4043 (株)トクヤマ の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 381 | 381 | 378 | 378 | 196,000 | 1,890 |
| 2003-12-29 | 377 | 381 | 377 | 378 | 206,000 | 1,890 |
| 2003-12-26 | 379 | 379 | 375 | 377 | 260,000 | 1,885 |
| 2003-12-25 | 383 | 386 | 383 | 383 | 132,000 | 1,915 |
| 2003-12-24 | 376 | 382 | 375 | 382 | 151,000 | 1,910 |
| 2003-12-22 | 373 | 380 | 373 | 378 | 93,000 | 1,890 |
| 2003-12-19 | 375 | 379 | 375 | 378 | 142,000 | 1,890 |
| 2003-12-18 | 381 | 381 | 375 | 376 | 218,000 | 1,880 |
| 2003-12-17 | 381 | 385 | 379 | 380 | 258,000 | 1,900 |
| 2003-12-16 | 378 | 384 | 377 | 379 | 109,000 | 1,895 |
| 2003-12-15 | 387 | 393 | 377 | 380 | 386,000 | 1,900 |
| 2003-12-12 | 384 | 386 | 374 | 375 | 482,000 | 1,875 |
| 2003-12-11 | 374 | 380 | 373 | 376 | 151,000 | 1,880 |
| 2003-12-10 | 380 | 380 | 371 | 372 | 260,000 | 1,860 |
| 2003-12-09 | 377 | 380 | 375 | 376 | 119,000 | 1,880 |
| 2003-12-08 | 386 | 386 | 373 | 375 | 90,000 | 1,875 |
| 2003-12-05 | 382 | 385 | 376 | 381 | 150,000 | 1,905 |
| 2003-12-04 | 380 | 387 | 379 | 384 | 80,000 | 1,920 |
| 2003-12-03 | 375 | 385 | 375 | 380 | 82,000 | 1,900 |
| 2003-12-02 | 386 | 389 | 380 | 380 | 62,000 | 1,900 |
| 2003-12-01 | 370 | 384 | 370 | 384 | 78,000 | 1,920 |
| 2003-11-28 | 377 | 388 | 376 | 377 | 116,000 | 1,885 |
| 2003-11-27 | 380 | 384 | 373 | 382 | 74,000 | 1,910 |
| 2003-11-26 | 378 | 389 | 378 | 384 | 97,000 | 1,920 |
| 2003-11-25 | 390 | 390 | 375 | 377 | 186,000 | 1,885 |
| 2003-11-21 | 378 | 378 | 370 | 372 | 101,000 | 1,860 |
| 2003-11-20 | 368 | 371 | 365 | 369 | 97,000 | 1,845 |
| 2003-11-19 | 372 | 372 | 366 | 366 | 128,000 | 1,830 |
| 2003-11-18 | 375 | 376 | 365 | 373 | 188,000 | 1,865 |
| 2003-11-17 | 392 | 392 | 375 | 379 | 171,000 | 1,895 |
| 2003-11-14 | 400 | 401 | 396 | 396 | 155,000 | 1,980 |
| 2003-11-13 | 400 | 403 | 396 | 398 | 77,000 | 1,990 |
| 2003-11-12 | 404 | 407 | 396 | 398 | 103,000 | 1,990 |
| 2003-11-11 | 405 | 412 | 400 | 405 | 176,000 | 2,025 |
| 2003-11-10 | 413 | 426 | 410 | 415 | 196,000 | 2,075 |
| 2003-11-07 | 417 | 419 | 410 | 413 | 198,000 | 2,065 |
| 2003-11-06 | 415 | 419 | 410 | 410 | 263,000 | 2,050 |
| 2003-11-05 | 410 | 416 | 405 | 408 | 235,000 | 2,040 |
| 2003-11-04 | 405 | 411 | 401 | 411 | 169,000 | 2,055 |
| 2003-10-31 | 397 | 404 | 393 | 400 | 168,000 | 2,000 |
| 2003-10-30 | 398 | 403 | 393 | 398 | 118,000 | 1,990 |
| 2003-10-29 | 393 | 399 | 388 | 399 | 148,000 | 1,995 |
| 2003-10-28 | 391 | 394 | 388 | 391 | 95,000 | 1,955 |
| 2003-10-27 | 392 | 395 | 388 | 389 | 151,000 | 1,945 |
| 2003-10-24 | 390 | 395 | 384 | 391 | 285,000 | 1,955 |
| 2003-10-23 | 401 | 401 | 387 | 390 | 317,000 | 1,950 |
| 2003-10-22 | 415 | 416 | 404 | 406 | 195,000 | 2,030 |
| 2003-10-21 | 420 | 420 | 413 | 416 | 249,000 | 2,080 |
| 2003-10-20 | 416 | 418 | 415 | 417 | 114,000 | 2,085 |
| 2003-10-17 | 420 | 421 | 414 | 415 | 110,000 | 2,075 |
| 2003-10-16 | 416 | 418 | 413 | 418 | 196,000 | 2,090 |
| 2003-10-15 | 420 | 420 | 412 | 412 | 225,000 | 2,060 |
| 2003-10-14 | 420 | 420 | 406 | 412 | 570,000 | 2,060 |
| 2003-10-10 | 416 | 421 | 416 | 417 | 249,000 | 2,085 |
| 2003-10-09 | 417 | 424 | 416 | 419 | 63,000 | 2,095 |
| 2003-10-08 | 426 | 428 | 417 | 417 | 203,000 | 2,085 |
| 2003-10-07 | 425 | 426 | 423 | 424 | 86,000 | 2,120 |
| 2003-10-06 | 425 | 430 | 425 | 425 | 145,000 | 2,125 |
| 2003-10-03 | 420 | 429 | 417 | 425 | 166,000 | 2,125 |
| 2003-10-02 | 425 | 430 | 424 | 425 | 199,000 | 2,125 |
| 2003-10-01 | 422 | 428 | 422 | 424 | 238,000 | 2,120 |
| 2003-09-30 | 420 | 432 | 420 | 427 | 272,000 | 2,135 |
| 2003-09-29 | 422 | 423 | 420 | 422 | 242,000 | 2,110 |
| 2003-09-26 | 422 | 425 | 419 | 424 | 281,000 | 2,120 |
| 2003-09-25 | 425 | 426 | 420 | 426 | 365,000 | 2,130 |
| 2003-09-24 | 430 | 435 | 428 | 433 | 328,000 | 2,165 |
| 2003-09-22 | 435 | 435 | 425 | 429 | 465,000 | 2,145 |
| 2003-09-19 | 436 | 436 | 430 | 435 | 511,000 | 2,175 |
| 2003-09-18 | 429 | 434 | 429 | 432 | 399,000 | 2,160 |
| 2003-09-17 | 429 | 431 | 428 | 429 | 303,000 | 2,145 |
| 2003-09-16 | 428 | 431 | 426 | 426 | 408,000 | 2,130 |
| 2003-09-12 | 427 | 427 | 420 | 424 | 975,000 | 2,120 |
| 2003-09-11 | 422 | 422 | 418 | 420 | 375,000 | 2,100 |
| 2003-09-10 | 415 | 426 | 414 | 421 | 669,000 | 2,105 |
| 2003-09-09 | 411 | 414 | 411 | 412 | 166,000 | 2,060 |
| 2003-09-08 | 410 | 418 | 407 | 410 | 170,000 | 2,050 |
| 2003-09-05 | 410 | 413 | 410 | 410 | 166,000 | 2,050 |
| 2003-09-04 | 410 | 412 | 408 | 409 | 276,000 | 2,045 |
| 2003-09-03 | 412 | 418 | 408 | 411 | 428,000 | 2,055 |
| 2003-09-02 | 416 | 416 | 408 | 409 | 308,000 | 2,045 |
| 2003-09-01 | 413 | 416 | 410 | 416 | 285,000 | 2,080 |
| 2003-08-29 | 418 | 418 | 410 | 410 | 334,000 | 2,050 |
| 2003-08-28 | 415 | 418 | 410 | 416 | 332,000 | 2,080 |
| 2003-08-27 | 411 | 420 | 409 | 410 | 404,000 | 2,050 |
| 2003-08-26 | 416 | 416 | 409 | 409 | 212,000 | 2,045 |
| 2003-08-25 | 424 | 424 | 415 | 415 | 379,000 | 2,075 |
| 2003-08-22 | 428 | 429 | 419 | 419 | 766,000 | 2,095 |
| 2003-08-21 | 414 | 418 | 410 | 414 | 502,000 | 2,070 |
| 2003-08-20 | 405 | 410 | 402 | 408 | 813,000 | 2,040 |
| 2003-08-19 | 403 | 404 | 400 | 404 | 234,000 | 2,020 |
| 2003-08-18 | 392 | 404 | 392 | 398 | 882,000 | 1,990 |
| 2003-08-15 | 395 | 396 | 387 | 387 | 293,000 | 1,935 |
| 2003-08-14 | 394 | 398 | 390 | 395 | 402,000 | 1,975 |
| 2003-08-13 | 393 | 396 | 390 | 390 | 315,000 | 1,950 |
| 2003-08-12 | 392 | 398 | 388 | 395 | 120,000 | 1,975 |
| 2003-08-11 | 391 | 392 | 389 | 391 | 139,000 | 1,955 |
| 2003-08-08 | 391 | 391 | 387 | 387 | 163,000 | 1,935 |
| 2003-08-07 | 394 | 403 | 392 | 392 | 164,000 | 1,960 |
| 2003-08-06 | 390 | 396 | 387 | 393 | 119,000 | 1,965 |
| 2003-08-05 | 390 | 398 | 385 | 395 | 181,000 | 1,975 |
| 2003-08-04 | 402 | 402 | 389 | 399 | 196,000 | 1,995 |
| 2003-08-01 | 407 | 413 | 404 | 409 | 273,000 | 2,045 |
| 2003-07-31 | 405 | 411 | 404 | 407 | 410,000 | 2,035 |
| 2003-07-30 | 406 | 410 | 403 | 408 | 362,000 | 2,040 |
| 2003-07-29 | 408 | 408 | 405 | 405 | 158,000 | 2,025 |
| 2003-07-28 | 400 | 409 | 400 | 409 | 389,000 | 2,045 |
| 2003-07-25 | 404 | 404 | 398 | 398 | 434,000 | 1,990 |
| 2003-07-24 | 398 | 402 | 394 | 399 | 593,000 | 1,995 |
| 2003-07-23 | 375 | 393 | 374 | 393 | 434,000 | 1,965 |
| 2003-07-22 | 372 | 375 | 369 | 372 | 366,000 | 1,860 |
| 2003-07-18 | 370 | 379 | 370 | 372 | 343,000 | 1,860 |
| 2003-07-17 | 390 | 390 | 375 | 378 | 348,000 | 1,890 |
| 2003-07-16 | 395 | 397 | 386 | 393 | 350,000 | 1,965 |
| 2003-07-15 | 398 | 399 | 394 | 394 | 387,000 | 1,970 |
| 2003-07-14 | 398 | 401 | 393 | 397 | 316,000 | 1,985 |
| 2003-07-11 | 400 | 401 | 392 | 398 | 479,000 | 1,990 |
| 2003-07-10 | 403 | 409 | 399 | 403 | 543,000 | 2,015 |
| 2003-07-09 | 402 | 405 | 395 | 403 | 480,000 | 2,015 |
| 2003-07-08 | 409 | 410 | 398 | 400 | 371,000 | 2,000 |
| 2003-07-07 | 408 | 414 | 403 | 406 | 301,000 | 2,030 |
| 2003-07-04 | 403 | 409 | 401 | 409 | 276,000 | 2,045 |
| 2003-07-03 | 415 | 416 | 404 | 407 | 429,000 | 2,035 |
| 2003-07-02 | 405 | 411 | 403 | 410 | 422,000 | 2,050 |
| 2003-07-01 | 404 | 406 | 399 | 400 | 319,000 | 2,000 |
| 2003-06-30 | 403 | 404 | 399 | 400 | 242,000 | 2,000 |
| 2003-06-27 | 400 | 403 | 397 | 402 | 202,000 | 2,010 |
| 2003-06-26 | 403 | 404 | 394 | 399 | 257,000 | 1,995 |
| 2003-06-25 | 398 | 407 | 395 | 405 | 557,000 | 2,025 |
| 2003-06-24 | 398 | 398 | 391 | 393 | 205,000 | 1,965 |
| 2003-06-23 | 391 | 400 | 391 | 396 | 209,000 | 1,980 |
| 2003-06-20 | 387 | 394 | 387 | 391 | 251,000 | 1,955 |
| 2003-06-19 | 394 | 396 | 387 | 389 | 423,000 | 1,945 |
| 2003-06-18 | 401 | 401 | 393 | 394 | 210,000 | 1,970 |
| 2003-06-17 | 399 | 401 | 389 | 394 | 255,000 | 1,970 |
| 2003-06-16 | 397 | 399 | 392 | 398 | 370,000 | 1,990 |
| 2003-06-13 | 390 | 393 | 388 | 392 | 676,000 | 1,960 |
| 2003-06-12 | 400 | 400 | 391 | 394 | 472,000 | 1,970 |
| 2003-06-11 | 403 | 403 | 397 | 400 | 493,000 | 2,000 |
| 2003-06-10 | 405 | 407 | 400 | 407 | 288,000 | 2,035 |
| 2003-06-09 | 415 | 420 | 411 | 415 | 284,000 | 2,075 |
| 2003-06-06 | 397 | 421 | 397 | 418 | 687,000 | 2,090 |
| 2003-06-05 | 394 | 399 | 390 | 399 | 241,000 | 1,995 |
| 2003-06-04 | 392 | 395 | 390 | 391 | 163,000 | 1,955 |
| 2003-06-03 | 391 | 392 | 387 | 390 | 129,000 | 1,950 |
| 2003-06-02 | 390 | 400 | 389 | 389 | 235,000 | 1,945 |
| 2003-05-30 | 401 | 401 | 390 | 390 | 277,000 | 1,950 |
| 2003-05-29 | 395 | 400 | 393 | 400 | 173,000 | 2,000 |
| 2003-05-28 | 396 | 399 | 391 | 392 | 159,000 | 1,960 |
| 2003-05-27 | 400 | 400 | 392 | 393 | 263,000 | 1,965 |
| 2003-05-26 | 397 | 398 | 392 | 397 | 280,000 | 1,985 |
| 2003-05-23 | 390 | 396 | 386 | 389 | 412,000 | 1,945 |
| 2003-05-22 | 390 | 391 | 384 | 388 | 492,000 | 1,940 |
| 2003-05-21 | 400 | 400 | 393 | 395 | 277,000 | 1,975 |
| 2003-05-20 | 398 | 403 | 397 | 400 | 572,000 | 2,000 |
| 2003-05-19 | 420 | 420 | 396 | 403 | 332,000 | 2,015 |
| 2003-05-16 | 420 | 422 | 416 | 422 | 439,000 | 2,110 |
| 2003-05-15 | 421 | 422 | 414 | 419 | 954,000 | 2,095 |
| 2003-05-14 | 416 | 423 | 416 | 421 | 746,000 | 2,105 |
| 2003-05-13 | 418 | 418 | 404 | 411 | 1,255,000 | 2,055 |
| 2003-05-12 | 455 | 466 | 418 | 423 | 1,241,000 | 2,115 |
| 2003-05-09 | 442 | 453 | 442 | 453 | 381,000 | 2,265 |
| 2003-05-08 | 445 | 450 | 445 | 446 | 198,000 | 2,230 |
| 2003-05-07 | 454 | 455 | 443 | 450 | 187,000 | 2,250 |
| 2003-05-06 | 453 | 463 | 453 | 456 | 241,000 | 2,280 |
| 2003-05-02 | 450 | 459 | 442 | 453 | 394,000 | 2,265 |
| 2003-05-01 | 443 | 453 | 439 | 450 | 666,000 | 2,250 |
| 2003-04-30 | 428 | 444 | 428 | 438 | 437,000 | 2,190 |
| 2003-04-28 | 419 | 429 | 413 | 428 | 325,000 | 2,140 |
| 2003-04-25 | 418 | 422 | 411 | 416 | 377,000 | 2,080 |
| 2003-04-24 | 428 | 428 | 416 | 416 | 348,000 | 2,080 |
| 2003-04-23 | 426 | 428 | 420 | 423 | 539,000 | 2,115 |
| 2003-04-22 | 421 | 431 | 413 | 427 | 525,000 | 2,135 |
| 2003-04-21 | 423 | 427 | 421 | 422 | 565,000 | 2,110 |
| 2003-04-18 | 431 | 440 | 420 | 420 | 813,000 | 2,100 |
| 2003-04-17 | 429 | 453 | 428 | 441 | 758,000 | 2,205 |
| 2003-04-16 | 435 | 443 | 427 | 427 | 725,000 | 2,135 |
| 2003-04-15 | 424 | 442 | 424 | 435 | 860,000 | 2,175 |
| 2003-04-14 | 418 | 426 | 415 | 424 | 468,000 | 2,120 |
| 2003-04-11 | 414 | 423 | 414 | 423 | 548,000 | 2,115 |
| 2003-04-10 | 411 | 418 | 404 | 418 | 438,000 | 2,090 |
| 2003-04-09 | 405 | 410 | 401 | 410 | 289,000 | 2,050 |
| 2003-04-08 | 398 | 408 | 386 | 408 | 201,000 | 2,040 |
| 2003-04-07 | 393 | 404 | 393 | 403 | 273,000 | 2,015 |
| 2003-04-04 | 402 | 403 | 396 | 397 | 181,000 | 1,985 |
| 2003-04-03 | 401 | 404 | 393 | 402 | 331,000 | 2,010 |
| 2003-04-02 | 385 | 400 | 381 | 400 | 447,000 | 2,000 |
| 2003-04-01 | 385 | 399 | 385 | 391 | 391,000 | 1,955 |
| 2003-03-31 | 405 | 405 | 392 | 393 | 221,000 | 1,965 |
| 2003-03-28 | 404 | 409 | 397 | 407 | 317,000 | 2,035 |
| 2003-03-27 | 399 | 410 | 397 | 407 | 380,000 | 2,035 |
| 2003-03-26 | 391 | 404 | 391 | 404 | 450,000 | 2,020 |
| 2003-03-25 | 388 | 412 | 383 | 407 | 849,000 | 2,035 |
| 2003-03-24 | 391 | 398 | 391 | 396 | 297,000 | 1,980 |
| 2003-03-20 | 375 | 390 | 372 | 389 | 540,000 | 1,945 |
| 2003-03-19 | 355 | 370 | 355 | 367 | 340,000 | 1,835 |
| 2003-03-18 | 343 | 359 | 343 | 355 | 357,000 | 1,775 |
| 2003-03-17 | 341 | 344 | 340 | 340 | 195,000 | 1,700 |
| 2003-03-14 | 340 | 344 | 339 | 340 | 706,000 | 1,700 |
| 2003-03-13 | 335 | 340 | 335 | 338 | 356,000 | 1,690 |
| 2003-03-12 | 331 | 336 | 331 | 335 | 333,000 | 1,675 |
| 2003-03-11 | 332 | 343 | 332 | 336 | 432,000 | 1,680 |
| 2003-03-10 | 336 | 337 | 331 | 335 | 170,000 | 1,675 |
| 2003-03-07 | 347 | 358 | 340 | 341 | 328,000 | 1,705 |
| 2003-03-06 | 355 | 361 | 355 | 357 | 163,000 | 1,785 |
| 2003-03-05 | 356 | 358 | 354 | 356 | 180,000 | 1,780 |
| 2003-03-04 | 354 | 362 | 354 | 360 | 265,000 | 1,800 |
| 2003-03-03 | 350 | 359 | 346 | 356 | 294,000 | 1,780 |
| 2003-02-28 | 345 | 355 | 339 | 340 | 486,000 | 1,700 |
| 2003-02-27 | 342 | 348 | 338 | 344 | 178,000 | 1,720 |
| 2003-02-26 | 341 | 344 | 340 | 341 | 118,000 | 1,705 |
| 2003-02-25 | 341 | 341 | 330 | 331 | 368,000 | 1,655 |
| 2003-02-24 | 351 | 354 | 341 | 346 | 282,000 | 1,730 |
| 2003-02-21 | 360 | 362 | 348 | 349 | 242,000 | 1,745 |
| 2003-02-20 | 355 | 365 | 355 | 364 | 205,000 | 1,820 |
| 2003-02-19 | 373 | 373 | 359 | 360 | 312,000 | 1,800 |
| 2003-02-18 | 373 | 378 | 370 | 370 | 264,000 | 1,850 |
| 2003-02-17 | 380 | 381 | 373 | 376 | 239,000 | 1,880 |
| 2003-02-14 | 368 | 379 | 368 | 376 | 169,000 | 1,880 |
| 2003-02-13 | 378 | 380 | 375 | 375 | 171,000 | 1,875 |
| 2003-02-12 | 377 | 384 | 377 | 383 | 204,000 | 1,915 |
| 2003-02-10 | 374 | 378 | 373 | 376 | 153,000 | 1,880 |
| 2003-02-07 | 374 | 378 | 372 | 377 | 103,000 | 1,885 |
| 2003-02-06 | 383 | 384 | 369 | 373 | 165,000 | 1,865 |
| 2003-02-05 | 373 | 388 | 373 | 382 | 677,000 | 1,910 |
| 2003-02-04 | 365 | 370 | 364 | 368 | 88,000 | 1,840 |
| 2003-02-03 | 357 | 364 | 351 | 364 | 95,000 | 1,820 |
| 2003-01-31 | 348 | 367 | 347 | 357 | 246,000 | 1,785 |
| 2003-01-30 | 349 | 356 | 348 | 350 | 113,000 | 1,750 |
| 2003-01-29 | 362 | 368 | 355 | 355 | 219,000 | 1,775 |
| 2003-01-28 | 354 | 367 | 354 | 363 | 194,000 | 1,815 |
| 2003-01-27 | 370 | 371 | 362 | 362 | 245,000 | 1,810 |
| 2003-01-24 | 370 | 381 | 370 | 371 | 286,000 | 1,855 |
| 2003-01-23 | 357 | 375 | 354 | 370 | 288,000 | 1,850 |
| 2003-01-22 | 363 | 368 | 357 | 357 | 109,000 | 1,785 |
| 2003-01-21 | 357 | 369 | 357 | 366 | 274,000 | 1,830 |
| 2003-01-20 | 351 | 359 | 350 | 358 | 264,000 | 1,790 |
| 2003-01-17 | 346 | 356 | 346 | 355 | 43,000 | 1,775 |
| 2003-01-16 | 343 | 354 | 343 | 354 | 61,000 | 1,770 |
| 2003-01-15 | 357 | 358 | 344 | 353 | 348,000 | 1,765 |
| 2003-01-14 | 338 | 361 | 338 | 357 | 664,000 | 1,785 |
| 2003-01-10 | 334 | 341 | 332 | 338 | 457,000 | 1,690 |
| 2003-01-09 | 332 | 333 | 330 | 333 | 114,000 | 1,665 |
| 2003-01-08 | 337 | 339 | 334 | 334 | 193,000 | 1,670 |
| 2003-01-07 | 335 | 337 | 331 | 336 | 120,000 | 1,680 |
| 2003-01-06 | 330 | 335 | 330 | 331 | 71,000 | 1,655 |
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
