4043 (株)トクヤマの時系列データ [1999年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1999-12-30	375	375	374	375	11,000	1,875
1999-12-29	381	381	370	374	60,000	1,870
1999-12-28	395	410	385	396	85,000	1,980
1999-12-27	410	411	403	410	125,000	2,050
1999-12-24	409	414	395	395	110,000	1,975
1999-12-22	403	409	399	404	113,000	2,020
1999-12-21	400	405	398	403	191,000	2,015
1999-12-20	395	410	389	404	117,000	2,020
1999-12-17	409	409	375	375	143,000	1,875
1999-12-16	395	415	394	405	280,000	2,025
1999-12-15	389	393	385	390	111,000	1,950
1999-12-14	380	386	379	379	83,000	1,895
1999-12-13	408	408	391	393	157,000	1,965
1999-12-10	400	400	375	375	640,000	1,875
1999-12-09	373	375	360	360	277,000	1,800
1999-12-08	389	389	371	371	203,000	1,855
1999-12-07	370	390	370	389	142,000	1,945
1999-12-06	368	378	368	374	253,000	1,870
1999-12-03	381	384	366	378	127,000	1,890
1999-12-02	390	395	381	386	70,000	1,930
1999-12-01	386	395	384	395	122,000	1,975
1999-11-30	385	399	385	389	74,000	1,945
1999-11-29	393	395	380	384	138,000	1,920
1999-11-26	391	429	388	401	327,000	2,005
1999-11-25	412	412	390	404	167,000	2,020
1999-11-24	425	437	405	405	263,000	2,025
1999-11-22	408	430	399	429	135,000	2,145
1999-11-19	400	438	388	438	341,000	2,190
1999-11-18	405	409	400	408	192,000	2,040
1999-11-17	400	400	395	399	151,000	1,995
1999-11-16	395	399	390	398	183,000	1,990
1999-11-15	430	432	390	390	365,000	1,950
1999-11-12	375	375	362	370	193,000	1,850
1999-11-11	411	411	378	390	182,000	1,950
1999-11-10	440	440	403	410	151,000	2,050
1999-11-09	419	441	415	441	306,000	2,205
1999-11-08	430	433	420	420	92,000	2,100
1999-11-05	451	455	423	429	846,000	2,145
1999-11-04	451	455	450	451	390,000	2,255
1999-11-02	450	455	440	450	673,000	2,250
1999-11-01	440	451	440	448	116,000	2,240
1999-10-29	439	450	439	450	296,000	2,250
1999-10-28	442	442	435	439	109,000	2,195
1999-10-27	445	445	436	437	322,000	2,185
1999-10-26	448	453	444	445	169,000	2,225
1999-10-25	441	445	434	443	133,000	2,215
1999-10-22	425	442	425	431	93,000	2,155
1999-10-21	435	442	425	425	209,000	2,125
1999-10-20	425	439	425	439	195,000	2,195
1999-10-19	425	435	423	430	389,000	2,150
1999-10-18	436	440	425	430	436,000	2,150
1999-10-15	435	460	435	445	613,000	2,225
1999-10-14	403	430	403	430	433,000	2,150
1999-10-13	396	403	393	403	390,000	2,015
1999-10-12	415	419	393	398	238,000	1,990
1999-10-08	414	414	406	410	79,000	2,050
1999-10-07	400	418	400	411	99,000	2,055
1999-10-06	410	415	400	400	143,000	2,000
1999-10-05	406	420	406	410	158,000	2,050
1999-10-04	411	414	400	404	255,000	2,020
1999-10-01	425	425	406	406	156,000	2,030
1999-09-30	408	433	408	420	237,000	2,100
1999-09-29	409	412	402	404	122,000	2,020
1999-09-28	406	413	405	409	113,000	2,045
1999-09-27	409	421	404	405	283,000	2,025
1999-09-24	445	445	403	405	236,000	2,025
1999-09-22	449	453	443	447	90,000	2,235
1999-09-21	470	474	465	474	476,000	2,370
1999-09-20	465	473	465	470	294,000	2,350
1999-09-17	465	470	457	470	153,000	2,350
1999-09-16	460	470	453	468	270,000	2,340
1999-09-14	450	465	449	460	691,000	2,300
1999-09-13	445	450	440	450	126,000	2,250
1999-09-10	457	459	440	445	302,000	2,225
1999-09-09	466	470	452	452	217,000	2,260
1999-09-08	460	489	460	468	245,000	2,340
1999-09-07	460	461	460	460	130,000	2,300
1999-09-06	460	464	460	461	49,000	2,305
1999-09-03	450	465	450	465	104,000	2,325
1999-09-02	446	465	441	465	128,000	2,325
1999-09-01	443	456	440	443	188,000	2,215
1999-08-31	470	471	453	453	70,000	2,265
1999-08-30	470	480	466	480	46,000	2,400
1999-08-27	470	493	470	485	210,000	2,425
1999-08-26	470	490	470	485	353,000	2,425
1999-08-25	476	476	464	465	317,000	2,325
1999-08-24	469	470	465	465	39,000	2,325
1999-08-23	481	481	470	470	45,000	2,350
1999-08-20	470	489	465	476	192,000	2,380
1999-08-19	458	475	458	474	67,000	2,370
1999-08-18	485	485	463	463	163,000	2,315
1999-08-17	494	494	483	487	267,000	2,435
1999-08-16	488	494	481	494	320,000	2,470
1999-08-13	464	494	464	478	732,000	2,390
1999-08-12	435	453	435	453	316,000	2,265
1999-08-11	430	441	430	440	62,000	2,200
1999-08-10	445	448	430	435	369,000	2,175
1999-08-09	431	442	430	441	654,000	2,205
1999-08-06	438	438	427	437	503,000	2,185
1999-08-05	436	442	436	438	489,000	2,190
1999-08-04	440	443	437	441	282,000	2,205
1999-08-03	446	449	440	448	283,000	2,240
1999-08-02	434	442	434	440	156,000	2,200
1999-07-30	434	444	431	442	212,000	2,210
1999-07-29	430	433	430	431	306,000	2,155
1999-07-28	427	432	427	430	117,000	2,150
1999-07-27	424	427	417	427	110,000	2,135
1999-07-26	435	437	420	426	201,000	2,130
1999-07-23	416	421	414	420	198,000	2,100
1999-07-22	420	425	415	416	129,000	2,080
1999-07-21	410	420	406	420	336,000	2,100
1999-07-19	413	413	410	410	99,000	2,050
1999-07-16	429	429	413	413	183,000	2,065
1999-07-15	440	440	421	421	142,000	2,105
1999-07-14	420	435	416	434	187,000	2,170
1999-07-13	415	420	411	415	161,000	2,075
1999-07-12	415	422	410	411	176,000	2,055
1999-07-09	410	412	404	408	111,000	2,040
1999-07-08	406	430	406	409	90,000	2,045
1999-07-07	420	422	404	404	448,000	2,020
1999-07-06	431	431	422	422	149,000	2,110
1999-07-05	447	447	430	430	118,000	2,150
1999-07-02	433	448	433	440	120,000	2,200
1999-07-01	440	440	428	429	189,000	2,145
1999-06-30	433	450	430	441	285,000	2,205
1999-06-29	431	438	430	438	58,000	2,190
1999-06-28	441	441	432	432	50,000	2,160
1999-06-25	452	452	441	441	365,000	2,205
1999-06-24	423	440	423	427	151,000	2,135
1999-06-23	430	435	423	426	78,000	2,130
1999-06-22	440	449	429	440	154,000	2,200
1999-06-21	425	443	425	439	55,000	2,195
1999-06-18	435	442	435	440	176,000	2,200
1999-06-17	450	450	440	444	189,000	2,220
1999-06-16	441	450	441	450	167,000	2,250
1999-06-15	436	447	434	441	136,000	2,205
1999-06-14	423	440	423	431	144,000	2,155
1999-06-11	446	449	442	443	708,000	2,215
1999-06-10	420	453	420	450	988,000	2,250
1999-06-09	412	420	410	417	217,000	2,085
1999-06-08	408	417	405	417	202,000	2,085
1999-06-07	401	410	400	408	232,000	2,040
1999-06-04	398	406	396	406	366,000	2,030
1999-06-03	402	408	396	396	103,000	1,980
1999-06-02	400	404	393	404	173,000	2,020
1999-06-01	375	397	375	397	70,000	1,985
1999-05-31	380	385	375	380	113,000	1,900
1999-05-28	383	390	379	388	319,000	1,940
1999-05-27	370	380	370	380	47,000	1,900
1999-05-26	375	379	360	363	128,000	1,815
1999-05-25	374	375	362	373	68,000	1,865
1999-05-24	361	371	359	365	252,000	1,825
1999-05-21	374	374	347	355	184,000	1,775
1999-05-20	375	380	369	373	109,000	1,865
1999-05-19	380	380	371	375	95,000	1,875
1999-05-18	380	380	375	375	49,000	1,875
1999-05-17	391	391	380	380	93,000	1,900
1999-05-14	389	391	380	381	128,000	1,905
1999-05-13	394	398	385	389	109,000	1,945
1999-05-12	396	410	395	403	107,000	2,015
1999-05-11	396	399	391	391	90,000	1,955
1999-05-10	395	397	391	397	107,000	1,985
1999-05-07	393	397	390	390	87,000	1,950
1999-05-06	396	405	391	400	122,000	2,000
1999-04-30	392	395	386	386	111,000	1,930
1999-04-28	393	403	393	393	82,000	1,965
1999-04-27	394	399	392	394	212,000	1,970
1999-04-26	405	410	395	395	125,000	1,975
1999-04-23	398	400	396	400	165,000	2,000
1999-04-22	395	398	392	393	154,000	1,965
1999-04-21	395	396	390	393	125,000	1,965
1999-04-20	400	402	387	393	385,000	1,965
1999-04-19	415	415	410	411	104,000	2,055
1999-04-16	415	415	405	405	138,000	2,025
1999-04-15	418	420	413	416	92,000	2,080
1999-04-14	430	430	406	415	228,000	2,075
1999-04-13	412	438	412	427	189,000	2,135
1999-04-12	434	435	406	407	151,000	2,035
1999-04-09	425	438	425	430	94,000	2,150
1999-04-08	437	437	418	420	151,000	2,100
1999-04-07	440	440	423	427	163,000	2,135
1999-04-06	420	440	408	440	95,000	2,200
1999-04-05	429	432	425	427	61,000	2,135
1999-04-02	414	435	414	434	138,000	2,170
1999-04-01	424	437	422	434	293,000	2,170
1999-03-31	405	427	395	425	244,000	2,125
1999-03-30	411	413	400	401	47,000	2,005
1999-03-29	405	419	405	418	201,000	2,090
1999-03-26	401	402	395	401	129,000	2,005
1999-03-25	405	409	395	395	126,000	1,975
1999-03-24	395	397	392	395	145,000	1,975
1999-03-23	400	401	394	395	426,000	1,975
1999-03-19	400	404	396	398	161,000	1,990
1999-03-18	420	420	410	410	545,000	2,050
1999-03-17	432	432	415	428	262,000	2,140
1999-03-16	423	432	422	432	176,000	2,160
1999-03-15	415	434	415	432	287,000	2,160
1999-03-12	410	445	395	445	417,000	2,225
1999-03-11	395	401	395	400	98,000	2,000
1999-03-10	399	400	393	395	441,000	1,975
1999-03-09	395	396	394	396	231,000	1,980
1999-03-08	400	404	395	395	183,000	1,975
1999-03-05	395	400	394	400	450,000	2,000
1999-03-04	392	400	390	397	156,000	1,985
1999-03-03	390	395	390	395	72,000	1,975
1999-03-02	390	391	389	390	195,000	1,950
1999-03-01	391	393	390	390	108,000	1,950
1999-02-26	391	398	388	398	293,000	1,990
1999-02-25	389	395	389	390	528,000	1,950
1999-02-24	389	392	385	387	682,000	1,935
1999-02-23	381	388	380	386	421,000	1,930
1999-02-22	380	380	375	379	142,000	1,895
1999-02-19	381	381	377	381	405,000	1,905
1999-02-18	372	382	372	381	492,000	1,905
1999-02-17	371	373	369	370	156,000	1,850
1999-02-16	373	376	370	373	214,000	1,865
1999-02-15	375	375	370	373	137,000	1,865
1999-02-12	372	375	370	372	125,000	1,860
1999-02-10	370	375	368	373	207,000	1,865
1999-02-09	372	374	368	370	167,000	1,850
1999-02-08	370	375	370	373	316,000	1,865
1999-02-05	363	369	359	369	206,000	1,845
1999-02-04	356	366	356	365	223,000	1,825
1999-02-03	361	362	360	360	24,000	1,800
1999-02-02	369	370	364	364	41,000	1,820
1999-02-01	366	372	365	370	32,000	1,850
1999-01-29	370	370	365	369	60,000	1,845
1999-01-28	371	374	366	366	58,000	1,830
1999-01-27	371	371	365	370	119,000	1,850
1999-01-26	370	373	367	371	268,000	1,855
1999-01-25	369	369	362	368	139,000	1,840
1999-01-22	357	363	357	360	310,000	1,800
1999-01-21	349	352	346	348	291,000	1,740
1999-01-20	354	355	350	354	114,000	1,770
1999-01-19	365	365	359	362	107,000	1,810
1999-01-18	366	370	364	369	299,000	1,845
1999-01-14	360	368	358	364	184,000	1,820
1999-01-13	367	369	363	368	412,000	1,840
1999-01-12	360	364	354	364	83,000	1,820
1999-01-11	365	365	356	362	183,000	1,810
1999-01-08	360	360	351	360	83,000	1,800
1999-01-07	367	368	359	360	195,000	1,800
1999-01-06	355	374	355	368	406,000	1,840
1999-01-05	351	353	347	353	173,000	1,765
1999-01-04	352	356	349	351	37,000	1,755

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

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30

4043 (株)トクヤマ の時系列データ [1999年度]

4043 (株)トクヤマの時系列データ [1999年度]