4043 (株)トクヤマの時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-30	635	642	630	637	342,000	3,185
2004-12-29	634	634	628	631	422,000	3,155
2004-12-28	628	633	625	629	791,000	3,145
2004-12-27	645	646	632	638	601,000	3,190
2004-12-24	634	641	620	639	2,349,000	3,195
2004-12-22	595	608	590	606	2,302,000	3,030
2004-12-21	581	583	572	575	397,000	2,875
2004-12-20	571	571	559	568	1,150,000	2,840
2004-12-17	574	582	566	576	1,342,000	2,880
2004-12-16	587	591	580	581	931,000	2,905
2004-12-15	576	587	571	587	1,393,000	2,935
2004-12-14	557	566	553	566	819,000	2,830
2004-12-13	563	571	557	557	835,000	2,785
2004-12-10	576	582	568	572	904,000	2,860
2004-12-09	579	579	563	566	662,000	2,830
2004-12-08	569	579	565	570	1,348,000	2,850
2004-12-07	587	590	579	579	732,000	2,895
2004-12-06	591	597	587	590	495,000	2,950
2004-12-03	604	607	598	599	875,000	2,995
2004-12-02	600	612	598	609	2,003,000	3,045
2004-12-01	590	593	586	593	874,000	2,965
2004-11-30	584	589	573	589	547,000	2,945
2004-11-29	569	583	569	580	381,000	2,900
2004-11-26	580	585	574	574	503,000	2,870
2004-11-25	589	593	584	587	551,000	2,935
2004-11-24	581	589	580	588	939,000	2,940
2004-11-22	568	575	562	569	586,000	2,845
2004-11-19	583	588	581	585	644,000	2,925
2004-11-18	580	591	578	586	1,885,000	2,930
2004-11-17	569	580	569	570	1,624,000	2,850
2004-11-16	558	569	555	562	1,097,000	2,810
2004-11-15	538	549	537	548	563,000	2,740
2004-11-12	535	541	533	536	444,000	2,680
2004-11-11	552	554	540	541	662,000	2,705
2004-11-10	567	567	550	552	395,000	2,760
2004-11-09	557	565	557	561	185,000	2,805
2004-11-08	568	568	556	563	391,000	2,815
2004-11-05	561	575	561	568	716,000	2,840
2004-11-04	556	562	546	557	1,109,000	2,785
2004-11-02	531	545	531	543	341,000	2,715
2004-11-01	540	540	529	531	584,000	2,655
2004-10-29	550	550	540	543	312,000	2,715
2004-10-28	545	560	543	547	428,000	2,735
2004-10-27	544	549	537	543	335,000	2,715
2004-10-26	540	546	538	543	308,000	2,715
2004-10-25	557	557	540	545	399,000	2,725
2004-10-22	550	565	549	562	554,000	2,810
2004-10-21	543	554	540	541	595,000	2,705
2004-10-20	553	556	548	551	638,000	2,755
2004-10-19	560	568	556	560	579,000	2,800
2004-10-18	544	572	542	570	1,912,000	2,850
2004-10-15	529	541	526	536	802,000	2,680
2004-10-14	540	548	536	537	561,000	2,685
2004-10-13	553	561	544	548	424,000	2,740
2004-10-12	563	564	550	552	610,000	2,760
2004-10-08	543	555	542	553	806,000	2,765
2004-10-07	558	558	543	545	1,299,000	2,725
2004-10-06	554	558	549	558	928,000	2,790
2004-10-05	572	575	557	560	711,000	2,800
2004-10-04	574	581	562	578	2,471,000	2,890
2004-10-01	541	545	539	544	355,000	2,720
2004-09-30	539	544	535	541	1,556,000	2,705
2004-09-29	535	547	530	541	3,176,000	2,705
2004-09-28	508	516	494	515	793,000	2,575
2004-09-27	505	510	497	507	738,000	2,535
2004-09-24	520	525	504	518	1,158,000	2,590
2004-09-22	523	527	515	527	669,000	2,635
2004-09-21	518	522	514	520	919,000	2,600
2004-09-17	515	517	512	516	273,000	2,580
2004-09-16	514	521	509	512	566,000	2,560
2004-09-15	522	524	513	515	509,000	2,575
2004-09-14	517	523	516	520	837,000	2,600
2004-09-13	512	522	510	517	614,000	2,585
2004-09-10	514	515	494	501	943,000	2,505
2004-09-09	516	517	510	510	333,000	2,550
2004-09-08	520	523	515	520	632,000	2,600
2004-09-07	507	529	506	524	1,813,000	2,620
2004-09-06	491	501	491	501	596,000	2,505
2004-09-03	492	495	486	493	889,000	2,465
2004-09-02	493	496	487	496	721,000	2,480
2004-09-01	488	493	487	492	696,000	2,460
2004-08-31	492	493	487	489	1,061,000	2,445
2004-08-30	477	502	477	502	1,667,000	2,510
2004-08-27	473	477	473	475	982,000	2,375
2004-08-26	484	485	474	475	912,000	2,375
2004-08-25	483	490	478	488	803,000	2,440
2004-08-24	481	489	478	487	482,000	2,435
2004-08-23	484	488	480	482	464,000	2,410
2004-08-20	486	491	482	483	538,000	2,415
2004-08-19	475	495	474	487	1,232,000	2,435
2004-08-18	467	470	466	470	416,000	2,350
2004-08-17	473	476	467	470	663,000	2,350
2004-08-16	486	486	464	470	901,000	2,350
2004-08-13	493	493	484	485	662,000	2,425
2004-08-12	504	508	496	498	637,000	2,490
2004-08-11	510	517	504	508	904,000	2,540
2004-08-10	518	518	507	510	694,000	2,550
2004-08-09	517	521	515	519	366,000	2,595
2004-08-06	519	532	517	530	323,000	2,650
2004-08-05	521	533	521	531	371,000	2,655
2004-08-04	528	531	522	529	313,000	2,645
2004-08-03	534	542	520	527	852,000	2,635
2004-08-02	540	548	537	544	932,000	2,720
2004-07-30	539	542	537	541	995,000	2,705
2004-07-29	525	542	525	530	1,625,000	2,650
2004-07-28	504	525	504	524	1,070,000	2,620
2004-07-27	500	505	492	505	720,000	2,525
2004-07-26	512	512	502	503	260,000	2,515
2004-07-23	514	514	506	511	325,000	2,555
2004-07-22	518	521	512	517	794,000	2,585
2004-07-21	510	521	509	518	782,000	2,590
2004-07-20	509	514	502	504	507,000	2,520
2004-07-16	506	510	502	508	270,000	2,540
2004-07-15	513	513	504	504	352,000	2,520
2004-07-14	514	517	505	505	856,000	2,525
2004-07-13	514	524	513	514	865,000	2,570
2004-07-12	517	520	510	515	424,000	2,575
2004-07-09	514	517	510	517	323,000	2,585
2004-07-08	507	513	502	508	467,000	2,540
2004-07-07	506	515	497	514	585,000	2,570
2004-07-06	502	515	502	511	466,000	2,555
2004-07-05	506	515	500	500	483,000	2,500
2004-07-02	514	518	509	513	494,000	2,565
2004-07-01	519	522	513	516	421,000	2,580
2004-06-30	513	519	511	519	246,000	2,595
2004-06-29	524	524	517	519	407,000	2,595
2004-06-28	515	520	515	520	282,000	2,600
2004-06-25	517	520	515	519	493,000	2,595
2004-06-24	509	514	509	512	149,000	2,560
2004-06-23	513	515	508	512	511,000	2,560
2004-06-22	503	506	500	505	241,000	2,525
2004-06-21	499	512	498	507	590,000	2,535
2004-06-18	496	498	482	489	553,000	2,445
2004-06-17	493	504	493	503	525,000	2,515
2004-06-16	512	512	498	502	1,012,000	2,510
2004-06-15	508	513	507	511	496,000	2,555
2004-06-14	511	522	509	509	1,086,000	2,545
2004-06-11	515	519	513	514	805,000	2,570
2004-06-10	512	520	509	519	414,000	2,595
2004-06-09	510	516	510	513	1,031,000	2,565
2004-06-08	512	517	509	514	1,195,000	2,570
2004-06-07	488	522	486	512	1,985,000	2,560
2004-06-04	480	485	477	485	338,000	2,425
2004-06-03	485	491	478	480	729,000	2,400
2004-06-02	476	489	473	485	928,000	2,425
2004-06-01	467	478	467	476	585,000	2,380
2004-05-31	467	475	467	471	311,000	2,355
2004-05-28	466	473	466	472	283,000	2,360
2004-05-27	472	477	469	471	380,000	2,355
2004-05-26	475	476	470	472	599,000	2,360
2004-05-25	477	477	468	474	204,000	2,370
2004-05-24	476	483	474	477	343,000	2,385
2004-05-21	465	482	464	478	821,000	2,390
2004-05-20	463	467	455	464	1,722,000	2,320
2004-05-19	451	468	450	461	1,207,000	2,305
2004-05-18	440	452	438	450	598,000	2,250
2004-05-17	448	449	437	440	532,000	2,200
2004-05-14	449	452	438	443	965,000	2,215
2004-05-13	444	465	438	458	2,651,000	2,290
2004-05-12	408	440	399	434	1,367,000	2,170
2004-05-11	392	400	392	398	267,000	1,990
2004-05-10	413	413	402	402	390,000	2,010
2004-05-07	416	418	413	416	242,000	2,080
2004-05-06	427	432	421	421	204,000	2,105
2004-04-30	441	441	426	435	289,000	2,175
2004-04-28	452	452	446	447	149,000	2,235
2004-04-27	445	452	445	450	194,000	2,250
2004-04-26	454	454	447	447	221,000	2,235
2004-04-23	449	452	446	449	190,000	2,245
2004-04-22	442	451	442	448	277,000	2,240
2004-04-21	440	445	438	445	224,000	2,225
2004-04-20	442	447	440	447	216,000	2,235
2004-04-19	454	454	441	445	376,000	2,225
2004-04-16	441	448	441	447	193,000	2,235
2004-04-15	447	449	440	440	258,000	2,200
2004-04-14	445	446	443	446	174,000	2,230
2004-04-13	449	450	445	448	222,000	2,240
2004-04-12	445	449	442	448	275,000	2,240
2004-04-09	440	443	438	438	246,000	2,190
2004-04-08	448	450	444	449	227,000	2,245
2004-04-07	446	454	446	451	187,000	2,255
2004-04-06	454	456	446	454	268,000	2,270
2004-04-05	450	455	450	453	443,000	2,265
2004-04-02	444	451	440	448	324,000	2,240
2004-04-01	452	452	443	443	472,000	2,215
2004-03-31	430	456	429	455	1,426,000	2,275
2004-03-30	425	429	422	429	271,000	2,145
2004-03-29	425	427	422	427	273,000	2,135
2004-03-26	429	429	422	425	263,000	2,125
2004-03-25	415	422	413	422	543,000	2,110
2004-03-24	408	411	406	407	400,000	2,035
2004-03-23	408	412	406	411	188,000	2,055
2004-03-22	408	413	407	413	166,000	2,065
2004-03-19	410	412	407	407	175,000	2,035
2004-03-18	416	416	408	410	197,000	2,050
2004-03-17	406	413	406	413	178,000	2,065
2004-03-16	411	411	404	408	224,000	2,040
2004-03-15	416	419	411	413	156,000	2,065
2004-03-12	404	414	404	413	441,000	2,065
2004-03-11	411	414	410	414	209,000	2,070
2004-03-10	415	417	412	416	258,000	2,080
2004-03-09	416	419	415	417	144,000	2,085
2004-03-08	419	419	416	416	294,000	2,080
2004-03-05	407	416	406	414	528,000	2,070
2004-03-04	405	408	404	407	347,000	2,035
2004-03-03	409	409	403	405	343,000	2,025
2004-03-02	409	409	405	409	318,000	2,045
2004-03-01	403	413	403	412	374,000	2,060
2004-02-27	399	410	398	408	357,000	2,040
2004-02-26	399	399	396	398	72,000	1,990
2004-02-25	399	399	394	394	233,000	1,970
2004-02-24	400	401	396	398	218,000	1,990
2004-02-23	399	404	399	402	174,000	2,010
2004-02-20	399	400	397	398	163,000	1,990
2004-02-19	402	405	399	400	288,000	2,000
2004-02-18	405	405	399	400	360,000	2,000
2004-02-17	408	410	400	404	563,000	2,020
2004-02-16	414	421	411	412	409,000	2,060
2004-02-13	418	420	407	410	707,000	2,050
2004-02-12	429	430	424	424	298,000	2,120
2004-02-10	422	429	418	426	497,000	2,130
2004-02-09	421	423	420	421	200,000	2,105
2004-02-06	424	424	419	421	133,000	2,105
2004-02-05	418	424	418	424	200,000	2,120
2004-02-04	427	427	417	422	316,000	2,110
2004-02-03	424	427	416	427	457,000	2,135
2004-02-02	424	425	414	423	231,000	2,115
2004-01-30	410	425	406	425	773,000	2,125
2004-01-29	403	406	400	403	395,000	2,015
2004-01-28	400	415	400	408	673,000	2,040
2004-01-27	410	411	405	409	263,000	2,045
2004-01-26	417	417	405	410	205,000	2,050
2004-01-23	411	420	410	414	232,000	2,070
2004-01-22	415	418	410	411	160,000	2,055
2004-01-21	415	424	411	420	444,000	2,100
2004-01-20	412	418	412	415	364,000	2,075
2004-01-19	414	417	412	416	372,000	2,080
2004-01-16	409	416	405	413	560,000	2,065
2004-01-15	411	414	406	406	443,000	2,030
2004-01-14	403	412	403	408	518,000	2,040
2004-01-13	406	409	401	403	603,000	2,015
2004-01-09	401	402	397	399	577,000	1,995
2004-01-08	383	401	381	397	1,135,000	1,985
2004-01-07	380	383	379	382	584,000	1,910
2004-01-06	386	388	375	375	503,000	1,875
2004-01-05	382	384	380	383	273,000	1,915

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 [2004年度]

4043 (株)トクヤマの時系列データ [2004年度]