4043 (株)トクヤマ の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-29 | 445 | 457 | 444 | 450 | 176,000 | 2,250 |
| 2000-12-28 | 446 | 447 | 442 | 446 | 163,000 | 2,230 |
| 2000-12-27 | 442 | 450 | 441 | 445 | 146,000 | 2,225 |
| 2000-12-26 | 441 | 446 | 440 | 442 | 107,000 | 2,210 |
| 2000-12-25 | 459 | 459 | 445 | 454 | 164,000 | 2,270 |
| 2000-12-22 | 428 | 439 | 428 | 433 | 153,000 | 2,165 |
| 2000-12-21 | 420 | 437 | 420 | 430 | 353,000 | 2,150 |
| 2000-12-20 | 437 | 441 | 423 | 438 | 348,000 | 2,190 |
| 2000-12-19 | 464 | 464 | 441 | 445 | 512,000 | 2,225 |
| 2000-12-18 | 478 | 478 | 459 | 461 | 225,000 | 2,305 |
| 2000-12-15 | 482 | 483 | 472 | 481 | 170,000 | 2,405 |
| 2000-12-14 | 477 | 484 | 472 | 472 | 294,000 | 2,360 |
| 2000-12-13 | 495 | 495 | 480 | 489 | 226,000 | 2,445 |
| 2000-12-12 | 499 | 499 | 487 | 496 | 276,000 | 2,480 |
| 2000-12-11 | 505 | 507 | 495 | 499 | 214,000 | 2,495 |
| 2000-12-08 | 486 | 493 | 477 | 493 | 418,000 | 2,465 |
| 2000-12-07 | 481 | 488 | 476 | 476 | 240,000 | 2,380 |
| 2000-12-06 | 481 | 495 | 478 | 479 | 629,000 | 2,395 |
| 2000-12-05 | 487 | 489 | 476 | 476 | 525,000 | 2,380 |
| 2000-12-04 | 519 | 525 | 496 | 497 | 607,000 | 2,485 |
| 2000-12-01 | 479 | 510 | 478 | 509 | 1,263,000 | 2,545 |
| 2000-11-30 | 443 | 481 | 440 | 477 | 884,000 | 2,385 |
| 2000-11-29 | 449 | 449 | 440 | 441 | 299,000 | 2,205 |
| 2000-11-28 | 441 | 453 | 437 | 448 | 258,000 | 2,240 |
| 2000-11-27 | 453 | 453 | 440 | 441 | 252,000 | 2,205 |
| 2000-11-24 | 431 | 435 | 427 | 435 | 202,000 | 2,175 |
| 2000-11-22 | 424 | 437 | 420 | 431 | 407,000 | 2,155 |
| 2000-11-21 | 410 | 420 | 400 | 420 | 857,000 | 2,100 |
| 2000-11-20 | 448 | 448 | 410 | 410 | 416,000 | 2,050 |
| 2000-11-17 | 445 | 453 | 444 | 446 | 144,000 | 2,230 |
| 2000-11-16 | 459 | 459 | 448 | 448 | 211,000 | 2,240 |
| 2000-11-15 | 460 | 465 | 450 | 452 | 260,000 | 2,260 |
| 2000-11-14 | 440 | 451 | 440 | 450 | 244,000 | 2,250 |
| 2000-11-13 | 454 | 454 | 434 | 445 | 303,000 | 2,225 |
| 2000-11-10 | 470 | 470 | 458 | 458 | 258,000 | 2,290 |
| 2000-11-09 | 468 | 472 | 466 | 466 | 171,000 | 2,330 |
| 2000-11-08 | 464 | 472 | 461 | 468 | 292,000 | 2,340 |
| 2000-11-07 | 459 | 470 | 459 | 465 | 343,000 | 2,325 |
| 2000-11-06 | 450 | 460 | 448 | 455 | 570,000 | 2,275 |
| 2000-11-02 | 454 | 455 | 445 | 448 | 330,000 | 2,240 |
| 2000-11-01 | 453 | 455 | 450 | 454 | 349,000 | 2,270 |
| 2000-10-31 | 470 | 470 | 448 | 452 | 289,000 | 2,260 |
| 2000-10-30 | 475 | 475 | 458 | 460 | 169,000 | 2,300 |
| 2000-10-27 | 474 | 480 | 470 | 470 | 255,000 | 2,350 |
| 2000-10-26 | 481 | 484 | 467 | 475 | 322,000 | 2,375 |
| 2000-10-25 | 485 | 494 | 482 | 484 | 333,000 | 2,420 |
| 2000-10-24 | 469 | 480 | 469 | 480 | 172,000 | 2,400 |
| 2000-10-23 | 478 | 490 | 466 | 466 | 351,000 | 2,330 |
| 2000-10-20 | 473 | 480 | 468 | 470 | 523,000 | 2,350 |
| 2000-10-19 | 467 | 473 | 463 | 468 | 514,000 | 2,340 |
| 2000-10-18 | 494 | 495 | 482 | 482 | 408,000 | 2,410 |
| 2000-10-17 | 511 | 512 | 496 | 504 | 207,000 | 2,520 |
| 2000-10-16 | 501 | 515 | 501 | 508 | 217,000 | 2,540 |
| 2000-10-13 | 492 | 507 | 486 | 492 | 461,000 | 2,460 |
| 2000-10-12 | 492 | 508 | 492 | 508 | 232,000 | 2,540 |
| 2000-10-11 | 502 | 507 | 490 | 499 | 350,000 | 2,495 |
| 2000-10-10 | 517 | 517 | 503 | 503 | 289,000 | 2,515 |
| 2000-10-06 | 511 | 518 | 511 | 515 | 280,000 | 2,575 |
| 2000-10-05 | 505 | 519 | 505 | 519 | 447,000 | 2,595 |
| 2000-10-04 | 503 | 505 | 495 | 505 | 254,000 | 2,525 |
| 2000-10-03 | 515 | 515 | 498 | 507 | 299,000 | 2,535 |
| 2000-10-02 | 498 | 513 | 490 | 508 | 269,000 | 2,540 |
| 2000-09-29 | 485 | 490 | 480 | 483 | 562,000 | 2,415 |
| 2000-09-28 | 500 | 502 | 480 | 480 | 205,000 | 2,400 |
| 2000-09-27 | 516 | 516 | 497 | 502 | 247,000 | 2,510 |
| 2000-09-26 | 520 | 525 | 515 | 516 | 174,000 | 2,580 |
| 2000-09-25 | 535 | 538 | 523 | 523 | 308,000 | 2,615 |
| 2000-09-22 | 543 | 543 | 522 | 526 | 288,000 | 2,630 |
| 2000-09-21 | 545 | 552 | 540 | 550 | 317,000 | 2,750 |
| 2000-09-20 | 525 | 545 | 522 | 545 | 542,000 | 2,725 |
| 2000-09-19 | 523 | 525 | 515 | 525 | 173,000 | 2,625 |
| 2000-09-18 | 532 | 532 | 522 | 527 | 279,000 | 2,635 |
| 2000-09-14 | 533 | 542 | 531 | 533 | 263,000 | 2,665 |
| 2000-09-13 | 530 | 538 | 528 | 530 | 382,000 | 2,650 |
| 2000-09-12 | 533 | 538 | 530 | 534 | 406,000 | 2,670 |
| 2000-09-11 | 571 | 573 | 542 | 543 | 273,000 | 2,715 |
| 2000-09-08 | 570 | 575 | 568 | 571 | 420,000 | 2,855 |
| 2000-09-07 | 580 | 582 | 565 | 570 | 416,000 | 2,850 |
| 2000-09-06 | 605 | 605 | 588 | 588 | 280,000 | 2,940 |
| 2000-09-05 | 613 | 618 | 600 | 608 | 315,000 | 3,040 |
| 2000-09-04 | 615 | 619 | 590 | 600 | 380,000 | 3,000 |
| 2000-09-01 | 631 | 635 | 617 | 620 | 526,000 | 3,100 |
| 2000-08-31 | 632 | 639 | 631 | 635 | 327,000 | 3,175 |
| 2000-08-30 | 640 | 642 | 634 | 642 | 295,000 | 3,210 |
| 2000-08-29 | 645 | 648 | 632 | 642 | 322,000 | 3,210 |
| 2000-08-28 | 653 | 655 | 644 | 644 | 239,000 | 3,220 |
| 2000-08-25 | 646 | 653 | 639 | 650 | 493,000 | 3,250 |
| 2000-08-24 | 638 | 653 | 638 | 644 | 523,000 | 3,220 |
| 2000-08-23 | 653 | 658 | 635 | 640 | 869,000 | 3,200 |
| 2000-08-22 | 646 | 655 | 645 | 650 | 283,000 | 3,250 |
| 2000-08-21 | 650 | 650 | 645 | 648 | 229,000 | 3,240 |
| 2000-08-18 | 650 | 655 | 648 | 655 | 126,000 | 3,275 |
| 2000-08-17 | 662 | 662 | 652 | 653 | 164,000 | 3,265 |
| 2000-08-16 | 651 | 663 | 650 | 659 | 155,000 | 3,295 |
| 2000-08-15 | 640 | 655 | 640 | 655 | 388,000 | 3,275 |
| 2000-08-14 | 661 | 661 | 632 | 640 | 306,000 | 3,200 |
| 2000-08-11 | 641 | 661 | 634 | 661 | 313,000 | 3,305 |
| 2000-08-10 | 656 | 660 | 638 | 645 | 227,000 | 3,225 |
| 2000-08-09 | 635 | 655 | 632 | 646 | 265,000 | 3,230 |
| 2000-08-08 | 660 | 660 | 630 | 645 | 244,000 | 3,225 |
| 2000-08-07 | 654 | 659 | 645 | 659 | 236,000 | 3,295 |
| 2000-08-04 | 649 | 649 | 631 | 634 | 328,000 | 3,170 |
| 2000-08-03 | 661 | 674 | 640 | 649 | 594,000 | 3,245 |
| 2000-08-02 | 630 | 675 | 630 | 657 | 1,120,000 | 3,285 |
| 2000-08-01 | 636 | 643 | 611 | 630 | 602,000 | 3,150 |
| 2000-07-31 | 627 | 650 | 627 | 649 | 303,000 | 3,245 |
| 2000-07-28 | 661 | 670 | 640 | 659 | 270,000 | 3,295 |
| 2000-07-27 | 690 | 694 | 670 | 680 | 190,000 | 3,400 |
| 2000-07-26 | 704 | 704 | 687 | 699 | 225,000 | 3,495 |
| 2000-07-25 | 680 | 705 | 673 | 700 | 651,000 | 3,500 |
| 2000-07-24 | 670 | 700 | 633 | 700 | 540,000 | 3,500 |
| 2000-07-21 | 705 | 705 | 677 | 687 | 347,000 | 3,435 |
| 2000-07-19 | 698 | 708 | 695 | 708 | 306,000 | 3,540 |
| 2000-07-18 | 709 | 710 | 699 | 706 | 595,000 | 3,530 |
| 2000-07-17 | 734 | 734 | 711 | 724 | 323,000 | 3,620 |
| 2000-07-14 | 715 | 739 | 715 | 739 | 478,000 | 3,695 |
| 2000-07-13 | 720 | 735 | 707 | 715 | 464,000 | 3,575 |
| 2000-07-12 | 750 | 750 | 725 | 726 | 535,000 | 3,630 |
| 2000-07-11 | 750 | 760 | 740 | 751 | 549,000 | 3,755 |
| 2000-07-10 | 765 | 769 | 760 | 768 | 449,000 | 3,840 |
| 2000-07-07 | 743 | 760 | 743 | 756 | 1,358,000 | 3,780 |
| 2000-07-06 | 770 | 774 | 763 | 773 | 638,000 | 3,865 |
| 2000-07-05 | 763 | 782 | 763 | 780 | 886,000 | 3,900 |
| 2000-07-04 | 780 | 780 | 755 | 763 | 1,235,000 | 3,815 |
| 2000-07-03 | 780 | 798 | 765 | 790 | 2,294,000 | 3,950 |
| 2000-06-30 | 728 | 770 | 727 | 770 | 3,226,000 | 3,850 |
| 2000-06-29 | 699 | 735 | 698 | 734 | 3,678,000 | 3,670 |
| 2000-06-28 | 681 | 690 | 661 | 679 | 646,000 | 3,395 |
| 2000-06-27 | 661 | 691 | 660 | 691 | 440,000 | 3,455 |
| 2000-06-26 | 657 | 671 | 655 | 663 | 213,000 | 3,315 |
| 2000-06-23 | 660 | 669 | 651 | 652 | 293,000 | 3,260 |
| 2000-06-22 | 675 | 675 | 665 | 665 | 333,000 | 3,325 |
| 2000-06-21 | 675 | 679 | 666 | 676 | 471,000 | 3,380 |
| 2000-06-20 | 670 | 670 | 658 | 665 | 310,000 | 3,325 |
| 2000-06-19 | 666 | 672 | 658 | 663 | 437,000 | 3,315 |
| 2000-06-16 | 662 | 680 | 662 | 671 | 368,000 | 3,355 |
| 2000-06-15 | 688 | 692 | 681 | 682 | 501,000 | 3,410 |
| 2000-06-14 | 698 | 699 | 675 | 685 | 484,000 | 3,425 |
| 2000-06-13 | 694 | 705 | 680 | 692 | 1,330,000 | 3,460 |
| 2000-06-12 | 693 | 695 | 683 | 695 | 1,036,000 | 3,475 |
| 2000-06-09 | 650 | 685 | 647 | 683 | 1,949,000 | 3,415 |
| 2000-06-08 | 647 | 651 | 645 | 651 | 1,896,000 | 3,255 |
| 2000-06-07 | 650 | 654 | 645 | 646 | 895,000 | 3,230 |
| 2000-06-06 | 673 | 673 | 660 | 662 | 688,000 | 3,310 |
| 2000-06-05 | 650 | 675 | 641 | 663 | 847,000 | 3,315 |
| 2000-06-02 | 630 | 650 | 626 | 645 | 1,053,000 | 3,225 |
| 2000-06-01 | 600 | 626 | 599 | 626 | 461,000 | 3,130 |
| 2000-05-31 | 633 | 634 | 591 | 609 | 603,000 | 3,045 |
| 2000-05-30 | 625 | 644 | 610 | 626 | 1,547,000 | 3,130 |
| 2000-05-29 | 617 | 617 | 605 | 613 | 437,000 | 3,065 |
| 2000-05-26 | 629 | 629 | 601 | 617 | 1,202,000 | 3,085 |
| 2000-05-25 | 609 | 641 | 590 | 634 | 2,470,000 | 3,170 |
| 2000-05-24 | 599 | 620 | 595 | 619 | 741,000 | 3,095 |
| 2000-05-23 | 600 | 624 | 594 | 619 | 3,950,000 | 3,095 |
| 2000-05-22 | 539 | 574 | 532 | 574 | 789,000 | 2,870 |
| 2000-05-19 | 561 | 562 | 553 | 559 | 442,000 | 2,795 |
| 2000-05-18 | 565 | 565 | 551 | 562 | 493,000 | 2,810 |
| 2000-05-17 | 575 | 575 | 560 | 570 | 405,000 | 2,850 |
| 2000-05-16 | 585 | 585 | 550 | 572 | 650,000 | 2,860 |
| 2000-05-15 | 596 | 601 | 583 | 595 | 807,000 | 2,975 |
| 2000-05-12 | 570 | 592 | 570 | 588 | 1,360,000 | 2,940 |
| 2000-05-11 | 559 | 570 | 555 | 565 | 368,000 | 2,825 |
| 2000-05-10 | 557 | 568 | 555 | 567 | 499,000 | 2,835 |
| 2000-05-09 | 553 | 569 | 550 | 552 | 683,000 | 2,760 |
| 2000-05-08 | 531 | 554 | 522 | 543 | 170,000 | 2,715 |
| 2000-05-02 | 543 | 555 | 540 | 541 | 183,000 | 2,705 |
| 2000-05-01 | 540 | 540 | 521 | 538 | 215,000 | 2,690 |
| 2000-04-28 | 529 | 529 | 516 | 516 | 146,000 | 2,580 |
| 2000-04-27 | 526 | 527 | 515 | 520 | 147,000 | 2,600 |
| 2000-04-26 | 537 | 540 | 512 | 529 | 349,000 | 2,645 |
| 2000-04-25 | 544 | 544 | 533 | 535 | 158,000 | 2,675 |
| 2000-04-24 | 555 | 556 | 530 | 535 | 225,000 | 2,675 |
| 2000-04-21 | 545 | 556 | 545 | 545 | 199,000 | 2,725 |
| 2000-04-20 | 518 | 555 | 518 | 540 | 304,000 | 2,700 |
| 2000-04-19 | 528 | 533 | 521 | 533 | 140,000 | 2,665 |
| 2000-04-18 | 541 | 543 | 511 | 520 | 228,000 | 2,600 |
| 2000-04-17 | 496 | 523 | 496 | 523 | 368,000 | 2,615 |
| 2000-04-14 | 584 | 584 | 556 | 556 | 373,000 | 2,780 |
| 2000-04-13 | 564 | 586 | 561 | 577 | 1,240,000 | 2,885 |
| 2000-04-12 | 535 | 563 | 525 | 552 | 1,152,000 | 2,760 |
| 2000-04-11 | 540 | 540 | 525 | 525 | 230,000 | 2,625 |
| 2000-04-10 | 534 | 542 | 526 | 526 | 314,000 | 2,630 |
| 2000-04-07 | 535 | 540 | 520 | 534 | 451,000 | 2,670 |
| 2000-04-06 | 537 | 539 | 515 | 525 | 566,000 | 2,625 |
| 2000-04-05 | 511 | 520 | 503 | 520 | 526,000 | 2,600 |
| 2000-04-04 | 520 | 523 | 500 | 501 | 516,000 | 2,505 |
| 2000-04-03 | 535 | 543 | 520 | 523 | 545,000 | 2,615 |
| 2000-03-31 | 524 | 548 | 515 | 530 | 1,482,000 | 2,650 |
| 2000-03-30 | 510 | 540 | 507 | 514 | 1,578,000 | 2,570 |
| 2000-03-29 | 477 | 510 | 472 | 505 | 1,230,000 | 2,525 |
| 2000-03-28 | 476 | 477 | 461 | 462 | 340,000 | 2,310 |
| 2000-03-27 | 487 | 487 | 462 | 462 | 260,000 | 2,310 |
| 2000-03-24 | 480 | 487 | 465 | 487 | 668,000 | 2,435 |
| 2000-03-23 | 429 | 460 | 429 | 460 | 354,000 | 2,300 |
| 2000-03-22 | 440 | 455 | 410 | 419 | 719,000 | 2,095 |
| 2000-03-21 | 448 | 475 | 440 | 440 | 697,000 | 2,200 |
| 2000-03-17 | 460 | 461 | 443 | 444 | 251,000 | 2,220 |
| 2000-03-16 | 450 | 454 | 447 | 453 | 421,000 | 2,265 |
| 2000-03-15 | 460 | 465 | 430 | 441 | 672,000 | 2,205 |
| 2000-03-14 | 495 | 496 | 461 | 475 | 363,000 | 2,375 |
| 2000-03-13 | 485 | 510 | 485 | 494 | 1,093,000 | 2,470 |
| 2000-03-10 | 470 | 486 | 467 | 480 | 1,045,000 | 2,400 |
| 2000-03-09 | 445 | 490 | 445 | 468 | 1,236,000 | 2,340 |
| 2000-03-08 | 408 | 445 | 397 | 445 | 1,180,000 | 2,225 |
| 2000-03-07 | 409 | 419 | 391 | 408 | 285,000 | 2,040 |
| 2000-03-06 | 400 | 410 | 390 | 395 | 294,000 | 1,975 |
| 2000-03-03 | 420 | 426 | 403 | 405 | 514,000 | 2,025 |
| 2000-03-02 | 424 | 424 | 405 | 406 | 418,000 | 2,030 |
| 2000-03-01 | 404 | 430 | 404 | 426 | 457,000 | 2,130 |
| 2000-02-29 | 394 | 404 | 394 | 398 | 243,000 | 1,990 |
| 2000-02-28 | 400 | 403 | 390 | 393 | 177,000 | 1,965 |
| 2000-02-25 | 389 | 410 | 389 | 399 | 886,000 | 1,995 |
| 2000-02-24 | 380 | 392 | 369 | 384 | 183,000 | 1,920 |
| 2000-02-23 | 365 | 400 | 365 | 380 | 419,000 | 1,900 |
| 2000-02-22 | 360 | 366 | 356 | 364 | 154,000 | 1,820 |
| 2000-02-21 | 364 | 366 | 361 | 361 | 205,000 | 1,805 |
| 2000-02-18 | 378 | 378 | 364 | 371 | 89,000 | 1,855 |
| 2000-02-17 | 369 | 371 | 363 | 363 | 136,000 | 1,815 |
| 2000-02-16 | 365 | 368 | 363 | 368 | 138,000 | 1,840 |
| 2000-02-15 | 366 | 379 | 363 | 370 | 462,000 | 1,850 |
| 2000-02-14 | 384 | 386 | 363 | 363 | 351,000 | 1,815 |
| 2000-02-10 | 388 | 390 | 383 | 385 | 204,000 | 1,925 |
| 2000-02-09 | 390 | 390 | 377 | 388 | 381,000 | 1,940 |
| 2000-02-08 | 385 | 390 | 380 | 390 | 237,000 | 1,950 |
| 2000-02-07 | 396 | 396 | 385 | 391 | 128,000 | 1,955 |
| 2000-02-04 | 395 | 400 | 389 | 396 | 557,000 | 1,980 |
| 2000-02-03 | 380 | 393 | 380 | 393 | 310,000 | 1,965 |
| 2000-02-02 | 380 | 383 | 370 | 380 | 204,000 | 1,900 |
| 2000-02-01 | 365 | 387 | 364 | 380 | 447,000 | 1,900 |
| 2000-01-31 | 364 | 375 | 362 | 365 | 213,000 | 1,825 |
| 2000-01-28 | 367 | 369 | 362 | 362 | 198,000 | 1,810 |
| 2000-01-27 | 382 | 382 | 368 | 368 | 235,000 | 1,840 |
| 2000-01-26 | 387 | 397 | 387 | 392 | 88,000 | 1,960 |
| 2000-01-25 | 398 | 398 | 380 | 387 | 166,000 | 1,935 |
| 2000-01-24 | 380 | 395 | 378 | 380 | 221,000 | 1,900 |
| 2000-01-21 | 377 | 387 | 376 | 379 | 74,000 | 1,895 |
| 2000-01-20 | 380 | 387 | 374 | 374 | 292,000 | 1,870 |
| 2000-01-19 | 382 | 382 | 375 | 380 | 46,000 | 1,900 |
| 2000-01-18 | 382 | 390 | 381 | 381 | 75,000 | 1,905 |
| 2000-01-17 | 395 | 399 | 380 | 381 | 56,000 | 1,905 |
| 2000-01-14 | 390 | 399 | 370 | 370 | 86,000 | 1,850 |
| 2000-01-13 | 366 | 380 | 366 | 380 | 92,000 | 1,900 |
| 2000-01-12 | 375 | 385 | 366 | 366 | 67,000 | 1,830 |
| 2000-01-11 | 395 | 395 | 365 | 371 | 158,000 | 1,855 |
| 2000-01-07 | 375 | 398 | 375 | 390 | 180,000 | 1,950 |
| 2000-01-06 | 375 | 383 | 375 | 378 | 27,000 | 1,890 |
| 2000-01-05 | 368 | 384 | 365 | 380 | 54,000 | 1,900 |
| 2000-01-04 | 375 | 375 | 368 | 368 | 42,000 | 1,840 |
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
