | 690 | 243,000 | 3,450 |
| 1996-05-23 | 707 | 720 | 690 | 691 | 338,000 | 3,455 |
| 1996-05-22 | 705 | 711 | 703 | 707 | 217,000 | 3,535 |
| 1996-05-21 | 721 | 721 | 709 | 715 | 214,000 | 3,575 |
| 1996-05-20 | 723 | 732 | 713 | 715 | 207,000 | 3,575 |
| 1996-05-17 | 740 | 740 | 725 | 725 | 211,000 | 3,625 |
| 1996-05-16 | 740 | 742 | 734 | 735 | 271,000 | 3,675 |
| 1996-05-15 | 737 | 737 | 725 | 734 | 228,000 | 3,670 |
| 1996-05-14 | 732 | 739 | 725 | 725 | 218,000 | 3,625 |
| 1996-05-13 | 740 | 741 | 731 | 740 | 357,000 | 3,700 |
| 1996-05-10 | 743 | 746 | 733 | 734 | 473,000 | 3,670 |
| 1996-05-09 | 760 | 762 | 738 | 743 | 627,000 | 3,715 |
| 1996-05-08 | 736 | 762 | 736 | 762 | 1,152,000 | 3,810 |
| 1996-05-07 | 751 | 753 | 736 | 736 | 152,000 | 3,680 |
| 1996-05-02 | 750 | 750 | 732 | 744 | 411,000 | 3,720 |
| 1996-05-01 | 754 | 755 | 745 | 745 | 411,000 | 3,725 |
| 1996-04-30 | 749 | 756 | 745 | 755 | 597,000 | 3,775 |
| 1996-04-26 | 743 | 757 | 741 | 755 | 740,000 | 3,775 |
| 1996-04-25 | 730 | 745 | 730 | 745 | 1,260,000 | 3,725 |
| 1996-04-24 | 729 | 739 | 726 | 729 | 890,000 | 3,645 |
| 1996-04-23 | 744 | 744 | 736 | 739 | 478,000 | 3,695 |
| 1996-04-22 | 730 | 739 | 730 | 737 | 285,000 | 3,685 |
| 1996-04-19 | 725 | 730 | 722 | 730 | 354,000 | 3,650 |
| 1996-04-18 | 733 | 737 | 730 | 735 | 387,000 | 3,675 |
| 1996-04-17 | 741 | 745 | 733 | 735 | 529,000 | 3,675 |
| 1996-04-16 | 754 | 755 | 739 | 740 | 592,000 | 3,700 |
| 1996-04-15 | 749 | 760 | 748 | 754 | 329,000 | 3,770 |
| 1996-04-12 | 753 | 774 | 748 | 758 | 2,215,000 | 3,790 |
| 1996-04-11 | 739 | 745 | 736 | 745 | 1,147,000 | 3,725 |
| 1996-04-10 | 750 | 751 | 740 | 742 | 973,000 | 3,710 |
| 1996-04-09 | 724 | 752 | 724 | 741 | 2,608,000 | 3,705 |
| 1996-04-08 | 715 | 729 | 715 | 715 | 715,000 | 3,575 |
| 1996-04-05 | 719 | 719 | 710 | 715 | 365,000 | 3,575 |
| 1996-04-04 | 715 | 720 | 710 | 710 | 575,000 | 3,550 |
| 1996-04-03 | 715 | 718 | 705 | 711 | 588,000 | 3,555 |
| 1996-04-02 | 714 | 716 | 712 | 715 | 529,000 | 3,575 |
| 1996-04-01 | 699 | 714 | 698 | 714 | 656,000 | 3,570 |
| 1996-03-29 | 690 | 700 | 688 | 691 | 432,000 | 3,455 |
| 1996-03-28 | 680 | 693 | 680 | 690 | 470,000 | 3,450 |
| 1996-03-27 | 681 | 683 | 675 | 680 | 365,000 | 3,400 |
| 1996-03-26 | 695 | 695 | 680 | 680 | 408,000 | 3,400 |
| 1996-03-25 | 694 | 695 | 689 | 693 | 817,000 | 3,465 |
| 1996-03-22 | 691 | 695 | 685 | 695 | 427,000 | 3,475 |
| 1996-03-21 | 680 | 697 | 680 | 693 | 225,000 | 3,465 |
| 1996-03-19 | 687 | 695 | 685 | 690 | 666,000 | 3,450 |
| 1996-03-18 | 685 | 685 | 667 | 677 | 170,000 | 3,385 |
| 1996-03-15 | 669 | 685 | 656 | 685 | 404,000 | 3,425 |
| 1996-03-14 | 651 | 658 | 649 | 658 | 120,000 | 3,290 |
| 1996-03-13 | 662 | 665 | 656 | 658 | 304,000 | 3,290 |
| 1996-03-12 | 671 | 674 | 665 | 665 | 132,000 | 3,325 |
| 1996-03-11 | 669 | 676 | 668 | 670 | 166,000 | 3,350 |
| 1996-03-08 | 660 | 689 | 656 | 689 | 339,000 | 3,445 |
| 1996-03-07 | 680 | 680 | 660 | 662 | 531,000 | 3,310 |
| 1996-03-06 | 692 | 692 | 683 | 683 | 175,000 | 3,415 |
| 1996-03-05 | 693 | 699 | 691 | 692 | 145,000 | 3,460 |
| 1996-03-04 | 702 | 710 | 697 | 700 | 388,000 | 3,500 |
| 1996-03-01 | 680 | 728 | 679 | 728 | 381,000 | 3,640 |
| 1996-02-29 | 673 | 699 | 673 | 690 | 372,000 | 3,450 |
| 1996-02-28 | 680 | 682 | 675 | 675 | 260,000 | 3,375 |
| 1996-02-27 | 690 | 695 | 685 | 685 | 189,000 | 3,425 |
| 1996-02-26 | 699 | 699 | 680 | 690 | 90,000 | 3,450 |
| 1996-02-23 | 678 | 688 | 678 | 680 | 237,000 | 3,400 |
| 1996-02-22 | 680 | 683 | 674 | 676 | 302,000 | 3,380 |
| 1996-02-21 | 675 | 685 | 671 | 673 | 349,000 | 3,365 |
| 1996-02-20 | 688 | 695 | 680 | 685 | 447,000 | 3,425 |
| 1996-02-19 | 690 | 700 | 690 | 695 | 120,000 | 3,475 |
| 1996-02-16 | 712 | 712 | 696 | 700 | 307,000 | 3,500 |
| 1996-02-15 | 719 | 724 | 714 | 720 | 262,000 | 3,600 |
| 1996-02-14 | 723 | 730 | 720 | 728 | 578,000 | 3,640 |
| 1996-02-13 | 727 | 735 | 716 | 722 | 468,000 | 3,610 |
| 1996-02-09 | 716 | 727 | 716 | 727 | 408,000 | 3,635 |
| 1996-02-08 | 724 | 724 | 716 | 716 | 373,000 | 3,580 |
| 1996-02-07 | 687 | 720 | 687 | 716 | 219,000 | 3,580 |
| 1996-02-06 | 700 | 700 | 685 | 686 | 231,000 | 3,430 |
| 1996-02-05 | 708 | 710 | 700 | 702 | 550,000 | 3,510 |
| 1996-02-02 | 710 | 714 | 704 | 707 | 409,000 | 3,535 |
| 1996-02-01 | 729 | 729 | 710 | 710 | 788,000 | 3,550 |
| 1996-01-31 | 712 | 729 | 710 | 729 | 847,000 | 3,645 |
| 1996-01-30 | 678 | 695 | 678 | 692 | 508,000 | 3,460 |
| 1996-01-29 | 675 | 685 | 670 | 671 | 596,000 | 3,355 |
| 1996-01-26 | 680 | 690 | 675 | 685 | 531,000 | 3,425 |
| 1996-01-25 | 679 | 687 | 678 | 680 | 502,000 | 3,400 |
| 1996-01-24 | 675 | 680 | 665 | 675 | 614,000 | 3,375 |
| 1996-01-23 | 691 | 701 | 681 | 685 | 487,000 | 3,425 |
| 1996-01-22 | 708 | 710 | 698 | 701 | 236,000 | 3,505 |
| 1996-01-19 | 695 | 704 | 689 | 700 | 605,000 | 3,500 |
| 1996-01-18 | 720 | 721 | 695 | 705 | 505,000 | 3,525 |
| 1996-01-17 | 723 | 728 | 719 | 720 | 301,000 | 3,600 |
| 1996-01-16 | 721 | 732 | 721 | 723 | 357,000 | 3,615 |
| 1996-01-12 | 737 | 737 | 722 | 722 | 382,000 | 3,610 |
| 1996-01-11 | 725 | 735 | 723 | 727 | 225,000 | 3,635 |
| 1996-01-10 | 739 | 750 | 732 | 740 | 1,219,000 | 3,700 |
| 1996-01-09 | 730 | 739 | 722 | 739 | 495,000 | 3,695 |
| 1996-01-08 | 744 | 744 | 722 | 722 | 492,000 | 3,610 |
| 1996-01-05 | 720 | 744 | 720 | 740 | 361,000 | 3,700 |
| 1996-01-04 | 739 | 745 | 736 | 740 | 264,000 | 3,700 |
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
