4043 (株)トクヤマ の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 358 | 375 | 357 | 371 | 198,000 | 1,855 |
| 2001-12-27 | 340 | 358 | 338 | 358 | 98,000 | 1,790 |
| 2001-12-26 | 353 | 353 | 341 | 347 | 73,000 | 1,735 |
| 2001-12-25 | 362 | 362 | 344 | 348 | 194,000 | 1,740 |
| 2001-12-21 | 350 | 359 | 345 | 359 | 160,000 | 1,795 |
| 2001-12-20 | 337 | 340 | 327 | 340 | 320,000 | 1,700 |
| 2001-12-19 | 351 | 352 | 333 | 339 | 180,000 | 1,695 |
| 2001-12-18 | 350 | 351 | 345 | 351 | 260,000 | 1,755 |
| 2001-12-17 | 364 | 364 | 350 | 354 | 119,000 | 1,770 |
| 2001-12-14 | 360 | 362 | 359 | 359 | 612,000 | 1,795 |
| 2001-12-13 | 361 | 363 | 358 | 362 | 149,000 | 1,810 |
| 2001-12-12 | 365 | 365 | 357 | 365 | 406,000 | 1,825 |
| 2001-12-11 | 361 | 363 | 360 | 360 | 161,000 | 1,800 |
| 2001-12-10 | 375 | 375 | 360 | 365 | 252,000 | 1,825 |
| 2001-12-07 | 372 | 376 | 360 | 368 | 130,000 | 1,840 |
| 2001-12-06 | 380 | 380 | 370 | 378 | 93,000 | 1,890 |
| 2001-12-05 | 370 | 377 | 362 | 377 | 67,000 | 1,885 |
| 2001-12-04 | 367 | 367 | 355 | 365 | 85,000 | 1,825 |
| 2001-12-03 | 361 | 365 | 359 | 362 | 95,000 | 1,810 |
| 2001-11-30 | 370 | 370 | 362 | 369 | 70,000 | 1,845 |
| 2001-11-29 | 374 | 376 | 362 | 369 | 160,000 | 1,845 |
| 2001-11-28 | 378 | 380 | 360 | 364 | 58,000 | 1,820 |
| 2001-11-27 | 379 | 384 | 377 | 378 | 65,000 | 1,890 |
| 2001-11-26 | 380 | 390 | 369 | 374 | 221,000 | 1,870 |
| 2001-11-22 | 360 | 373 | 358 | 370 | 182,000 | 1,850 |
| 2001-11-21 | 366 | 375 | 362 | 372 | 257,000 | 1,860 |
| 2001-11-20 | 384 | 387 | 366 | 366 | 104,000 | 1,830 |
| 2001-11-19 | 383 | 385 | 375 | 379 | 124,000 | 1,895 |
| 2001-11-16 | 381 | 390 | 378 | 383 | 172,000 | 1,915 |
| 2001-11-15 | 384 | 390 | 378 | 390 | 116,000 | 1,950 |
| 2001-11-14 | 384 | 384 | 375 | 375 | 68,000 | 1,875 |
| 2001-11-13 | 375 | 384 | 374 | 384 | 173,000 | 1,920 |
| 2001-11-12 | 385 | 385 | 375 | 380 | 74,000 | 1,900 |
| 2001-11-09 | 386 | 388 | 379 | 379 | 138,000 | 1,895 |
| 2001-11-08 | 382 | 385 | 376 | 385 | 152,000 | 1,925 |
| 2001-11-07 | 381 | 388 | 376 | 383 | 359,000 | 1,915 |
| 2001-11-06 | 388 | 388 | 378 | 386 | 220,000 | 1,930 |
| 2001-11-05 | 374 | 382 | 372 | 382 | 202,000 | 1,910 |
| 2001-11-02 | 370 | 374 | 370 | 371 | 155,000 | 1,855 |
| 2001-11-01 | 370 | 374 | 370 | 372 | 216,000 | 1,860 |
| 2001-10-31 | 364 | 372 | 364 | 372 | 143,000 | 1,860 |
| 2001-10-30 | 368 | 368 | 361 | 367 | 95,000 | 1,835 |
| 2001-10-29 | 380 | 380 | 363 | 374 | 149,000 | 1,870 |
| 2001-10-26 | 385 | 392 | 375 | 380 | 281,000 | 1,900 |
| 2001-10-25 | 382 | 390 | 366 | 390 | 228,000 | 1,950 |
| 2001-10-24 | 369 | 375 | 364 | 372 | 186,000 | 1,860 |
| 2001-10-23 | 352 | 372 | 352 | 370 | 238,000 | 1,850 |
| 2001-10-22 | 346 | 359 | 346 | 351 | 129,000 | 1,755 |
| 2001-10-19 | 360 | 361 | 351 | 351 | 271,000 | 1,755 |
| 2001-10-18 | 360 | 365 | 356 | 360 | 284,000 | 1,800 |
| 2001-10-17 | 361 | 372 | 360 | 360 | 138,000 | 1,800 |
| 2001-10-16 | 360 | 369 | 360 | 364 | 135,000 | 1,820 |
| 2001-10-15 | 371 | 371 | 360 | 367 | 108,000 | 1,835 |
| 2001-10-12 | 365 | 370 | 356 | 370 | 202,000 | 1,850 |
| 2001-10-11 | 355 | 360 | 352 | 360 | 359,000 | 1,800 |
| 2001-10-10 | 357 | 357 | 352 | 352 | 324,000 | 1,760 |
| 2001-10-09 | 355 | 355 | 352 | 355 | 301,000 | 1,775 |
| 2001-10-05 | 356 | 358 | 355 | 355 | 215,000 | 1,775 |
| 2001-10-04 | 357 | 358 | 354 | 354 | 182,000 | 1,770 |
| 2001-10-03 | 357 | 357 | 346 | 347 | 246,000 | 1,735 |
| 2001-10-02 | 347 | 357 | 345 | 357 | 265,000 | 1,785 |
| 2001-10-01 | 332 | 347 | 329 | 346 | 350,000 | 1,730 |
| 2001-09-28 | 329 | 340 | 322 | 322 | 261,000 | 1,610 |
| 2001-09-27 | 322 | 323 | 313 | 321 | 322,000 | 1,605 |
| 2001-09-26 | 321 | 324 | 315 | 322 | 154,000 | 1,610 |
| 2001-09-25 | 323 | 324 | 317 | 320 | 145,000 | 1,600 |
| 2001-09-21 | 323 | 323 | 309 | 314 | 296,000 | 1,570 |
| 2001-09-20 | 325 | 326 | 313 | 320 | 227,000 | 1,600 |
| 2001-09-19 | 318 | 336 | 318 | 325 | 273,000 | 1,625 |
| 2001-09-18 | 311 | 330 | 311 | 318 | 324,000 | 1,590 |
| 2001-09-17 | 332 | 332 | 311 | 316 | 249,000 | 1,580 |
| 2001-09-14 | 328 | 335 | 325 | 332 | 343,000 | 1,660 |
| 2001-09-13 | 309 | 330 | 309 | 329 | 114,000 | 1,645 |
| 2001-09-12 | 309 | 319 | 309 | 309 | 268,000 | 1,545 |
| 2001-09-11 | 340 | 344 | 340 | 344 | 127,000 | 1,720 |
| 2001-09-10 | 349 | 349 | 340 | 342 | 421,000 | 1,710 |
| 2001-09-07 | 351 | 352 | 345 | 350 | 261,000 | 1,750 |
| 2001-09-06 | 352 | 357 | 350 | 356 | 208,000 | 1,780 |
| 2001-09-05 | 362 | 366 | 350 | 350 | 314,000 | 1,750 |
| 2001-09-04 | 360 | 367 | 356 | 367 | 255,000 | 1,835 |
| 2001-09-03 | 381 | 381 | 353 | 355 | 304,000 | 1,775 |
| 2001-08-31 | 370 | 380 | 367 | 376 | 292,000 | 1,880 |
| 2001-08-30 | 375 | 377 | 362 | 370 | 357,000 | 1,850 |
| 2001-08-29 | 393 | 397 | 387 | 387 | 205,000 | 1,935 |
| 2001-08-28 | 397 | 399 | 392 | 392 | 113,000 | 1,960 |
| 2001-08-27 | 408 | 408 | 396 | 397 | 157,000 | 1,985 |
| 2001-08-24 | 399 | 402 | 398 | 399 | 118,000 | 1,995 |
| 2001-08-23 | 408 | 410 | 399 | 399 | 221,000 | 1,995 |
| 2001-08-22 | 395 | 403 | 393 | 398 | 172,000 | 1,990 |
| 2001-08-21 | 392 | 400 | 387 | 395 | 246,000 | 1,975 |
| 2001-08-20 | 400 | 401 | 391 | 391 | 303,000 | 1,955 |
| 2001-08-17 | 413 | 413 | 396 | 397 | 428,000 | 1,985 |
| 2001-08-16 | 412 | 412 | 402 | 403 | 120,000 | 2,015 |
| 2001-08-15 | 419 | 419 | 406 | 409 | 137,000 | 2,045 |
| 2001-08-14 | 406 | 414 | 404 | 414 | 188,000 | 2,070 |
| 2001-08-13 | 408 | 409 | 402 | 409 | 179,000 | 2,045 |
| 2001-08-10 | 411 | 412 | 406 | 408 | 229,000 | 2,040 |
| 2001-08-09 | 420 | 420 | 411 | 416 | 283,000 | 2,080 |
| 2001-08-08 | 420 | 426 | 420 | 424 | 264,000 | 2,120 |
| 2001-08-07 | 417 | 419 | 415 | 418 | 212,000 | 2,090 |
| 2001-08-06 | 418 | 420 | 415 | 418 | 198,000 | 2,090 |
| 2001-08-03 | 430 | 431 | 418 | 418 | 246,000 | 2,090 |
| 2001-08-02 | 421 | 428 | 420 | 427 | 736,000 | 2,135 |
| 2001-08-01 | 411 | 419 | 408 | 417 | 298,000 | 2,085 |
| 2001-07-31 | 403 | 408 | 402 | 407 | 438,000 | 2,035 |
| 2001-07-30 | 420 | 420 | 403 | 412 | 412,000 | 2,060 |
| 2001-07-27 | 415 | 418 | 412 | 415 | 304,000 | 2,075 |
| 2001-07-26 | 410 | 416 | 407 | 414 | 454,000 | 2,070 |
| 2001-07-25 | 401 | 415 | 396 | 405 | 1,057,000 | 2,025 |
| 2001-07-24 | 401 | 405 | 393 | 398 | 856,000 | 1,990 |
| 2001-07-23 | 412 | 414 | 404 | 411 | 756,000 | 2,055 |
| 2001-07-19 | 417 | 420 | 412 | 420 | 247,000 | 2,100 |
| 2001-07-18 | 433 | 433 | 415 | 418 | 357,000 | 2,090 |
| 2001-07-17 | 444 | 444 | 435 | 438 | 304,000 | 2,190 |
| 2001-07-16 | 448 | 448 | 442 | 447 | 251,000 | 2,235 |
| 2001-07-13 | 452 | 457 | 440 | 448 | 422,000 | 2,240 |
| 2001-07-12 | 450 | 452 | 449 | 450 | 500,000 | 2,250 |
| 2001-07-11 | 464 | 464 | 448 | 450 | 310,000 | 2,250 |
| 2001-07-10 | 470 | 470 | 453 | 464 | 287,000 | 2,320 |
| 2001-07-09 | 450 | 461 | 448 | 460 | 366,000 | 2,300 |
| 2001-07-06 | 482 | 484 | 466 | 477 | 527,000 | 2,385 |
| 2001-07-05 | 505 | 505 | 485 | 497 | 200,000 | 2,485 |
| 2001-07-04 | 512 | 515 | 505 | 505 | 115,000 | 2,525 |
| 2001-07-03 | 506 | 520 | 506 | 515 | 156,000 | 2,575 |
| 2001-07-02 | 515 | 525 | 508 | 514 | 242,000 | 2,570 |
| 2001-06-29 | 533 | 537 | 523 | 529 | 119,000 | 2,645 |
| 2001-06-28 | 520 | 531 | 517 | 528 | 190,000 | 2,640 |
| 2001-06-27 | 525 | 527 | 522 | 523 | 173,000 | 2,615 |
| 2001-06-26 | 521 | 527 | 518 | 526 | 149,000 | 2,630 |
| 2001-06-25 | 545 | 545 | 526 | 531 | 408,000 | 2,655 |
| 2001-06-22 | 508 | 525 | 508 | 525 | 312,000 | 2,625 |
| 2001-06-21 | 503 | 510 | 503 | 508 | 462,000 | 2,540 |
| 2001-06-20 | 503 | 506 | 501 | 505 | 475,000 | 2,525 |
| 2001-06-19 | 500 | 508 | 500 | 506 | 544,000 | 2,530 |
| 2001-06-18 | 497 | 510 | 497 | 500 | 817,000 | 2,500 |
| 2001-06-15 | 515 | 515 | 495 | 497 | 740,000 | 2,485 |
| 2001-06-14 | 532 | 534 | 524 | 525 | 322,000 | 2,625 |
| 2001-06-13 | 535 | 539 | 531 | 536 | 241,000 | 2,680 |
| 2001-06-12 | 551 | 551 | 523 | 537 | 626,000 | 2,685 |
| 2001-06-11 | 573 | 573 | 558 | 560 | 344,000 | 2,800 |
| 2001-06-08 | 570 | 580 | 563 | 571 | 1,067,000 | 2,855 |
| 2001-06-07 | 562 | 570 | 550 | 550 | 425,000 | 2,750 |
| 2001-06-06 | 555 | 563 | 550 | 563 | 537,000 | 2,815 |
| 2001-06-05 | 538 | 551 | 537 | 549 | 433,000 | 2,745 |
| 2001-06-04 | 532 | 539 | 530 | 539 | 197,000 | 2,695 |
| 2001-06-01 | 539 | 539 | 530 | 532 | 327,000 | 2,660 |
| 2001-05-31 | 543 | 545 | 537 | 539 | 340,000 | 2,695 |
| 2001-05-30 | 536 | 548 | 536 | 544 | 239,000 | 2,720 |
| 2001-05-29 | 550 | 557 | 542 | 542 | 272,000 | 2,710 |
| 2001-05-28 | 560 | 571 | 557 | 557 | 305,000 | 2,785 |
| 2001-05-25 | 564 | 570 | 562 | 569 | 531,000 | 2,845 |
| 2001-05-24 | 570 | 572 | 565 | 565 | 799,000 | 2,825 |
| 2001-05-23 | 565 | 579 | 555 | 578 | 1,375,000 | 2,890 |
| 2001-05-22 | 549 | 572 | 546 | 565 | 2,059,000 | 2,825 |
| 2001-05-21 | 525 | 545 | 511 | 543 | 1,418,000 | 2,715 |
| 2001-05-18 | 520 | 541 | 520 | 527 | 2,160,000 | 2,635 |
| 2001-05-17 | 518 | 518 | 503 | 513 | 297,000 | 2,565 |
| 2001-05-16 | 519 | 523 | 510 | 517 | 340,000 | 2,585 |
| 2001-05-15 | 515 | 519 | 514 | 519 | 395,000 | 2,595 |
| 2001-05-14 | 525 | 528 | 516 | 518 | 710,000 | 2,590 |
| 2001-05-11 | 510 | 523 | 507 | 515 | 374,000 | 2,575 |
| 2001-05-10 | 502 | 514 | 502 | 504 | 387,000 | 2,520 |
| 2001-05-09 | 513 | 514 | 493 | 500 | 519,000 | 2,500 |
| 2001-05-08 | 517 | 518 | 511 | 516 | 355,000 | 2,580 |
| 2001-05-07 | 517 | 519 | 508 | 518 | 714,000 | 2,590 |
| 2001-05-02 | 525 | 525 | 513 | 518 | 403,000 | 2,590 |
| 2001-05-01 | 520 | 524 | 515 | 523 | 336,000 | 2,615 |
| 2001-04-27 | 515 | 518 | 508 | 517 | 545,000 | 2,585 |
| 2001-04-26 | 512 | 520 | 510 | 517 | 545,000 | 2,585 |
| 2001-04-25 | 498 | 508 | 488 | 502 | 480,000 | 2,510 |
| 2001-04-24 | 499 | 499 | 486 | 494 | 338,000 | 2,470 |
| 2001-04-23 | 499 | 501 | 491 | 496 | 295,000 | 2,480 |
| 2001-04-20 | 503 | 503 | 490 | 491 | 525,000 | 2,455 |
| 2001-04-19 | 515 | 518 | 498 | 503 | 549,000 | 2,515 |
| 2001-04-18 | 509 | 510 | 499 | 510 | 751,000 | 2,550 |
| 2001-04-17 | 519 | 523 | 517 | 519 | 408,000 | 2,595 |
| 2001-04-16 | 515 | 524 | 509 | 519 | 209,000 | 2,595 |
| 2001-04-13 | 517 | 517 | 505 | 505 | 355,000 | 2,525 |
| 2001-04-12 | 510 | 531 | 510 | 527 | 745,000 | 2,635 |
| 2001-04-11 | 510 | 521 | 499 | 520 | 482,000 | 2,600 |
| 2001-04-10 | 518 | 520 | 502 | 505 | 571,000 | 2,525 |
| 2001-04-09 | 522 | 522 | 510 | 514 | 288,000 | 2,570 |
| 2001-04-06 | 523 | 536 | 513 | 532 | 2,060,000 | 2,660 |
| 2001-04-05 | 491 | 524 | 490 | 513 | 2,893,000 | 2,565 |
| 2001-04-04 | 458 | 481 | 450 | 481 | 925,000 | 2,405 |
| 2001-04-03 | 435 | 458 | 435 | 458 | 350,000 | 2,290 |
| 2001-04-02 | 458 | 458 | 436 | 440 | 610,000 | 2,200 |
| 2001-03-30 | 462 | 473 | 462 | 463 | 773,000 | 2,315 |
| 2001-03-29 | 442 | 455 | 436 | 450 | 617,000 | 2,250 |
| 2001-03-28 | 448 | 451 | 429 | 434 | 449,000 | 2,170 |
| 2001-03-27 | 445 | 449 | 440 | 449 | 540,000 | 2,245 |
| 2001-03-26 | 434 | 448 | 431 | 448 | 413,000 | 2,240 |
| 2001-03-23 | 414 | 429 | 409 | 429 | 585,000 | 2,145 |
| 2001-03-22 | 411 | 414 | 403 | 409 | 1,450,000 | 2,045 |
| 2001-03-21 | 415 | 415 | 400 | 414 | 1,137,000 | 2,070 |
| 2001-03-19 | 410 | 434 | 405 | 412 | 262,000 | 2,060 |
| 2001-03-16 | 424 | 427 | 420 | 420 | 87,000 | 2,100 |
| 2001-03-15 | 403 | 420 | 390 | 420 | 306,000 | 2,100 |
| 2001-03-14 | 416 | 423 | 403 | 414 | 250,000 | 2,070 |
| 2001-03-13 | 421 | 425 | 409 | 416 | 235,000 | 2,080 |
| 2001-03-12 | 449 | 449 | 430 | 430 | 162,000 | 2,150 |
| 2001-03-09 | 446 | 446 | 436 | 444 | 426,000 | 2,220 |
| 2001-03-08 | 431 | 438 | 429 | 431 | 259,000 | 2,155 |
| 2001-03-07 | 439 | 439 | 425 | 430 | 450,000 | 2,150 |
| 2001-03-06 | 438 | 442 | 435 | 440 | 287,000 | 2,200 |
| 2001-03-05 | 432 | 439 | 430 | 435 | 206,000 | 2,175 |
| 2001-03-02 | 446 | 454 | 432 | 432 | 264,000 | 2,160 |
| 2001-03-01 | 436 | 450 | 434 | 450 | 371,000 | 2,250 |
| 2001-02-28 | 438 | 442 | 435 | 439 | 322,000 | 2,195 |
| 2001-02-27 | 430 | 450 | 430 | 439 | 465,000 | 2,195 |
| 2001-02-26 | 432 | 434 | 427 | 427 | 229,000 | 2,135 |
| 2001-02-23 | 420 | 432 | 420 | 432 | 93,000 | 2,160 |
| 2001-02-22 | 430 | 430 | 423 | 423 | 108,000 | 2,115 |
| 2001-02-21 | 435 | 435 | 428 | 434 | 336,000 | 2,170 |
| 2001-02-20 | 437 | 441 | 428 | 435 | 245,000 | 2,175 |
| 2001-02-19 | 435 | 442 | 433 | 437 | 117,000 | 2,185 |
| 2001-02-16 | 462 | 463 | 431 | 435 | 289,000 | 2,175 |
| 2001-02-15 | 460 | 465 | 452 | 463 | 300,000 | 2,315 |
| 2001-02-14 | 448 | 460 | 448 | 455 | 81,000 | 2,275 |
| 2001-02-13 | 460 | 460 | 442 | 448 | 191,000 | 2,240 |
| 2001-02-09 | 440 | 465 | 434 | 465 | 227,000 | 2,325 |
| 2001-02-08 | 444 | 449 | 441 | 444 | 199,000 | 2,220 |
| 2001-02-07 | 450 | 455 | 443 | 445 | 74,000 | 2,225 |
| 2001-02-06 | 442 | 459 | 441 | 451 | 283,000 | 2,255 |
| 2001-02-05 | 460 | 460 | 448 | 449 | 180,000 | 2,245 |
| 2001-02-02 | 461 | 477 | 461 | 466 | 509,000 | 2,330 |
| 2001-02-01 | 460 | 465 | 452 | 465 | 324,000 | 2,325 |
| 2001-01-31 | 460 | 466 | 458 | 464 | 379,000 | 2,320 |
| 2001-01-30 | 469 | 471 | 455 | 455 | 574,000 | 2,275 |
| 2001-01-29 | 447 | 471 | 447 | 469 | 1,260,000 | 2,345 |
| 2001-01-26 | 440 | 451 | 435 | 445 | 560,000 | 2,225 |
| 2001-01-25 | 441 | 443 | 430 | 432 | 706,000 | 2,160 |
| 2001-01-24 | 413 | 428 | 412 | 426 | 228,000 | 2,130 |
| 2001-01-23 | 416 | 416 | 410 | 412 | 197,000 | 2,060 |
| 2001-01-22 | 422 | 422 | 411 | 416 | 89,000 | 2,080 |
| 2001-01-19 | 422 | 428 | 420 | 422 | 191,000 | 2,110 |
| 2001-01-18 | 403 | 418 | 400 | 418 | 167,000 | 2,090 |
| 2001-01-17 | 406 | 406 | 398 | 405 | 206,000 | 2,025 |
| 2001-01-16 | 401 | 405 | 399 | 405 | 284,000 | 2,025 |
| 2001-01-15 | 405 | 413 | 400 | 400 | 395,000 | 2,000 |
| 2001-01-12 | 402 | 409 | 396 | 396 | 322,000 | 1,980 |
| 2001-01-11 | 410 | 415 | 400 | 403 | 219,000 | 2,015 |
| 2001-01-10 | 427 | 427 | 407 | 413 | 254,000 | 2,065 |
| 2001-01-09 | 426 | 427 | 422 | 423 | 135,000 | 2,115 |
| 2001-01-05 | 432 | 437 | 426 | 426 | 180,000 | 2,130 |
| 2001-01-04 | 455 | 455 | 436 | 437 | 208,000 | 2,185 |
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
