4043 (株)トクヤマ の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 330 | 334 | 328 | 329 | 30,000 | 1,645 |
| 2002-12-27 | 333 | 335 | 328 | 335 | 129,000 | 1,675 |
| 2002-12-26 | 317 | 334 | 317 | 334 | 139,000 | 1,670 |
| 2002-12-25 | 320 | 322 | 310 | 310 | 264,000 | 1,550 |
| 2002-12-24 | 306 | 320 | 306 | 319 | 374,000 | 1,595 |
| 2002-12-20 | 304 | 314 | 304 | 310 | 244,000 | 1,550 |
| 2002-12-19 | 305 | 311 | 303 | 309 | 275,000 | 1,545 |
| 2002-12-18 | 306 | 311 | 306 | 307 | 300,000 | 1,535 |
| 2002-12-17 | 313 | 315 | 309 | 313 | 246,000 | 1,565 |
| 2002-12-16 | 316 | 316 | 311 | 314 | 206,000 | 1,570 |
| 2002-12-13 | 319 | 319 | 313 | 315 | 607,000 | 1,575 |
| 2002-12-12 | 320 | 320 | 314 | 315 | 181,000 | 1,575 |
| 2002-12-11 | 318 | 320 | 316 | 318 | 129,000 | 1,590 |
| 2002-12-10 | 316 | 318 | 313 | 318 | 316,000 | 1,590 |
| 2002-12-09 | 312 | 316 | 312 | 314 | 212,000 | 1,570 |
| 2002-12-06 | 310 | 314 | 310 | 314 | 197,000 | 1,570 |
| 2002-12-05 | 311 | 313 | 310 | 313 | 175,000 | 1,565 |
| 2002-12-04 | 313 | 318 | 312 | 312 | 226,000 | 1,560 |
| 2002-12-03 | 312 | 318 | 312 | 312 | 110,000 | 1,560 |
| 2002-12-02 | 318 | 318 | 311 | 311 | 184,000 | 1,555 |
| 2002-11-29 | 312 | 325 | 307 | 319 | 300,000 | 1,595 |
| 2002-11-28 | 306 | 311 | 306 | 308 | 202,000 | 1,540 |
| 2002-11-27 | 304 | 310 | 304 | 309 | 162,000 | 1,545 |
| 2002-11-26 | 314 | 314 | 297 | 299 | 225,000 | 1,495 |
| 2002-11-25 | 303 | 309 | 300 | 308 | 400,000 | 1,540 |
| 2002-11-22 | 305 | 305 | 293 | 297 | 243,000 | 1,485 |
| 2002-11-21 | 302 | 302 | 292 | 299 | 468,000 | 1,495 |
| 2002-11-20 | 276 | 287 | 275 | 287 | 359,000 | 1,435 |
| 2002-11-19 | 272 | 277 | 270 | 275 | 531,000 | 1,375 |
| 2002-11-18 | 281 | 281 | 268 | 272 | 392,000 | 1,360 |
| 2002-11-15 | 295 | 295 | 280 | 283 | 506,000 | 1,415 |
| 2002-11-14 | 298 | 299 | 286 | 291 | 281,000 | 1,455 |
| 2002-11-13 | 305 | 306 | 296 | 296 | 295,000 | 1,480 |
| 2002-11-12 | 305 | 312 | 305 | 312 | 176,000 | 1,560 |
| 2002-11-11 | 315 | 315 | 308 | 308 | 242,000 | 1,540 |
| 2002-11-08 | 321 | 323 | 311 | 315 | 258,000 | 1,575 |
| 2002-11-07 | 329 | 329 | 322 | 328 | 177,000 | 1,640 |
| 2002-11-06 | 329 | 329 | 317 | 328 | 247,000 | 1,640 |
| 2002-11-05 | 309 | 324 | 309 | 324 | 400,000 | 1,620 |
| 2002-11-01 | 315 | 315 | 308 | 311 | 171,000 | 1,555 |
| 2002-10-31 | 315 | 315 | 308 | 313 | 145,000 | 1,565 |
| 2002-10-30 | 308 | 317 | 308 | 315 | 246,000 | 1,575 |
| 2002-10-29 | 310 | 310 | 306 | 308 | 131,000 | 1,540 |
| 2002-10-28 | 317 | 317 | 304 | 310 | 280,000 | 1,550 |
| 2002-10-25 | 316 | 322 | 315 | 322 | 137,000 | 1,610 |
| 2002-10-24 | 324 | 324 | 313 | 318 | 251,000 | 1,590 |
| 2002-10-23 | 326 | 326 | 321 | 326 | 203,000 | 1,630 |
| 2002-10-22 | 329 | 329 | 322 | 325 | 455,000 | 1,625 |
| 2002-10-21 | 323 | 330 | 323 | 327 | 601,000 | 1,635 |
| 2002-10-18 | 340 | 340 | 321 | 321 | 461,000 | 1,605 |
| 2002-10-17 | 354 | 354 | 335 | 338 | 281,000 | 1,690 |
| 2002-10-16 | 351 | 358 | 332 | 354 | 327,000 | 1,770 |
| 2002-10-15 | 340 | 347 | 338 | 346 | 142,000 | 1,730 |
| 2002-10-11 | 327 | 333 | 326 | 332 | 215,000 | 1,660 |
| 2002-10-10 | 325 | 327 | 310 | 327 | 341,000 | 1,635 |
| 2002-10-09 | 332 | 335 | 320 | 320 | 215,000 | 1,600 |
| 2002-10-08 | 341 | 342 | 328 | 332 | 206,000 | 1,660 |
| 2002-10-07 | 343 | 351 | 343 | 347 | 135,000 | 1,735 |
| 2002-10-04 | 361 | 361 | 351 | 358 | 115,000 | 1,790 |
| 2002-10-03 | 367 | 369 | 361 | 361 | 190,000 | 1,805 |
| 2002-10-02 | 373 | 373 | 358 | 359 | 100,000 | 1,795 |
| 2002-10-01 | 372 | 372 | 361 | 363 | 144,000 | 1,815 |
| 2002-09-30 | 368 | 373 | 367 | 373 | 104,000 | 1,865 |
| 2002-09-27 | 378 | 378 | 368 | 374 | 250,000 | 1,870 |
| 2002-09-26 | 358 | 371 | 358 | 370 | 134,000 | 1,850 |
| 2002-09-25 | 368 | 369 | 347 | 358 | 154,000 | 1,790 |
| 2002-09-24 | 379 | 380 | 368 | 380 | 245,000 | 1,900 |
| 2002-09-20 | 365 | 374 | 365 | 373 | 108,000 | 1,865 |
| 2002-09-19 | 367 | 378 | 364 | 369 | 158,000 | 1,845 |
| 2002-09-18 | 365 | 366 | 348 | 358 | 160,000 | 1,790 |
| 2002-09-17 | 356 | 370 | 356 | 368 | 190,000 | 1,840 |
| 2002-09-13 | 354 | 356 | 344 | 356 | 348,000 | 1,780 |
| 2002-09-12 | 350 | 355 | 349 | 352 | 106,000 | 1,760 |
| 2002-09-11 | 355 | 355 | 347 | 351 | 143,000 | 1,755 |
| 2002-09-10 | 356 | 357 | 345 | 347 | 176,000 | 1,735 |
| 2002-09-09 | 327 | 350 | 327 | 350 | 265,000 | 1,750 |
| 2002-09-06 | 325 | 328 | 324 | 325 | 146,000 | 1,625 |
| 2002-09-05 | 322 | 329 | 320 | 327 | 234,000 | 1,635 |
| 2002-09-04 | 330 | 330 | 322 | 329 | 169,000 | 1,645 |
| 2002-09-03 | 345 | 345 | 332 | 335 | 277,000 | 1,675 |
| 2002-09-02 | 340 | 345 | 339 | 340 | 141,000 | 1,700 |
| 2002-08-30 | 340 | 348 | 340 | 348 | 269,000 | 1,740 |
| 2002-08-29 | 343 | 346 | 335 | 335 | 203,000 | 1,675 |
| 2002-08-28 | 351 | 351 | 341 | 349 | 214,000 | 1,745 |
| 2002-08-27 | 351 | 354 | 345 | 350 | 214,000 | 1,750 |
| 2002-08-26 | 345 | 357 | 343 | 349 | 186,000 | 1,745 |
| 2002-08-23 | 340 | 347 | 339 | 345 | 200,000 | 1,725 |
| 2002-08-22 | 333 | 345 | 331 | 345 | 274,000 | 1,725 |
| 2002-08-21 | 332 | 335 | 330 | 333 | 306,000 | 1,665 |
| 2002-08-20 | 338 | 338 | 327 | 336 | 342,000 | 1,680 |
| 2002-08-19 | 350 | 350 | 336 | 337 | 227,000 | 1,685 |
| 2002-08-16 | 354 | 354 | 347 | 352 | 163,000 | 1,760 |
| 2002-08-15 | 359 | 362 | 349 | 354 | 157,000 | 1,770 |
| 2002-08-14 | 348 | 358 | 345 | 354 | 76,000 | 1,770 |
| 2002-08-13 | 344 | 352 | 344 | 348 | 130,000 | 1,740 |
| 2002-08-12 | 361 | 365 | 353 | 354 | 209,000 | 1,770 |
| 2002-08-09 | 368 | 382 | 366 | 375 | 115,000 | 1,875 |
| 2002-08-08 | 362 | 368 | 359 | 360 | 156,000 | 1,800 |
| 2002-08-07 | 356 | 367 | 356 | 367 | 72,000 | 1,835 |
| 2002-08-06 | 362 | 362 | 352 | 353 | 151,000 | 1,765 |
| 2002-08-05 | 365 | 372 | 365 | 365 | 95,000 | 1,825 |
| 2002-08-02 | 374 | 374 | 366 | 366 | 201,000 | 1,830 |
| 2002-08-01 | 378 | 379 | 374 | 374 | 85,000 | 1,870 |
| 2002-07-31 | 376 | 382 | 376 | 380 | 87,000 | 1,900 |
| 2002-07-30 | 379 | 385 | 378 | 380 | 149,000 | 1,900 |
| 2002-07-29 | 370 | 379 | 370 | 370 | 160,000 | 1,850 |
| 2002-07-26 | 389 | 389 | 371 | 371 | 198,000 | 1,855 |
| 2002-07-25 | 391 | 392 | 378 | 380 | 166,000 | 1,900 |
| 2002-07-24 | 391 | 396 | 381 | 381 | 276,000 | 1,905 |
| 2002-07-23 | 390 | 393 | 383 | 390 | 155,000 | 1,950 |
| 2002-07-22 | 393 | 397 | 388 | 393 | 121,000 | 1,965 |
| 2002-07-19 | 398 | 404 | 396 | 398 | 164,000 | 1,990 |
| 2002-07-18 | 393 | 411 | 392 | 406 | 480,000 | 2,030 |
| 2002-07-17 | 377 | 385 | 373 | 384 | 232,000 | 1,920 |
| 2002-07-16 | 377 | 383 | 371 | 372 | 165,000 | 1,860 |
| 2002-07-15 | 398 | 398 | 377 | 377 | 103,000 | 1,885 |
| 2002-07-12 | 389 | 392 | 383 | 383 | 120,000 | 1,915 |
| 2002-07-11 | 391 | 396 | 386 | 392 | 115,000 | 1,960 |
| 2002-07-10 | 410 | 410 | 401 | 401 | 98,000 | 2,005 |
| 2002-07-09 | 403 | 407 | 393 | 407 | 145,000 | 2,035 |
| 2002-07-08 | 395 | 399 | 393 | 393 | 99,000 | 1,965 |
| 2002-07-05 | 393 | 402 | 393 | 399 | 74,000 | 1,995 |
| 2002-07-04 | 403 | 403 | 393 | 402 | 87,000 | 2,010 |
| 2002-07-03 | 382 | 408 | 382 | 407 | 162,000 | 2,035 |
| 2002-07-02 | 385 | 387 | 376 | 385 | 177,000 | 1,925 |
| 2002-07-01 | 383 | 392 | 379 | 382 | 95,000 | 1,910 |
| 2002-06-28 | 380 | 383 | 373 | 383 | 79,000 | 1,915 |
| 2002-06-27 | 368 | 379 | 367 | 372 | 81,000 | 1,860 |
| 2002-06-26 | 370 | 373 | 367 | 367 | 150,000 | 1,835 |
| 2002-06-25 | 383 | 391 | 375 | 375 | 321,000 | 1,875 |
| 2002-06-24 | 361 | 374 | 361 | 373 | 149,000 | 1,865 |
| 2002-06-21 | 366 | 374 | 366 | 368 | 101,000 | 1,840 |
| 2002-06-20 | 372 | 375 | 366 | 371 | 303,000 | 1,855 |
| 2002-06-19 | 386 | 388 | 370 | 370 | 224,000 | 1,850 |
| 2002-06-18 | 386 | 391 | 379 | 381 | 255,000 | 1,905 |
| 2002-06-17 | 400 | 400 | 383 | 388 | 161,000 | 1,940 |
| 2002-06-14 | 412 | 412 | 398 | 398 | 586,000 | 1,990 |
| 2002-06-13 | 410 | 415 | 397 | 397 | 142,000 | 1,985 |
| 2002-06-12 | 411 | 417 | 410 | 413 | 132,000 | 2,065 |
| 2002-06-11 | 413 | 428 | 413 | 426 | 116,000 | 2,130 |
| 2002-06-10 | 429 | 430 | 422 | 422 | 113,000 | 2,110 |
| 2002-06-07 | 418 | 431 | 408 | 422 | 198,000 | 2,110 |
| 2002-06-06 | 432 | 432 | 422 | 423 | 165,000 | 2,115 |
| 2002-06-05 | 436 | 440 | 432 | 438 | 125,000 | 2,190 |
| 2002-06-04 | 439 | 440 | 427 | 438 | 172,000 | 2,190 |
| 2002-06-03 | 430 | 440 | 430 | 438 | 98,000 | 2,190 |
| 2002-05-31 | 440 | 444 | 433 | 433 | 116,000 | 2,165 |
| 2002-05-30 | 447 | 447 | 434 | 435 | 136,000 | 2,175 |
| 2002-05-29 | 448 | 448 | 444 | 446 | 95,000 | 2,230 |
| 2002-05-28 | 441 | 454 | 441 | 454 | 296,000 | 2,270 |
| 2002-05-27 | 448 | 454 | 440 | 445 | 415,000 | 2,225 |
| 2002-05-24 | 440 | 441 | 437 | 441 | 329,000 | 2,205 |
| 2002-05-23 | 432 | 438 | 431 | 437 | 388,000 | 2,185 |
| 2002-05-22 | 410 | 431 | 409 | 431 | 290,000 | 2,155 |
| 2002-05-21 | 401 | 409 | 400 | 409 | 263,000 | 2,045 |
| 2002-05-20 | 406 | 410 | 403 | 403 | 107,000 | 2,015 |
| 2002-05-17 | 404 | 413 | 383 | 406 | 367,000 | 2,030 |
| 2002-05-16 | 387 | 399 | 387 | 399 | 195,000 | 1,995 |
| 2002-05-15 | 393 | 395 | 383 | 384 | 233,000 | 1,920 |
| 2002-05-14 | 387 | 387 | 382 | 385 | 144,000 | 1,925 |
| 2002-05-13 | 392 | 392 | 383 | 385 | 102,000 | 1,925 |
| 2002-05-10 | 402 | 402 | 397 | 397 | 317,000 | 1,985 |
| 2002-05-09 | 399 | 403 | 397 | 397 | 179,000 | 1,985 |
| 2002-05-08 | 405 | 412 | 394 | 394 | 167,000 | 1,970 |
| 2002-05-07 | 409 | 413 | 403 | 403 | 72,000 | 2,015 |
| 2002-05-02 | 414 | 416 | 414 | 415 | 31,000 | 2,075 |
| 2002-05-01 | 411 | 420 | 410 | 416 | 40,000 | 2,080 |
| 2002-04-30 | 421 | 424 | 410 | 410 | 96,000 | 2,050 |
| 2002-04-26 | 428 | 428 | 423 | 425 | 194,000 | 2,125 |
| 2002-04-25 | 425 | 429 | 423 | 424 | 161,000 | 2,120 |
| 2002-04-24 | 430 | 430 | 420 | 420 | 142,000 | 2,100 |
| 2002-04-23 | 418 | 426 | 416 | 425 | 110,000 | 2,125 |
| 2002-04-22 | 414 | 429 | 414 | 423 | 155,000 | 2,115 |
| 2002-04-19 | 417 | 417 | 412 | 414 | 58,000 | 2,070 |
| 2002-04-18 | 410 | 421 | 410 | 415 | 120,000 | 2,075 |
| 2002-04-17 | 410 | 416 | 403 | 411 | 108,000 | 2,055 |
| 2002-04-16 | 399 | 412 | 394 | 410 | 187,000 | 2,050 |
| 2002-04-15 | 415 | 415 | 402 | 404 | 83,000 | 2,020 |
| 2002-04-12 | 408 | 410 | 395 | 410 | 157,000 | 2,050 |
| 2002-04-11 | 417 | 417 | 397 | 403 | 190,000 | 2,015 |
| 2002-04-10 | 416 | 425 | 405 | 419 | 176,000 | 2,095 |
| 2002-04-09 | 433 | 433 | 410 | 411 | 144,000 | 2,055 |
| 2002-04-08 | 425 | 433 | 420 | 433 | 118,000 | 2,165 |
| 2002-04-05 | 421 | 427 | 420 | 426 | 76,000 | 2,130 |
| 2002-04-04 | 424 | 429 | 421 | 421 | 96,000 | 2,105 |
| 2002-04-03 | 406 | 425 | 406 | 424 | 134,000 | 2,120 |
| 2002-04-02 | 408 | 418 | 406 | 410 | 140,000 | 2,050 |
| 2002-04-01 | 407 | 415 | 406 | 415 | 125,000 | 2,075 |
| 2002-03-29 | 428 | 429 | 402 | 402 | 188,000 | 2,010 |
| 2002-03-28 | 431 | 431 | 422 | 423 | 122,000 | 2,115 |
| 2002-03-27 | 425 | 430 | 420 | 426 | 137,000 | 2,130 |
| 2002-03-26 | 422 | 430 | 418 | 424 | 177,000 | 2,120 |
| 2002-03-25 | 433 | 438 | 432 | 435 | 284,000 | 2,175 |
| 2002-03-22 | 438 | 438 | 431 | 433 | 607,000 | 2,165 |
| 2002-03-20 | 424 | 431 | 423 | 431 | 646,000 | 2,155 |
| 2002-03-19 | 410 | 423 | 407 | 423 | 365,000 | 2,115 |
| 2002-03-18 | 407 | 410 | 405 | 409 | 134,000 | 2,045 |
| 2002-03-15 | 398 | 405 | 398 | 405 | 275,000 | 2,025 |
| 2002-03-14 | 401 | 405 | 391 | 398 | 221,000 | 1,990 |
| 2002-03-13 | 414 | 414 | 401 | 401 | 196,000 | 2,005 |
| 2002-03-12 | 424 | 425 | 410 | 412 | 243,000 | 2,060 |
| 2002-03-11 | 431 | 431 | 418 | 424 | 334,000 | 2,120 |
| 2002-03-08 | 418 | 423 | 413 | 423 | 1,007,000 | 2,115 |
| 2002-03-07 | 400 | 412 | 398 | 408 | 419,000 | 2,040 |
| 2002-03-06 | 390 | 399 | 387 | 398 | 245,000 | 1,990 |
| 2002-03-05 | 405 | 407 | 381 | 396 | 157,000 | 1,980 |
| 2002-03-04 | 386 | 400 | 383 | 400 | 213,000 | 2,000 |
| 2002-03-01 | 375 | 383 | 369 | 383 | 144,000 | 1,915 |
| 2002-02-28 | 375 | 383 | 373 | 374 | 208,000 | 1,870 |
| 2002-02-27 | 360 | 372 | 359 | 372 | 205,000 | 1,860 |
| 2002-02-26 | 355 | 359 | 353 | 359 | 111,000 | 1,795 |
| 2002-02-25 | 356 | 359 | 348 | 352 | 120,000 | 1,760 |
| 2002-02-22 | 357 | 357 | 344 | 355 | 121,000 | 1,775 |
| 2002-02-21 | 341 | 360 | 340 | 358 | 165,000 | 1,790 |
| 2002-02-20 | 336 | 336 | 330 | 333 | 291,000 | 1,665 |
| 2002-02-19 | 351 | 353 | 339 | 345 | 109,000 | 1,725 |
| 2002-02-18 | 351 | 353 | 348 | 351 | 63,000 | 1,755 |
| 2002-02-15 | 355 | 356 | 349 | 356 | 153,000 | 1,780 |
| 2002-02-14 | 345 | 364 | 344 | 352 | 184,000 | 1,760 |
| 2002-02-13 | 342 | 346 | 342 | 345 | 284,000 | 1,725 |
| 2002-02-12 | 343 | 349 | 341 | 347 | 155,000 | 1,735 |
| 2002-02-08 | 325 | 339 | 325 | 331 | 234,000 | 1,655 |
| 2002-02-07 | 327 | 331 | 324 | 329 | 101,000 | 1,645 |
| 2002-02-06 | 327 | 328 | 325 | 327 | 89,000 | 1,635 |
| 2002-02-05 | 333 | 335 | 327 | 330 | 99,000 | 1,650 |
| 2002-02-04 | 330 | 336 | 326 | 326 | 109,000 | 1,630 |
| 2002-02-01 | 343 | 345 | 326 | 326 | 114,000 | 1,630 |
| 2002-01-31 | 335 | 348 | 335 | 343 | 192,000 | 1,715 |
| 2002-01-30 | 345 | 345 | 335 | 338 | 148,000 | 1,690 |
| 2002-01-29 | 345 | 347 | 340 | 345 | 283,000 | 1,725 |
| 2002-01-28 | 332 | 338 | 332 | 335 | 91,000 | 1,675 |
| 2002-01-25 | 334 | 341 | 331 | 336 | 397,000 | 1,680 |
| 2002-01-24 | 322 | 330 | 317 | 327 | 260,000 | 1,635 |
| 2002-01-23 | 315 | 325 | 313 | 322 | 185,000 | 1,610 |
| 2002-01-22 | 339 | 340 | 317 | 317 | 231,000 | 1,585 |
| 2002-01-21 | 324 | 335 | 318 | 333 | 662,000 | 1,665 |
| 2002-01-18 | 305 | 320 | 305 | 319 | 316,000 | 1,595 |
| 2002-01-17 | 307 | 310 | 300 | 301 | 450,000 | 1,505 |
| 2002-01-16 | 321 | 321 | 306 | 307 | 302,000 | 1,535 |
| 2002-01-15 | 328 | 328 | 321 | 321 | 92,000 | 1,605 |
| 2002-01-11 | 328 | 332 | 325 | 328 | 248,000 | 1,640 |
| 2002-01-10 | 344 | 344 | 328 | 328 | 253,000 | 1,640 |
| 2002-01-09 | 343 | 346 | 338 | 342 | 184,000 | 1,710 |
| 2002-01-08 | 350 | 360 | 346 | 347 | 270,000 | 1,735 |
| 2002-01-07 | 353 | 360 | 341 | 355 | 245,000 | 1,775 |
| 2002-01-04 | 351 | 357 | 345 | 354 | 112,000 | 1,770 |
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
