4043 (株)トクヤマ の時系列データ [1998年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1998-12-30 | 361 | 363 | 357 | 357 | 85,000 | 1,785 |
| 1998-12-29 | 364 | 364 | 355 | 363 | 51,000 | 1,815 |
| 1998-12-28 | 363 | 365 | 360 | 360 | 289,000 | 1,800 |
| 1998-12-25 | 360 | 364 | 355 | 362 | 353,000 | 1,810 |
| 1998-12-24 | 343 | 355 | 343 | 355 | 229,000 | 1,775 |
| 1998-12-22 | 351 | 354 | 347 | 347 | 244,000 | 1,735 |
| 1998-12-21 | 343 | 350 | 342 | 350 | 86,000 | 1,750 |
| 1998-12-18 | 336 | 345 | 336 | 341 | 49,000 | 1,705 |
| 1998-12-17 | 340 | 340 | 330 | 331 | 113,000 | 1,655 |
| 1998-12-16 | 350 | 365 | 344 | 347 | 200,000 | 1,735 |
| 1998-12-15 | 346 | 353 | 343 | 349 | 394,000 | 1,745 |
| 1998-12-14 | 336 | 348 | 333 | 341 | 173,000 | 1,705 |
| 1998-12-11 | 340 | 340 | 330 | 340 | 390,000 | 1,700 |
| 1998-12-10 | 334 | 348 | 334 | 344 | 299,000 | 1,720 |
| 1998-12-09 | 329 | 332 | 326 | 329 | 61,000 | 1,645 |
| 1998-12-08 | 338 | 340 | 310 | 326 | 381,000 | 1,630 |
| 1998-12-07 | 340 | 343 | 334 | 342 | 353,000 | 1,710 |
| 1998-12-04 | 351 | 351 | 340 | 343 | 244,000 | 1,715 |
| 1998-12-03 | 364 | 365 | 350 | 355 | 301,000 | 1,775 |
| 1998-12-02 | 362 | 367 | 361 | 366 | 220,000 | 1,830 |
| 1998-12-01 | 358 | 370 | 353 | 363 | 862,000 | 1,815 |
| 1998-11-30 | 361 | 362 | 355 | 361 | 215,000 | 1,805 |
| 1998-11-27 | 339 | 366 | 339 | 356 | 1,523,000 | 1,780 |
| 1998-11-26 | 368 | 368 | 334 | 334 | 1,599,000 | 1,670 |
| 1998-11-25 | 335 | 335 | 323 | 323 | 208,000 | 1,615 |
| 1998-11-24 | 324 | 324 | 319 | 323 | 277,000 | 1,615 |
| 1998-11-20 | 306 | 318 | 306 | 310 | 405,000 | 1,550 |
| 1998-11-19 | 304 | 308 | 304 | 305 | 117,000 | 1,525 |
| 1998-11-18 | 310 | 310 | 300 | 300 | 179,000 | 1,500 |
| 1998-11-17 | 305 | 305 | 301 | 305 | 27,000 | 1,525 |
| 1998-11-16 | 306 | 306 | 297 | 303 | 76,000 | 1,515 |
| 1998-11-13 | 296 | 296 | 280 | 296 | 179,000 | 1,480 |
| 1998-11-12 | 298 | 300 | 296 | 296 | 135,000 | 1,480 |
| 1998-11-11 | 304 | 305 | 295 | 302 | 244,000 | 1,510 |
| 1998-11-10 | 315 | 315 | 304 | 305 | 119,000 | 1,525 |
| 1998-11-09 | 316 | 316 | 315 | 315 | 16,000 | 1,575 |
| 1998-11-06 | 316 | 321 | 316 | 319 | 27,000 | 1,595 |
| 1998-11-05 | 327 | 327 | 318 | 323 | 182,000 | 1,615 |
| 1998-11-04 | 318 | 318 | 315 | 315 | 34,000 | 1,575 |
| 1998-11-02 | 322 | 322 | 304 | 309 | 20,000 | 1,545 |
| 1998-10-30 | 307 | 307 | 302 | 302 | 37,000 | 1,510 |
| 1998-10-29 | 303 | 303 | 300 | 302 | 34,000 | 1,510 |
| 1998-10-28 | 303 | 306 | 303 | 303 | 37,000 | 1,515 |
| 1998-10-27 | 313 | 313 | 300 | 300 | 151,000 | 1,500 |
| 1998-10-26 | 310 | 310 | 303 | 308 | 127,000 | 1,540 |
| 1998-10-23 | 312 | 312 | 306 | 306 | 73,000 | 1,530 |
| 1998-10-22 | 316 | 330 | 311 | 312 | 112,000 | 1,560 |
| 1998-10-21 | 320 | 330 | 320 | 326 | 244,000 | 1,630 |
| 1998-10-20 | 305 | 309 | 304 | 305 | 207,000 | 1,525 |
| 1998-10-19 | 308 | 311 | 303 | 305 | 177,000 | 1,525 |
| 1998-10-16 | 317 | 319 | 311 | 311 | 249,000 | 1,555 |
| 1998-10-15 | 335 | 335 | 315 | 317 | 276,000 | 1,585 |
| 1998-10-14 | 328 | 331 | 327 | 330 | 70,000 | 1,650 |
| 1998-10-13 | 335 | 335 | 328 | 328 | 75,000 | 1,640 |
| 1998-10-12 | 370 | 370 | 336 | 337 | 172,000 | 1,685 |
| 1998-10-09 | 336 | 349 | 328 | 330 | 175,000 | 1,650 |
| 1998-10-08 | 332 | 344 | 325 | 338 | 136,000 | 1,690 |
| 1998-10-07 | 328 | 340 | 325 | 332 | 97,000 | 1,660 |
| 1998-10-06 | 320 | 325 | 320 | 325 | 106,000 | 1,625 |
| 1998-10-05 | 330 | 330 | 320 | 325 | 243,000 | 1,625 |
| 1998-10-02 | 340 | 344 | 329 | 329 | 93,000 | 1,645 |
| 1998-10-01 | 336 | 346 | 335 | 335 | 118,000 | 1,675 |
| 1998-09-30 | 355 | 357 | 335 | 335 | 91,000 | 1,675 |
| 1998-09-29 | 331 | 340 | 320 | 340 | 96,000 | 1,700 |
| 1998-09-28 | 330 | 339 | 330 | 331 | 175,000 | 1,655 |
| 1998-09-25 | 331 | 335 | 330 | 330 | 60,000 | 1,650 |
| 1998-09-24 | 358 | 358 | 338 | 338 | 187,000 | 1,690 |
| 1998-09-22 | 331 | 336 | 331 | 336 | 102,000 | 1,680 |
| 1998-09-21 | 345 | 346 | 335 | 336 | 145,000 | 1,680 |
| 1998-09-18 | 350 | 350 | 342 | 344 | 54,000 | 1,720 |
| 1998-09-17 | 349 | 353 | 343 | 347 | 92,000 | 1,735 |
| 1998-09-16 | 354 | 361 | 339 | 344 | 68,000 | 1,720 |
| 1998-09-14 | 330 | 348 | 330 | 348 | 64,000 | 1,740 |
| 1998-09-11 | 333 | 346 | 333 | 338 | 139,000 | 1,690 |
| 1998-09-10 | 370 | 375 | 350 | 350 | 60,000 | 1,750 |
| 1998-09-09 | 366 | 369 | 350 | 350 | 58,000 | 1,750 |
| 1998-09-08 | 368 | 380 | 366 | 366 | 50,000 | 1,830 |
| 1998-09-07 | 339 | 375 | 339 | 375 | 66,000 | 1,875 |
| 1998-09-04 | 350 | 351 | 340 | 343 | 57,000 | 1,715 |
| 1998-09-03 | 359 | 359 | 352 | 352 | 10,000 | 1,760 |
| 1998-09-02 | 360 | 364 | 356 | 361 | 197,000 | 1,805 |
| 1998-09-01 | 350 | 361 | 350 | 355 | 126,000 | 1,775 |
| 1998-08-31 | 351 | 365 | 350 | 360 | 157,000 | 1,800 |
| 1998-08-28 | 358 | 368 | 350 | 350 | 106,000 | 1,750 |
| 1998-08-27 | 377 | 380 | 377 | 378 | 386,000 | 1,890 |
| 1998-08-26 | 378 | 380 | 377 | 377 | 164,000 | 1,885 |
| 1998-08-25 | 384 | 384 | 378 | 378 | 302,000 | 1,890 |
| 1998-08-24 | 380 | 380 | 375 | 375 | 274,000 | 1,875 |
| 1998-08-21 | 382 | 385 | 380 | 380 | 145,000 | 1,900 |
| 1998-08-20 | 382 | 386 | 381 | 382 | 45,000 | 1,910 |
| 1998-08-19 | 380 | 385 | 380 | 385 | 80,000 | 1,925 |
| 1998-08-18 | 380 | 385 | 380 | 380 | 110,000 | 1,900 |
| 1998-08-17 | 385 | 385 | 380 | 380 | 140,000 | 1,900 |
| 1998-08-14 | 380 | 384 | 379 | 384 | 122,000 | 1,920 |
| 1998-08-13 | 380 | 383 | 380 | 383 | 68,000 | 1,915 |
| 1998-08-12 | 378 | 383 | 378 | 383 | 191,000 | 1,915 |
| 1998-08-11 | 380 | 381 | 379 | 380 | 218,000 | 1,900 |
| 1998-08-10 | 384 | 385 | 378 | 381 | 157,000 | 1,905 |
| 1998-08-07 | 380 | 382 | 380 | 380 | 62,000 | 1,900 |
| 1998-08-06 | 384 | 384 | 375 | 380 | 247,000 | 1,900 |
| 1998-08-05 | 375 | 385 | 375 | 379 | 170,000 | 1,895 |
| 1998-08-04 | 375 | 388 | 375 | 379 | 53,000 | 1,895 |
| 1998-08-03 | 375 | 378 | 375 | 375 | 74,000 | 1,875 |
| 1998-07-31 | 378 | 379 | 375 | 375 | 184,000 | 1,875 |
| 1998-07-30 | 375 | 382 | 375 | 377 | 124,000 | 1,885 |
| 1998-07-29 | 379 | 379 | 374 | 375 | 106,000 | 1,875 |
| 1998-07-28 | 373 | 374 | 369 | 370 | 319,000 | 1,850 |
| 1998-07-27 | 383 | 383 | 373 | 373 | 145,000 | 1,865 |
| 1998-07-24 | 368 | 379 | 368 | 370 | 214,000 | 1,850 |
| 1998-07-23 | 370 | 372 | 370 | 370 | 119,000 | 1,850 |
| 1998-07-22 | 370 | 371 | 365 | 370 | 408,000 | 1,850 |
| 1998-07-21 | 384 | 384 | 370 | 370 | 126,000 | 1,850 |
| 1998-07-17 | 385 | 385 | 375 | 375 | 133,000 | 1,875 |
| 1998-07-16 | 375 | 385 | 374 | 375 | 349,000 | 1,875 |
| 1998-07-15 | 371 | 378 | 368 | 370 | 153,000 | 1,850 |
| 1998-07-14 | 365 | 366 | 363 | 365 | 84,000 | 1,825 |
| 1998-07-13 | 360 | 368 | 359 | 368 | 81,000 | 1,840 |
| 1998-07-10 | 391 | 391 | 370 | 370 | 89,000 | 1,850 |
| 1998-07-09 | 395 | 395 | 385 | 388 | 166,000 | 1,940 |
| 1998-07-08 | 398 | 398 | 390 | 390 | 153,000 | 1,950 |
| 1998-07-07 | 395 | 398 | 393 | 398 | 441,000 | 1,990 |
| 1998-07-06 | 392 | 393 | 388 | 393 | 116,000 | 1,965 |
| 1998-07-03 | 389 | 392 | 387 | 387 | 241,000 | 1,935 |
| 1998-07-02 | 388 | 390 | 380 | 389 | 285,000 | 1,945 |
| 1998-07-01 | 369 | 387 | 363 | 387 | 193,000 | 1,935 |
| 1998-06-30 | 367 | 367 | 358 | 364 | 270,000 | 1,820 |
| 1998-06-29 | 362 | 367 | 359 | 362 | 109,000 | 1,810 |
| 1998-06-26 | 360 | 366 | 360 | 362 | 189,000 | 1,810 |
| 1998-06-25 | 373 | 373 | 364 | 370 | 201,000 | 1,850 |
| 1998-06-24 | 371 | 371 | 358 | 358 | 74,000 | 1,790 |
| 1998-06-23 | 374 | 374 | 360 | 365 | 80,000 | 1,825 |
| 1998-06-22 | 372 | 377 | 372 | 377 | 44,000 | 1,885 |
| 1998-06-19 | 382 | 382 | 372 | 372 | 30,000 | 1,860 |
| 1998-06-18 | 370 | 370 | 357 | 367 | 185,000 | 1,835 |
| 1998-06-17 | 355 | 363 | 355 | 355 | 43,000 | 1,775 |
| 1998-06-16 | 356 | 356 | 345 | 350 | 75,000 | 1,750 |
| 1998-06-15 | 370 | 370 | 360 | 361 | 124,000 | 1,805 |
| 1998-06-12 | 385 | 385 | 367 | 368 | 328,000 | 1,840 |
| 1998-06-11 | 388 | 388 | 380 | 385 | 94,000 | 1,925 |
| 1998-06-10 | 393 | 393 | 386 | 388 | 102,000 | 1,940 |
| 1998-06-09 | 386 | 389 | 385 | 389 | 90,000 | 1,945 |
| 1998-06-08 | 390 | 391 | 388 | 390 | 151,000 | 1,950 |
| 1998-06-05 | 393 | 395 | 393 | 393 | 314,000 | 1,965 |
| 1998-06-04 | 391 | 395 | 391 | 393 | 108,000 | 1,965 |
| 1998-06-03 | 394 | 398 | 392 | 398 | 221,000 | 1,990 |
| 1998-06-02 | 389 | 391 | 388 | 391 | 164,000 | 1,955 |
| 1998-06-01 | 390 | 392 | 386 | 386 | 105,000 | 1,930 |
| 1998-05-29 | 390 | 395 | 390 | 394 | 112,000 | 1,970 |
| 1998-05-28 | 382 | 390 | 382 | 390 | 209,000 | 1,950 |
| 1998-05-27 | 377 | 390 | 377 | 385 | 351,000 | 1,925 |
| 1998-05-26 | 375 | 378 | 375 | 377 | 61,000 | 1,885 |
| 1998-05-25 | 390 | 390 | 380 | 380 | 63,000 | 1,900 |
| 1998-05-22 | 380 | 382 | 375 | 380 | 252,000 | 1,900 |
| 1998-05-21 | 371 | 399 | 371 | 390 | 538,000 | 1,950 |
| 1998-05-20 | 350 | 374 | 350 | 374 | 120,000 | 1,870 |
| 1998-05-19 | 345 | 350 | 345 | 350 | 58,000 | 1,750 |
| 1998-05-18 | 344 | 345 | 343 | 345 | 19,000 | 1,725 |
| 1998-05-15 | 348 | 351 | 342 | 343 | 116,000 | 1,715 |
| 1998-05-14 | 342 | 351 | 342 | 343 | 19,000 | 1,715 |
| 1998-05-13 | 341 | 345 | 341 | 345 | 28,000 | 1,725 |
| 1998-05-12 | 342 | 345 | 340 | 341 | 237,000 | 1,705 |
| 1998-05-11 | 344 | 345 | 337 | 337 | 45,000 | 1,685 |
| 1998-05-08 | 336 | 336 | 329 | 331 | 146,000 | 1,655 |
| 1998-05-07 | 339 | 340 | 331 | 331 | 65,000 | 1,655 |
| 1998-05-06 | 346 | 346 | 340 | 340 | 27,000 | 1,700 |
| 1998-05-01 | 355 | 355 | 345 | 346 | 61,000 | 1,730 |
| 1998-04-30 | 360 | 360 | 350 | 350 | 18,000 | 1,750 |
| 1998-04-28 | 369 | 375 | 360 | 360 | 128,000 | 1,800 |
| 1998-04-27 | 380 | 380 | 375 | 375 | 101,000 | 1,875 |
| 1998-04-24 | 362 | 377 | 362 | 375 | 158,000 | 1,875 |
| 1998-04-23 | 356 | 365 | 356 | 360 | 132,000 | 1,800 |
| 1998-04-22 | 351 | 364 | 350 | 364 | 58,000 | 1,820 |
| 1998-04-21 | 347 | 350 | 346 | 348 | 49,000 | 1,740 |
| 1998-04-20 | 346 | 349 | 345 | 346 | 34,000 | 1,730 |
| 1998-04-17 | 360 | 360 | 342 | 346 | 67,000 | 1,730 |
| 1998-04-16 | 352 | 355 | 350 | 350 | 158,000 | 1,750 |
| 1998-04-15 | 365 | 365 | 350 | 350 | 110,000 | 1,750 |
| 1998-04-14 | 365 | 366 | 355 | 355 | 53,000 | 1,775 |
| 1998-04-13 | 370 | 370 | 359 | 359 | 28,000 | 1,795 |
| 1998-04-10 | 370 | 374 | 362 | 365 | 58,000 | 1,825 |
| 1998-04-09 | 372 | 372 | 361 | 365 | 52,000 | 1,825 |
| 1998-04-08 | 350 | 373 | 350 | 372 | 40,000 | 1,860 |
| 1998-04-07 | 348 | 349 | 341 | 342 | 63,000 | 1,710 |
| 1998-04-06 | 340 | 344 | 336 | 338 | 101,000 | 1,690 |
| 1998-04-03 | 337 | 341 | 330 | 330 | 192,000 | 1,650 |
| 1998-04-02 | 356 | 357 | 340 | 342 | 121,000 | 1,710 |
| 1998-04-01 | 378 | 378 | 370 | 371 | 78,000 | 1,855 |
| 1998-03-31 | 390 | 400 | 382 | 389 | 294,000 | 1,945 |
| 1998-03-30 | 394 | 395 | 386 | 391 | 135,000 | 1,955 |
| 1998-03-27 | 393 | 393 | 390 | 392 | 45,000 | 1,960 |
| 1998-03-26 | 383 | 396 | 383 | 396 | 164,000 | 1,980 |
| 1998-03-25 | 385 | 395 | 385 | 392 | 115,000 | 1,960 |
| 1998-03-24 | 386 | 399 | 386 | 397 | 147,000 | 1,985 |
| 1998-03-23 | 398 | 399 | 391 | 391 | 116,000 | 1,955 |
| 1998-03-20 | 395 | 398 | 390 | 398 | 80,000 | 1,990 |
| 1998-03-19 | 395 | 396 | 382 | 382 | 279,000 | 1,910 |
| 1998-03-18 | 399 | 399 | 392 | 395 | 73,000 | 1,975 |
| 1998-03-17 | 399 | 399 | 390 | 398 | 120,000 | 1,990 |
| 1998-03-16 | 396 | 399 | 390 | 390 | 82,000 | 1,950 |
| 1998-03-13 | 379 | 391 | 375 | 391 | 595,000 | 1,955 |
| 1998-03-12 | 385 | 385 | 378 | 378 | 179,000 | 1,890 |
| 1998-03-11 | 386 | 387 | 379 | 385 | 272,000 | 1,925 |
| 1998-03-10 | 400 | 400 | 396 | 396 | 124,000 | 1,980 |
| 1998-03-09 | 410 | 410 | 396 | 396 | 324,000 | 1,980 |
| 1998-03-06 | 403 | 403 | 400 | 400 | 103,000 | 2,000 |
| 1998-03-05 | 401 | 405 | 393 | 403 | 189,000 | 2,015 |
| 1998-03-04 | 415 | 416 | 411 | 415 | 49,000 | 2,075 |
| 1998-03-03 | 419 | 419 | 414 | 414 | 51,000 | 2,070 |
| 1998-03-02 | 409 | 428 | 408 | 420 | 115,000 | 2,100 |
| 1998-02-27 | 387 | 400 | 387 | 399 | 153,000 | 1,995 |
| 1998-02-26 | 386 | 386 | 384 | 384 | 87,000 | 1,920 |
| 1998-02-25 | 390 | 390 | 381 | 385 | 125,000 | 1,925 |
| 1998-02-24 | 384 | 395 | 380 | 385 | 233,000 | 1,925 |
| 1998-02-23 | 389 | 399 | 384 | 385 | 77,000 | 1,925 |
| 1998-02-20 | 391 | 396 | 385 | 387 | 104,000 | 1,935 |
| 1998-02-19 | 390 | 400 | 390 | 400 | 126,000 | 2,000 |
| 1998-02-18 | 400 | 404 | 398 | 400 | 77,000 | 2,000 |
| 1998-02-17 | 401 | 405 | 397 | 405 | 109,000 | 2,025 |
| 1998-02-16 | 420 | 420 | 402 | 418 | 150,000 | 2,090 |
| 1998-02-13 | 420 | 424 | 410 | 419 | 264,000 | 2,095 |
| 1998-02-12 | 440 | 444 | 435 | 439 | 273,000 | 2,195 |
| 1998-02-10 | 420 | 432 | 419 | 429 | 420,000 | 2,145 |
| 1998-02-09 | 400 | 410 | 395 | 409 | 146,000 | 2,045 |
| 1998-02-06 | 392 | 400 | 390 | 392 | 377,000 | 1,960 |
| 1998-02-05 | 370 | 389 | 370 | 389 | 107,000 | 1,945 |
| 1998-02-04 | 380 | 380 | 370 | 374 | 136,000 | 1,870 |
| 1998-02-03 | 390 | 390 | 375 | 375 | 162,000 | 1,875 |
| 1998-02-02 | 372 | 375 | 360 | 360 | 154,000 | 1,800 |
| 1998-01-30 | 391 | 393 | 371 | 380 | 130,000 | 1,900 |
| 1998-01-29 | 392 | 393 | 390 | 391 | 190,000 | 1,955 |
| 1998-01-28 | 397 | 398 | 390 | 391 | 264,000 | 1,955 |
| 1998-01-27 | 390 | 396 | 377 | 389 | 346,000 | 1,945 |
| 1998-01-26 | 360 | 386 | 355 | 385 | 760,000 | 1,925 |
| 1998-01-23 | 350 | 350 | 340 | 345 | 395,000 | 1,725 |
| 1998-01-22 | 350 | 351 | 342 | 345 | 267,000 | 1,725 |
| 1998-01-21 | 364 | 370 | 355 | 360 | 139,000 | 1,800 |
| 1998-01-20 | 366 | 368 | 363 | 363 | 81,000 | 1,815 |
| 1998-01-19 | 365 | 373 | 364 | 373 | 157,000 | 1,865 |
| 1998-01-16 | 318 | 349 | 318 | 349 | 239,000 | 1,745 |
| 1998-01-14 | 283 | 303 | 283 | 299 | 205,000 | 1,495 |
| 1998-01-13 | 288 | 290 | 283 | 286 | 128,000 | 1,430 |
| 1998-01-12 | 295 | 295 | 286 | 288 | 195,000 | 1,440 |
| 1998-01-09 | 294 | 294 | 284 | 290 | 96,000 | 1,450 |
| 1998-01-08 | 300 | 310 | 299 | 299 | 222,000 | 1,495 |
| 1998-01-07 | 301 | 305 | 300 | 300 | 70,000 | 1,500 |
| 1998-01-06 | 310 | 310 | 305 | 306 | 62,000 | 1,530 |
| 1998-01-05 | 316 | 316 | 310 | 310 | 60,000 | 1,550 |
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
