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
1998-12-3036136335735785,0001,785
1998-12-2936436435536351,0001,815
1998-12-28363365360360289,0001,800
1998-12-25360364355362353,0001,810
1998-12-24343355343355229,0001,775
1998-12-22351354347347244,0001,735
1998-12-2134335034235086,0001,750
1998-12-1833634533634149,0001,705
1998-12-17340340330331113,0001,655
1998-12-16350365344347200,0001,735
1998-12-15346353343349394,0001,745
1998-12-14336348333341173,0001,705
1998-12-11340340330340390,0001,700
1998-12-10334348334344299,0001,720
1998-12-0932933232632961,0001,645
1998-12-08338340310326381,0001,630
1998-12-07340343334342353,0001,710
1998-12-04351351340343244,0001,715
1998-12-03364365350355301,0001,775
1998-12-02362367361366220,0001,830
1998-12-01358370353363862,0001,815
1998-11-30361362355361215,0001,805
1998-11-273393663393561,523,0001,780
1998-11-263683683343341,599,0001,670
1998-11-25335335323323208,0001,615
1998-11-24324324319323277,0001,615
1998-11-20306318306310405,0001,550
1998-11-19304308304305117,0001,525
1998-11-18310310300300179,0001,500
1998-11-1730530530130527,0001,525
1998-11-1630630629730376,0001,515
1998-11-13296296280296179,0001,480
1998-11-12298300296296135,0001,480
1998-11-11304305295302244,0001,510
1998-11-10315315304305119,0001,525
1998-11-0931631631531516,0001,575
1998-11-0631632131631927,0001,595
1998-11-05327327318323182,0001,615
1998-11-0431831831531534,0001,575
1998-11-0232232230430920,0001,545
1998-10-3030730730230237,0001,510
1998-10-2930330330030234,0001,510
1998-10-2830330630330337,0001,515
1998-10-27313313300300151,0001,500
1998-10-26310310303308127,0001,540
1998-10-2331231230630673,0001,530
1998-10-22316330311312112,0001,560
1998-10-21320330320326244,0001,630
1998-10-20305309304305207,0001,525
1998-10-19308311303305177,0001,525
1998-10-16317319311311249,0001,555
1998-10-15335335315317276,0001,585
1998-10-1432833132733070,0001,650
1998-10-1333533532832875,0001,640
1998-10-12370370336337172,0001,685
1998-10-09336349328330175,0001,650
1998-10-08332344325338136,0001,690
1998-10-0732834032533297,0001,660
1998-10-06320325320325106,0001,625
1998-10-05330330320325243,0001,625
1998-10-0234034432932993,0001,645
1998-10-01336346335335118,0001,675
1998-09-3035535733533591,0001,675
1998-09-2933134032034096,0001,700
1998-09-28330339330331175,0001,655
1998-09-2533133533033060,0001,650
1998-09-24358358338338187,0001,690
1998-09-22331336331336102,0001,680
1998-09-21345346335336145,0001,680
1998-09-1835035034234454,0001,720
1998-09-1734935334334792,0001,735
1998-09-1635436133934468,0001,720
1998-09-1433034833034864,0001,740
1998-09-11333346333338139,0001,690
1998-09-1037037535035060,0001,750
1998-09-0936636935035058,0001,750
1998-09-0836838036636650,0001,830
1998-09-0733937533937566,0001,875
1998-09-0435035134034357,0001,715
1998-09-0335935935235210,0001,760
1998-09-02360364356361197,0001,805
1998-09-01350361350355126,0001,775
1998-08-31351365350360157,0001,800
1998-08-28358368350350106,0001,750
1998-08-27377380377378386,0001,890
1998-08-26378380377377164,0001,885
1998-08-25384384378378302,0001,890
1998-08-24380380375375274,0001,875
1998-08-21382385380380145,0001,900
1998-08-2038238638138245,0001,910
1998-08-1938038538038580,0001,925
1998-08-18380385380380110,0001,900
1998-08-17385385380380140,0001,900
1998-08-14380384379384122,0001,920
1998-08-1338038338038368,0001,915
1998-08-12378383378383191,0001,915
1998-08-11380381379380218,0001,900
1998-08-10384385378381157,0001,905
1998-08-0738038238038062,0001,900
1998-08-06384384375380247,0001,900
1998-08-05375385375379170,0001,895
1998-08-0437538837537953,0001,895
1998-08-0337537837537574,0001,875
1998-07-31378379375375184,0001,875
1998-07-30375382375377124,0001,885
1998-07-29379379374375106,0001,875
1998-07-28373374369370319,0001,850
1998-07-27383383373373145,0001,865
1998-07-24368379368370214,0001,850
1998-07-23370372370370119,0001,850
1998-07-22370371365370408,0001,850
1998-07-21384384370370126,0001,850
1998-07-17385385375375133,0001,875
1998-07-16375385374375349,0001,875
1998-07-15371378368370153,0001,850
1998-07-1436536636336584,0001,825
1998-07-1336036835936881,0001,840
1998-07-1039139137037089,0001,850
1998-07-09395395385388166,0001,940
1998-07-08398398390390153,0001,950
1998-07-07395398393398441,0001,990
1998-07-06392393388393116,0001,965
1998-07-03389392387387241,0001,935
1998-07-02388390380389285,0001,945
1998-07-01369387363387193,0001,935
1998-06-30367367358364270,0001,820
1998-06-29362367359362109,0001,810
1998-06-26360366360362189,0001,810
1998-06-25373373364370201,0001,850
1998-06-2437137135835874,0001,790
1998-06-2337437436036580,0001,825
1998-06-2237237737237744,0001,885
1998-06-1938238237237230,0001,860
1998-06-18370370357367185,0001,835
1998-06-1735536335535543,0001,775
1998-06-1635635634535075,0001,750
1998-06-15370370360361124,0001,805
1998-06-12385385367368328,0001,840
1998-06-1138838838038594,0001,925
1998-06-10393393386388102,0001,940
1998-06-0938638938538990,0001,945
1998-06-08390391388390151,0001,950
1998-06-05393395393393314,0001,965
1998-06-04391395391393108,0001,965
1998-06-03394398392398221,0001,990
1998-06-02389391388391164,0001,955
1998-06-01390392386386105,0001,930
1998-05-29390395390394112,0001,970
1998-05-28382390382390209,0001,950
1998-05-27377390377385351,0001,925
1998-05-2637537837537761,0001,885
1998-05-2539039038038063,0001,900
1998-05-22380382375380252,0001,900
1998-05-21371399371390538,0001,950
1998-05-20350374350374120,0001,870
1998-05-1934535034535058,0001,750
1998-05-1834434534334519,0001,725
1998-05-15348351342343116,0001,715
1998-05-1434235134234319,0001,715
1998-05-1334134534134528,0001,725
1998-05-12342345340341237,0001,705
1998-05-1134434533733745,0001,685
1998-05-08336336329331146,0001,655
1998-05-0733934033133165,0001,655
1998-05-0634634634034027,0001,700
1998-05-0135535534534661,0001,730
1998-04-3036036035035018,0001,750
1998-04-28369375360360128,0001,800
1998-04-27380380375375101,0001,875
1998-04-24362377362375158,0001,875
1998-04-23356365356360132,0001,800
1998-04-2235136435036458,0001,820
1998-04-2134735034634849,0001,740
1998-04-2034634934534634,0001,730
1998-04-1736036034234667,0001,730
1998-04-16352355350350158,0001,750
1998-04-15365365350350110,0001,750
1998-04-1436536635535553,0001,775
1998-04-1337037035935928,0001,795
1998-04-1037037436236558,0001,825
1998-04-0937237236136552,0001,825
1998-04-0835037335037240,0001,860
1998-04-0734834934134263,0001,710
1998-04-06340344336338101,0001,690
1998-04-03337341330330192,0001,650
1998-04-02356357340342121,0001,710
1998-04-0137837837037178,0001,855
1998-03-31390400382389294,0001,945
1998-03-30394395386391135,0001,955
1998-03-2739339339039245,0001,960
1998-03-26383396383396164,0001,980
1998-03-25385395385392115,0001,960
1998-03-24386399386397147,0001,985
1998-03-23398399391391116,0001,955
1998-03-2039539839039880,0001,990
1998-03-19395396382382279,0001,910
1998-03-1839939939239573,0001,975
1998-03-17399399390398120,0001,990
1998-03-1639639939039082,0001,950
1998-03-13379391375391595,0001,955
1998-03-12385385378378179,0001,890
1998-03-11386387379385272,0001,925
1998-03-10400400396396124,0001,980
1998-03-09410410396396324,0001,980
1998-03-06403403400400103,0002,000
1998-03-05401405393403189,0002,015
1998-03-0441541641141549,0002,075
1998-03-0341941941441451,0002,070
1998-03-02409428408420115,0002,100
1998-02-27387400387399153,0001,995
1998-02-2638638638438487,0001,920
1998-02-25390390381385125,0001,925
1998-02-24384395380385233,0001,925
1998-02-2338939938438577,0001,925
1998-02-20391396385387104,0001,935
1998-02-19390400390400126,0002,000
1998-02-1840040439840077,0002,000
1998-02-17401405397405109,0002,025
1998-02-16420420402418150,0002,090
1998-02-13420424410419264,0002,095
1998-02-12440444435439273,0002,195
1998-02-10420432419429420,0002,145
1998-02-09400410395409146,0002,045
1998-02-06392400390392377,0001,960
1998-02-05370389370389107,0001,945
1998-02-04380380370374136,0001,870
1998-02-03390390375375162,0001,875
1998-02-02372375360360154,0001,800
1998-01-30391393371380130,0001,900
1998-01-29392393390391190,0001,955
1998-01-28397398390391264,0001,955
1998-01-27390396377389346,0001,945
1998-01-26360386355385760,0001,925
1998-01-23350350340345395,0001,725
1998-01-22350351342345267,0001,725
1998-01-21364370355360139,0001,800
1998-01-2036636836336381,0001,815
1998-01-19365373364373157,0001,865
1998-01-16318349318349239,0001,745
1998-01-14283303283299205,0001,495
1998-01-13288290283286128,0001,430
1998-01-12295295286288195,0001,440
1998-01-0929429428429096,0001,450
1998-01-08300310299299222,0001,495
1998-01-0730130530030070,0001,500
1998-01-0631031030530662,0001,530
1998-01-0531631631031060,0001,550

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