4043 (株)トクヤマ の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-30 | 311 | 320 | 311 | 314 | 93,000 | 1,570 |
| 1997-12-29 | 300 | 309 | 300 | 308 | 136,000 | 1,540 |
| 1997-12-26 | 333 | 333 | 320 | 320 | 125,000 | 1,600 |
| 1997-12-25 | 317 | 335 | 317 | 323 | 339,000 | 1,615 |
| 1997-12-24 | 313 | 320 | 305 | 312 | 318,000 | 1,560 |
| 1997-12-22 | 320 | 320 | 300 | 313 | 210,000 | 1,565 |
| 1997-12-19 | 346 | 346 | 320 | 326 | 311,000 | 1,630 |
| 1997-12-18 | 359 | 359 | 346 | 346 | 262,000 | 1,730 |
| 1997-12-17 | 357 | 362 | 348 | 360 | 293,000 | 1,800 |
| 1997-12-16 | 364 | 372 | 360 | 360 | 140,000 | 1,800 |
| 1997-12-15 | 382 | 387 | 365 | 366 | 203,000 | 1,830 |
| 1997-12-12 | 380 | 380 | 357 | 357 | 416,000 | 1,785 |
| 1997-12-11 | 402 | 402 | 395 | 395 | 130,000 | 1,975 |
| 1997-12-10 | 402 | 420 | 402 | 405 | 160,000 | 2,025 |
| 1997-12-09 | 402 | 406 | 400 | 400 | 74,000 | 2,000 |
| 1997-12-08 | 430 | 430 | 395 | 400 | 155,000 | 2,000 |
| 1997-12-05 | 420 | 430 | 420 | 430 | 328,000 | 2,150 |
| 1997-12-04 | 428 | 428 | 420 | 420 | 261,000 | 2,100 |
| 1997-12-03 | 438 | 438 | 429 | 429 | 84,000 | 2,145 |
| 1997-12-02 | 435 | 440 | 430 | 440 | 133,000 | 2,200 |
| 1997-12-01 | 444 | 445 | 439 | 439 | 108,000 | 2,195 |
| 1997-11-28 | 445 | 445 | 435 | 445 | 305,000 | 2,225 |
| 1997-11-27 | 428 | 440 | 425 | 440 | 359,000 | 2,200 |
| 1997-11-26 | 432 | 436 | 420 | 427 | 404,000 | 2,135 |
| 1997-11-25 | 424 | 424 | 415 | 420 | 321,000 | 2,100 |
| 1997-11-21 | 425 | 430 | 422 | 428 | 433,000 | 2,140 |
| 1997-11-20 | 424 | 429 | 419 | 427 | 206,000 | 2,135 |
| 1997-11-19 | 438 | 438 | 417 | 417 | 39,000 | 2,085 |
| 1997-11-18 | 443 | 464 | 443 | 457 | 73,000 | 2,285 |
| 1997-11-17 | 420 | 449 | 420 | 449 | 124,000 | 2,245 |
| 1997-11-14 | 419 | 419 | 407 | 410 | 311,000 | 2,050 |
| 1997-11-13 | 411 | 430 | 411 | 430 | 237,000 | 2,150 |
| 1997-11-12 | 414 | 420 | 406 | 414 | 153,000 | 2,070 |
| 1997-11-11 | 415 | 420 | 413 | 417 | 160,000 | 2,085 |
| 1997-11-10 | 415 | 424 | 410 | 413 | 112,000 | 2,065 |
| 1997-11-07 | 430 | 430 | 400 | 415 | 126,000 | 2,075 |
| 1997-11-06 | 421 | 436 | 421 | 432 | 125,000 | 2,160 |
| 1997-11-05 | 448 | 448 | 420 | 420 | 277,000 | 2,100 |
| 1997-11-04 | 461 | 461 | 443 | 443 | 52,000 | 2,215 |
| 1997-10-31 | 425 | 460 | 419 | 460 | 84,000 | 2,300 |
| 1997-10-30 | 454 | 454 | 427 | 428 | 59,000 | 2,140 |
| 1997-10-29 | 444 | 458 | 444 | 458 | 94,000 | 2,290 |
| 1997-10-28 | 450 | 451 | 445 | 445 | 300,000 | 2,225 |
| 1997-10-27 | 461 | 463 | 452 | 461 | 172,000 | 2,305 |
| 1997-10-24 | 438 | 452 | 435 | 450 | 472,000 | 2,250 |
| 1997-10-23 | 448 | 452 | 436 | 438 | 336,000 | 2,190 |
| 1997-10-22 | 429 | 448 | 425 | 447 | 276,000 | 2,235 |
| 1997-10-21 | 405 | 430 | 401 | 425 | 162,000 | 2,125 |
| 1997-10-20 | 416 | 416 | 406 | 410 | 87,000 | 2,050 |
| 1997-10-17 | 400 | 416 | 400 | 415 | 486,000 | 2,075 |
| 1997-10-16 | 390 | 410 | 390 | 405 | 130,000 | 2,025 |
| 1997-10-15 | 394 | 400 | 390 | 390 | 57,000 | 1,950 |
| 1997-10-14 | 371 | 380 | 371 | 379 | 246,000 | 1,895 |
| 1997-10-13 | 388 | 388 | 370 | 371 | 81,000 | 1,855 |
| 1997-10-09 | 404 | 405 | 382 | 386 | 222,000 | 1,930 |
| 1997-10-08 | 396 | 406 | 396 | 406 | 86,000 | 2,030 |
| 1997-10-07 | 405 | 405 | 400 | 400 | 116,000 | 2,000 |
| 1997-10-06 | 404 | 405 | 390 | 400 | 110,000 | 2,000 |
| 1997-10-03 | 390 | 405 | 390 | 405 | 116,000 | 2,025 |
| 1997-10-02 | 406 | 410 | 390 | 390 | 130,000 | 1,950 |
| 1997-10-01 | 400 | 418 | 400 | 410 | 127,000 | 2,050 |
| 1997-09-30 | 413 | 413 | 403 | 405 | 170,000 | 2,025 |
| 1997-09-29 | 439 | 439 | 423 | 428 | 125,000 | 2,140 |
| 1997-09-26 | 448 | 450 | 440 | 440 | 153,000 | 2,200 |
| 1997-09-25 | 451 | 458 | 440 | 449 | 162,000 | 2,245 |
| 1997-09-24 | 464 | 464 | 460 | 464 | 304,000 | 2,320 |
| 1997-09-22 | 460 | 472 | 460 | 463 | 206,000 | 2,315 |
| 1997-09-19 | 455 | 460 | 450 | 460 | 170,000 | 2,300 |
| 1997-09-18 | 449 | 455 | 447 | 455 | 93,000 | 2,275 |
| 1997-09-17 | 457 | 460 | 450 | 450 | 81,000 | 2,250 |
| 1997-09-16 | 470 | 470 | 456 | 460 | 115,000 | 2,300 |
| 1997-09-12 | 470 | 470 | 459 | 460 | 264,000 | 2,300 |
| 1997-09-11 | 480 | 483 | 470 | 470 | 79,000 | 2,350 |
| 1997-09-10 | 490 | 490 | 487 | 489 | 77,000 | 2,445 |
| 1997-09-09 | 480 | 485 | 480 | 485 | 37,000 | 2,425 |
| 1997-09-08 | 483 | 491 | 481 | 482 | 91,000 | 2,410 |
| 1997-09-05 | 487 | 490 | 483 | 486 | 84,000 | 2,430 |
| 1997-09-04 | 488 | 490 | 480 | 490 | 68,000 | 2,450 |
| 1997-09-03 | 494 | 494 | 485 | 488 | 158,000 | 2,440 |
| 1997-09-02 | 471 | 481 | 471 | 481 | 69,000 | 2,405 |
| 1997-09-01 | 474 | 476 | 471 | 476 | 107,000 | 2,380 |
| 1997-08-29 | 475 | 483 | 474 | 476 | 323,000 | 2,380 |
| 1997-08-28 | 481 | 483 | 479 | 481 | 60,000 | 2,405 |
| 1997-08-27 | 485 | 489 | 483 | 483 | 103,000 | 2,415 |
| 1997-08-26 | 495 | 495 | 485 | 489 | 115,000 | 2,445 |
| 1997-08-25 | 493 | 496 | 488 | 495 | 423,000 | 2,475 |
| 1997-08-22 | 480 | 492 | 480 | 489 | 298,000 | 2,445 |
| 1997-08-21 | 493 | 493 | 484 | 485 | 67,000 | 2,425 |
| 1997-08-20 | 484 | 484 | 478 | 484 | 148,000 | 2,420 |
| 1997-08-19 | 466 | 481 | 466 | 480 | 218,000 | 2,400 |
| 1997-08-18 | 469 | 475 | 468 | 469 | 150,000 | 2,345 |
| 1997-08-15 | 489 | 492 | 484 | 484 | 227,000 | 2,420 |
| 1997-08-14 | 471 | 481 | 468 | 481 | 233,000 | 2,405 |
| 1997-08-13 | 480 | 480 | 470 | 471 | 285,000 | 2,355 |
| 1997-08-12 | 475 | 489 | 475 | 480 | 645,000 | 2,400 |
| 1997-08-11 | 484 | 489 | 479 | 479 | 84,000 | 2,395 |
| 1997-08-08 | 490 | 499 | 479 | 499 | 347,000 | 2,495 |
| 1997-08-07 | 511 | 511 | 500 | 500 | 294,000 | 2,500 |
| 1997-08-06 | 520 | 520 | 511 | 513 | 300,000 | 2,565 |
| 1997-08-05 | 539 | 539 | 526 | 527 | 191,000 | 2,635 |
| 1997-08-04 | 551 | 553 | 533 | 534 | 229,000 | 2,670 |
| 1997-08-01 | 570 | 578 | 552 | 553 | 87,000 | 2,765 |
| 1997-07-31 | 551 | 580 | 551 | 580 | 582,000 | 2,900 |
| 1997-07-30 | 551 | 555 | 551 | 555 | 265,000 | 2,775 |
| 1997-07-29 | 564 | 565 | 551 | 551 | 235,000 | 2,755 |
| 1997-07-28 | 564 | 566 | 560 | 564 | 143,000 | 2,820 |
| 1997-07-25 | 571 | 571 | 564 | 564 | 149,000 | 2,820 |
| 1997-07-24 | 567 | 570 | 560 | 565 | 26,000 | 2,825 |
| 1997-07-23 | 572 | 572 | 567 | 567 | 114,000 | 2,835 |
| 1997-07-22 | 567 | 573 | 567 | 572 | 148,000 | 2,860 |
| 1997-07-18 | 559 | 575 | 559 | 567 | 192,000 | 2,835 |
| 1997-07-17 | 568 | 573 | 560 | 567 | 647,000 | 2,835 |
| 1997-07-16 | 573 | 577 | 565 | 575 | 509,000 | 2,875 |
| 1997-07-15 | 584 | 584 | 574 | 575 | 78,000 | 2,875 |
| 1997-07-14 | 580 | 582 | 571 | 581 | 79,000 | 2,905 |
| 1997-07-11 | 578 | 585 | 569 | 585 | 129,000 | 2,925 |
| 1997-07-10 | 588 | 590 | 580 | 588 | 246,000 | 2,940 |
| 1997-07-09 | 580 | 591 | 577 | 582 | 748,000 | 2,910 |
| 1997-07-08 | 570 | 583 | 565 | 582 | 235,000 | 2,910 |
| 1997-07-07 | 579 | 579 | 570 | 571 | 58,000 | 2,855 |
| 1997-07-04 | 579 | 585 | 574 | 584 | 301,000 | 2,920 |
| 1997-07-03 | 572 | 579 | 572 | 574 | 372,000 | 2,870 |
| 1997-07-02 | 560 | 576 | 560 | 570 | 570,000 | 2,850 |
| 1997-07-01 | 577 | 577 | 560 | 570 | 326,000 | 2,850 |
| 1997-06-30 | 574 | 574 | 570 | 571 | 120,000 | 2,855 |
| 1997-06-27 | 574 | 583 | 571 | 571 | 178,000 | 2,855 |
| 1997-06-26 | 585 | 588 | 580 | 584 | 587,000 | 2,920 |
| 1997-06-25 | 581 | 588 | 578 | 588 | 357,000 | 2,940 |
| 1997-06-24 | 574 | 583 | 571 | 571 | 175,000 | 2,855 |
| 1997-06-23 | 577 | 587 | 576 | 576 | 302,000 | 2,880 |
| 1997-06-20 | 584 | 587 | 579 | 579 | 411,000 | 2,895 |
| 1997-06-19 | 590 | 591 | 583 | 585 | 301,000 | 2,925 |
| 1997-06-18 | 590 | 590 | 582 | 588 | 189,000 | 2,940 |
| 1997-06-17 | 594 | 599 | 582 | 582 | 190,000 | 2,910 |
| 1997-06-16 | 601 | 606 | 593 | 593 | 311,000 | 2,965 |
| 1997-06-13 | 594 | 600 | 590 | 599 | 722,000 | 2,995 |
| 1997-06-12 | 596 | 605 | 596 | 600 | 282,000 | 3,000 |
| 1997-06-11 | 595 | 600 | 595 | 595 | 695,000 | 2,975 |
| 1997-06-10 | 608 | 608 | 595 | 595 | 155,000 | 2,975 |
| 1997-06-09 | 603 | 608 | 598 | 608 | 223,000 | 3,040 |
| 1997-06-06 | 605 | 607 | 598 | 599 | 228,000 | 2,995 |
| 1997-06-05 | 609 | 610 | 596 | 605 | 507,000 | 3,025 |
| 1997-06-04 | 622 | 630 | 616 | 627 | 1,036,000 | 3,135 |
| 1997-06-03 | 622 | 626 | 616 | 616 | 248,000 | 3,080 |
| 1997-06-02 | 612 | 617 | 612 | 616 | 130,000 | 3,080 |
| 1997-05-30 | 625 | 626 | 615 | 615 | 261,000 | 3,075 |
| 1997-05-29 | 625 | 625 | 617 | 622 | 287,000 | 3,110 |
| 1997-05-28 | 620 | 626 | 618 | 626 | 191,000 | 3,130 |
| 1997-05-27 | 619 | 620 | 617 | 620 | 115,000 | 3,100 |
| 1997-05-26 | 626 | 626 | 618 | 625 | 264,000 | 3,125 |
| 1997-05-23 | 625 | 631 | 617 | 626 | 52,000 | 3,130 |
| 1997-05-22 | 628 | 635 | 621 | 621 | 274,000 | 3,105 |
| 1997-05-21 | 642 | 642 | 635 | 636 | 796,000 | 3,180 |
| 1997-05-20 | 644 | 645 | 641 | 641 | 168,000 | 3,205 |
| 1997-05-19 | 644 | 648 | 642 | 645 | 445,000 | 3,225 |
| 1997-05-16 | 632 | 649 | 632 | 649 | 468,000 | 3,245 |
| 1997-05-15 | 630 | 640 | 620 | 625 | 297,000 | 3,125 |
| 1997-05-14 | 626 | 626 | 616 | 616 | 66,000 | 3,080 |
| 1997-05-13 | 640 | 644 | 625 | 625 | 113,000 | 3,125 |
| 1997-05-12 | 630 | 630 | 620 | 630 | 316,000 | 3,150 |
| 1997-05-09 | 643 | 643 | 618 | 618 | 209,000 | 3,090 |
| 1997-05-08 | 638 | 645 | 637 | 640 | 337,000 | 3,200 |
| 1997-05-07 | 642 | 644 | 640 | 642 | 284,000 | 3,210 |
| 1997-05-06 | 645 | 653 | 643 | 644 | 218,000 | 3,220 |
| 1997-05-02 | 638 | 642 | 632 | 642 | 205,000 | 3,210 |
| 1997-05-01 | 640 | 641 | 631 | 631 | 321,000 | 3,155 |
| 1997-04-30 | 630 | 635 | 628 | 635 | 365,000 | 3,175 |
| 1997-04-28 | 635 | 635 | 618 | 622 | 82,000 | 3,110 |
| 1997-04-25 | 628 | 630 | 620 | 629 | 252,000 | 3,145 |
| 1997-04-24 | 620 | 630 | 614 | 628 | 274,000 | 3,140 |
| 1997-04-23 | 613 | 619 | 610 | 615 | 288,000 | 3,075 |
| 1997-04-22 | 610 | 610 | 605 | 605 | 233,000 | 3,025 |
| 1997-04-21 | 608 | 608 | 603 | 605 | 183,000 | 3,025 |
| 1997-04-18 | 599 | 608 | 590 | 608 | 315,000 | 3,040 |
| 1997-04-17 | 594 | 596 | 587 | 595 | 282,000 | 2,975 |
| 1997-04-16 | 598 | 605 | 589 | 604 | 228,000 | 3,020 |
| 1997-04-15 | 580 | 591 | 580 | 591 | 210,000 | 2,955 |
| 1997-04-14 | 560 | 575 | 560 | 572 | 141,000 | 2,860 |
| 1997-04-11 | 578 | 578 | 564 | 570 | 412,000 | 2,850 |
| 1997-04-10 | 578 | 578 | 565 | 568 | 246,000 | 2,840 |
| 1997-04-09 | 578 | 586 | 570 | 572 | 88,000 | 2,860 |
| 1997-04-08 | 579 | 589 | 579 | 587 | 115,000 | 2,935 |
| 1997-04-07 | 594 | 596 | 589 | 589 | 436,000 | 2,945 |
| 1997-04-04 | 591 | 594 | 586 | 594 | 766,000 | 2,970 |
| 1997-04-03 | 577 | 600 | 577 | 595 | 184,000 | 2,975 |
| 1997-04-02 | 580 | 580 | 570 | 576 | 63,000 | 2,880 |
| 1997-04-01 | 567 | 587 | 561 | 587 | 196,000 | 2,935 |
| 1997-03-31 | 590 | 590 | 578 | 578 | 66,000 | 2,890 |
| 1997-03-28 | 589 | 595 | 582 | 583 | 114,000 | 2,915 |
| 1997-03-27 | 602 | 607 | 587 | 599 | 127,000 | 2,995 |
| 1997-03-26 | 589 | 600 | 588 | 600 | 95,000 | 3,000 |
| 1997-03-25 | 600 | 601 | 585 | 585 | 173,000 | 2,925 |
| 1997-03-24 | 611 | 611 | 594 | 594 | 100,000 | 2,970 |
| 1997-03-21 | 604 | 614 | 604 | 610 | 66,000 | 3,050 |
| 1997-03-19 | 613 | 617 | 607 | 615 | 81,000 | 3,075 |
| 1997-03-18 | 606 | 615 | 605 | 605 | 243,000 | 3,025 |
| 1997-03-17 | 629 | 629 | 605 | 605 | 88,000 | 3,025 |
| 1997-03-14 | 620 | 620 | 610 | 615 | 442,000 | 3,075 |
| 1997-03-13 | 614 | 616 | 610 | 616 | 75,000 | 3,080 |
| 1997-03-12 | 613 | 615 | 611 | 613 | 532,000 | 3,065 |
| 1997-03-11 | 610 | 617 | 610 | 616 | 244,000 | 3,080 |
| 1997-03-10 | 619 | 619 | 609 | 615 | 86,000 | 3,075 |
| 1997-03-07 | 601 | 609 | 599 | 609 | 122,000 | 3,045 |
| 1997-03-06 | 594 | 608 | 592 | 608 | 269,000 | 3,040 |
| 1997-03-05 | 600 | 600 | 592 | 596 | 115,000 | 2,980 |
| 1997-03-04 | 601 | 601 | 597 | 600 | 149,000 | 3,000 |
| 1997-03-03 | 607 | 607 | 600 | 600 | 63,000 | 3,000 |
| 1997-02-28 | 617 | 617 | 605 | 607 | 324,000 | 3,035 |
| 1997-02-27 | 615 | 615 | 603 | 603 | 198,000 | 3,015 |
| 1997-02-26 | 612 | 625 | 612 | 613 | 146,000 | 3,065 |
| 1997-02-25 | 610 | 614 | 605 | 612 | 147,000 | 3,060 |
| 1997-02-24 | 615 | 624 | 615 | 615 | 106,000 | 3,075 |
| 1997-02-21 | 628 | 629 | 617 | 617 | 127,000 | 3,085 |
| 1997-02-20 | 620 | 629 | 620 | 628 | 192,000 | 3,140 |
| 1997-02-19 | 620 | 620 | 612 | 616 | 117,000 | 3,080 |
| 1997-02-18 | 630 | 630 | 612 | 612 | 156,000 | 3,060 |
| 1997-02-17 | 637 | 642 | 630 | 632 | 142,000 | 3,160 |
| 1997-02-14 | 612 | 640 | 612 | 632 | 595,000 | 3,160 |
| 1997-02-13 | 607 | 618 | 600 | 610 | 646,000 | 3,050 |
| 1997-02-12 | 586 | 596 | 586 | 596 | 284,000 | 2,980 |
| 1997-02-10 | 590 | 595 | 590 | 590 | 237,000 | 2,950 |
| 1997-02-07 | 592 | 600 | 590 | 595 | 410,000 | 2,975 |
| 1997-02-06 | 590 | 594 | 587 | 592 | 341,000 | 2,960 |
| 1997-02-05 | 591 | 594 | 576 | 580 | 234,000 | 2,900 |
| 1997-02-04 | 590 | 595 | 589 | 589 | 256,000 | 2,945 |
| 1997-02-03 | 590 | 590 | 577 | 580 | 187,000 | 2,900 |
| 1997-01-31 | 565 | 585 | 564 | 582 | 158,000 | 2,910 |
| 1997-01-30 | 562 | 568 | 552 | 555 | 431,000 | 2,775 |
| 1997-01-29 | 553 | 553 | 545 | 552 | 214,000 | 2,760 |
| 1997-01-28 | 551 | 552 | 540 | 542 | 299,000 | 2,710 |
| 1997-01-27 | 576 | 576 | 551 | 551 | 179,000 | 2,755 |
| 1997-01-24 | 573 | 578 | 567 | 570 | 340,000 | 2,850 |
| 1997-01-23 | 580 | 590 | 579 | 579 | 355,000 | 2,895 |
| 1997-01-22 | 580 | 595 | 580 | 590 | 205,000 | 2,950 |
| 1997-01-21 | 577 | 581 | 577 | 579 | 102,000 | 2,895 |
| 1997-01-20 | 591 | 591 | 575 | 575 | 104,000 | 2,875 |
| 1997-01-17 | 581 | 594 | 581 | 581 | 183,000 | 2,905 |
| 1997-01-16 | 594 | 594 | 587 | 590 | 168,000 | 2,950 |
| 1997-01-14 | 594 | 594 | 586 | 594 | 132,000 | 2,970 |
| 1997-01-13 | 587 | 592 | 578 | 592 | 129,000 | 2,960 |
| 1997-01-10 | 602 | 605 | 588 | 588 | 540,000 | 2,940 |
| 1997-01-09 | 609 | 609 | 600 | 600 | 201,000 | 3,000 |
| 1997-01-08 | 612 | 616 | 610 | 610 | 183,000 | 3,050 |
| 1997-01-07 | 614 | 617 | 610 | 611 | 159,000 | 3,055 |
| 1997-01-06 | 615 | 616 | 611 | 611 | 75,000 | 3,055 |
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
