4043 (株)トクヤマ の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 749 | 752 | 745 | 746 | 552,000 | 3,730 |
| 2008-12-29 | 742 | 752 | 730 | 749 | 1,209,000 | 3,745 |
| 2008-12-26 | 749 | 755 | 735 | 745 | 767,000 | 3,725 |
| 2008-12-25 | 730 | 739 | 724 | 739 | 1,160,000 | 3,695 |
| 2008-12-24 | 740 | 749 | 704 | 712 | 2,668,000 | 3,560 |
| 2008-12-22 | 730 | 778 | 729 | 750 | 2,608,000 | 3,750 |
| 2008-12-19 | 728 | 756 | 710 | 710 | 3,530,000 | 3,550 |
| 2008-12-18 | 742 | 766 | 731 | 734 | 2,199,000 | 3,670 |
| 2008-12-17 | 779 | 781 | 720 | 742 | 2,108,000 | 3,710 |
| 2008-12-16 | 765 | 778 | 749 | 755 | 1,216,000 | 3,775 |
| 2008-12-15 | 763 | 782 | 763 | 775 | 2,017,000 | 3,875 |
| 2008-12-12 | 785 | 786 | 739 | 743 | 3,289,000 | 3,715 |
| 2008-12-11 | 783 | 801 | 766 | 801 | 3,283,000 | 4,005 |
| 2008-12-10 | 762 | 780 | 742 | 763 | 3,755,000 | 3,815 |
| 2008-12-09 | 802 | 815 | 754 | 761 | 4,325,000 | 3,805 |
| 2008-12-08 | 752 | 818 | 752 | 812 | 5,150,000 | 4,060 |
| 2008-12-05 | 713 | 754 | 709 | 743 | 4,970,000 | 3,715 |
| 2008-12-04 | 694 | 711 | 690 | 703 | 2,423,000 | 3,515 |
| 2008-12-03 | 698 | 708 | 675 | 685 | 2,875,000 | 3,425 |
| 2008-12-02 | 711 | 713 | 667 | 674 | 4,997,000 | 3,370 |
| 2008-12-01 | 726 | 760 | 720 | 751 | 3,489,000 | 3,755 |
| 2008-11-28 | 693 | 726 | 679 | 726 | 6,618,000 | 3,630 |
| 2008-11-27 | 684 | 700 | 666 | 673 | 4,692,000 | 3,365 |
| 2008-11-26 | 647 | 682 | 640 | 666 | 4,194,000 | 3,330 |
| 2008-11-25 | 646 | 654 | 626 | 648 | 3,892,000 | 3,240 |
| 2008-11-21 | 541 | 606 | 538 | 606 | 4,615,000 | 3,030 |
| 2008-11-20 | 539 | 580 | 537 | 571 | 3,512,000 | 2,855 |
| 2008-11-19 | 595 | 601 | 550 | 569 | 3,303,000 | 2,845 |
| 2008-11-18 | 610 | 618 | 593 | 603 | 2,404,000 | 3,015 |
| 2008-11-17 | 608 | 629 | 586 | 617 | 2,527,000 | 3,085 |
| 2008-11-14 | 635 | 636 | 599 | 615 | 3,396,000 | 3,075 |
| 2008-11-13 | 590 | 612 | 577 | 601 | 4,327,000 | 3,005 |
| 2008-11-12 | 597 | 626 | 586 | 619 | 3,923,000 | 3,095 |
| 2008-11-11 | 609 | 651 | 595 | 607 | 6,598,000 | 3,035 |
| 2008-11-10 | 570 | 576 | 567 | 576 | 2,545,000 | 2,880 |
| 2008-11-07 | 478 | 523 | 474 | 496 | 2,295,000 | 2,480 |
| 2008-11-06 | 548 | 550 | 505 | 518 | 2,697,000 | 2,590 |
| 2008-11-05 | 550 | 588 | 540 | 588 | 2,307,000 | 2,940 |
| 2008-11-04 | 501 | 533 | 501 | 530 | 1,973,000 | 2,650 |
| 2008-10-31 | 518 | 518 | 486 | 486 | 1,931,000 | 2,430 |
| 2008-10-30 | 490 | 524 | 471 | 522 | 3,809,000 | 2,610 |
| 2008-10-29 | 493 | 505 | 470 | 500 | 3,791,000 | 2,500 |
| 2008-10-28 | 375 | 443 | 375 | 433 | 3,284,000 | 2,165 |
| 2008-10-27 | 424 | 435 | 373 | 379 | 3,981,000 | 1,895 |
| 2008-10-24 | 457 | 457 | 418 | 424 | 2,830,000 | 2,120 |
| 2008-10-23 | 450 | 462 | 427 | 456 | 2,416,000 | 2,280 |
| 2008-10-22 | 499 | 500 | 463 | 465 | 1,741,000 | 2,325 |
| 2008-10-21 | 519 | 519 | 480 | 500 | 1,527,000 | 2,500 |
| 2008-10-20 | 467 | 498 | 460 | 497 | 2,443,000 | 2,485 |
| 2008-10-17 | 465 | 467 | 449 | 457 | 1,042,000 | 2,285 |
| 2008-10-16 | 460 | 464 | 436 | 440 | 2,101,000 | 2,200 |
| 2008-10-15 | 502 | 512 | 477 | 512 | 1,997,000 | 2,560 |
| 2008-10-14 | 501 | 501 | 501 | 501 | 457,000 | 2,505 |
| 2008-10-10 | 410 | 433 | 405 | 421 | 2,186,000 | 2,105 |
| 2008-10-09 | 417 | 465 | 415 | 446 | 3,544,000 | 2,230 |
| 2008-10-08 | 473 | 486 | 422 | 427 | 2,415,000 | 2,135 |
| 2008-10-07 | 465 | 499 | 463 | 488 | 3,878,000 | 2,440 |
| 2008-10-06 | 532 | 541 | 499 | 505 | 2,291,000 | 2,525 |
| 2008-10-03 | 585 | 590 | 552 | 559 | 2,313,000 | 2,795 |
| 2008-10-02 | 630 | 630 | 592 | 596 | 2,026,000 | 2,980 |
| 2008-10-01 | 616 | 625 | 612 | 619 | 2,577,000 | 3,095 |
| 2008-09-30 | 572 | 611 | 571 | 598 | 2,527,000 | 2,990 |
| 2008-09-29 | 678 | 681 | 629 | 632 | 1,844,000 | 3,160 |
| 2008-09-26 | 704 | 704 | 667 | 675 | 1,026,000 | 3,375 |
| 2008-09-25 | 698 | 698 | 667 | 691 | 1,309,000 | 3,455 |
| 2008-09-24 | 690 | 702 | 676 | 702 | 1,444,000 | 3,510 |
| 2008-09-22 | 716 | 716 | 699 | 710 | 1,196,000 | 3,550 |
| 2008-09-19 | 648 | 689 | 648 | 687 | 2,887,000 | 3,435 |
| 2008-09-18 | 645 | 659 | 634 | 652 | 1,600,000 | 3,260 |
| 2008-09-17 | 672 | 683 | 655 | 660 | 3,062,000 | 3,300 |
| 2008-09-16 | 631 | 690 | 631 | 682 | 3,037,000 | 3,410 |
| 2008-09-12 | 678 | 690 | 659 | 680 | 2,660,000 | 3,400 |
| 2008-09-11 | 680 | 689 | 656 | 658 | 1,856,000 | 3,290 |
| 2008-09-10 | 677 | 704 | 665 | 696 | 2,386,000 | 3,480 |
| 2008-09-09 | 714 | 714 | 680 | 687 | 2,160,000 | 3,435 |
| 2008-09-08 | 693 | 724 | 689 | 713 | 2,033,000 | 3,565 |
| 2008-09-05 | 674 | 691 | 662 | 667 | 3,394,000 | 3,335 |
| 2008-09-04 | 714 | 717 | 702 | 704 | 1,812,000 | 3,520 |
| 2008-09-03 | 719 | 727 | 709 | 711 | 1,605,000 | 3,555 |
| 2008-09-02 | 716 | 742 | 711 | 718 | 1,773,000 | 3,590 |
| 2008-09-01 | 741 | 745 | 723 | 726 | 1,605,000 | 3,630 |
| 2008-08-29 | 729 | 746 | 724 | 746 | 3,692,000 | 3,730 |
| 2008-08-28 | 699 | 712 | 686 | 712 | 3,315,000 | 3,560 |
| 2008-08-27 | 686 | 689 | 683 | 687 | 1,024,000 | 3,435 |
| 2008-08-26 | 677 | 688 | 674 | 683 | 1,079,000 | 3,415 |
| 2008-08-25 | 687 | 698 | 686 | 692 | 1,989,000 | 3,460 |
| 2008-08-22 | 673 | 692 | 668 | 671 | 1,963,000 | 3,355 |
| 2008-08-21 | 687 | 687 | 672 | 683 | 2,174,000 | 3,415 |
| 2008-08-20 | 659 | 693 | 659 | 687 | 1,807,000 | 3,435 |
| 2008-08-19 | 681 | 688 | 670 | 676 | 2,098,000 | 3,380 |
| 2008-08-18 | 700 | 723 | 693 | 708 | 1,609,000 | 3,540 |
| 2008-08-15 | 688 | 703 | 687 | 700 | 985,000 | 3,500 |
| 2008-08-14 | 681 | 703 | 681 | 686 | 1,749,000 | 3,430 |
| 2008-08-13 | 706 | 712 | 698 | 698 | 1,543,000 | 3,490 |
| 2008-08-12 | 743 | 758 | 723 | 726 | 2,276,000 | 3,630 |
| 2008-08-11 | 718 | 746 | 716 | 741 | 2,377,000 | 3,705 |
| 2008-08-08 | 695 | 719 | 687 | 702 | 2,163,000 | 3,510 |
| 2008-08-07 | 695 | 727 | 681 | 694 | 3,633,000 | 3,470 |
| 2008-08-06 | 635 | 705 | 635 | 705 | 6,306,000 | 3,525 |
| 2008-08-05 | 613 | 627 | 603 | 605 | 4,227,000 | 3,025 |
| 2008-08-04 | 670 | 671 | 647 | 648 | 2,261,000 | 3,240 |
| 2008-08-01 | 673 | 677 | 653 | 671 | 2,477,000 | 3,355 |
| 2008-07-31 | 702 | 705 | 670 | 683 | 1,844,000 | 3,415 |
| 2008-07-30 | 679 | 697 | 673 | 694 | 1,528,000 | 3,470 |
| 2008-07-29 | 678 | 678 | 662 | 669 | 1,214,000 | 3,345 |
| 2008-07-28 | 700 | 706 | 684 | 688 | 1,784,000 | 3,440 |
| 2008-07-25 | 723 | 723 | 697 | 698 | 1,951,000 | 3,490 |
| 2008-07-24 | 728 | 732 | 715 | 728 | 1,410,000 | 3,640 |
| 2008-07-23 | 703 | 724 | 701 | 718 | 1,329,000 | 3,590 |
| 2008-07-22 | 685 | 693 | 666 | 693 | 2,592,000 | 3,465 |
| 2008-07-18 | 689 | 703 | 685 | 695 | 2,576,000 | 3,475 |
| 2008-07-17 | 692 | 693 | 673 | 679 | 1,405,000 | 3,395 |
| 2008-07-16 | 683 | 692 | 673 | 679 | 2,147,000 | 3,395 |
| 2008-07-15 | 685 | 695 | 678 | 683 | 3,398,000 | 3,415 |
| 2008-07-14 | 672 | 699 | 669 | 675 | 2,419,000 | 3,375 |
| 2008-07-11 | 663 | 682 | 661 | 675 | 2,673,000 | 3,375 |
| 2008-07-10 | 664 | 670 | 653 | 654 | 3,046,000 | 3,270 |
| 2008-07-09 | 688 | 698 | 674 | 674 | 3,034,000 | 3,370 |
| 2008-07-08 | 697 | 698 | 665 | 668 | 4,481,000 | 3,340 |
| 2008-07-07 | 722 | 723 | 693 | 705 | 4,422,000 | 3,525 |
| 2008-07-04 | 729 | 732 | 710 | 722 | 3,471,000 | 3,610 |
| 2008-07-03 | 746 | 747 | 730 | 734 | 2,835,000 | 3,670 |
| 2008-07-02 | 794 | 802 | 758 | 763 | 2,970,000 | 3,815 |
| 2008-07-01 | 799 | 815 | 790 | 792 | 3,863,000 | 3,960 |
| 2008-06-30 | 764 | 794 | 761 | 790 | 2,838,000 | 3,950 |
| 2008-06-27 | 752 | 774 | 750 | 761 | 2,029,000 | 3,805 |
| 2008-06-26 | 766 | 799 | 765 | 781 | 5,481,000 | 3,905 |
| 2008-06-25 | 730 | 768 | 721 | 761 | 5,073,000 | 3,805 |
| 2008-06-24 | 748 | 748 | 727 | 729 | 1,697,000 | 3,645 |
| 2008-06-23 | 737 | 757 | 726 | 746 | 1,812,000 | 3,730 |
| 2008-06-20 | 764 | 767 | 740 | 746 | 1,699,000 | 3,730 |
| 2008-06-19 | 789 | 789 | 752 | 756 | 2,867,000 | 3,780 |
| 2008-06-18 | 763 | 788 | 758 | 788 | 2,795,000 | 3,940 |
| 2008-06-17 | 768 | 768 | 755 | 761 | 2,092,000 | 3,805 |
| 2008-06-16 | 755 | 765 | 746 | 763 | 2,148,000 | 3,815 |
| 2008-06-13 | 727 | 746 | 724 | 737 | 1,937,000 | 3,685 |
| 2008-06-12 | 737 | 737 | 725 | 726 | 2,187,000 | 3,630 |
| 2008-06-11 | 749 | 751 | 732 | 747 | 2,388,000 | 3,735 |
| 2008-06-10 | 755 | 783 | 730 | 735 | 3,356,000 | 3,675 |
| 2008-06-09 | 749 | 761 | 741 | 755 | 2,219,000 | 3,775 |
| 2008-06-06 | 806 | 806 | 772 | 773 | 1,927,000 | 3,865 |
| 2008-06-05 | 803 | 803 | 785 | 789 | 2,974,000 | 3,945 |
| 2008-06-04 | 795 | 810 | 787 | 808 | 2,829,000 | 4,040 |
| 2008-06-03 | 800 | 817 | 792 | 801 | 3,467,000 | 4,005 |
| 2008-06-02 | 808 | 831 | 793 | 818 | 3,761,000 | 4,090 |
| 2008-05-30 | 791 | 804 | 775 | 798 | 3,525,000 | 3,990 |
| 2008-05-29 | 763 | 784 | 750 | 775 | 3,687,000 | 3,875 |
| 2008-05-28 | 771 | 777 | 749 | 757 | 3,864,000 | 3,785 |
| 2008-05-27 | 780 | 786 | 761 | 766 | 3,130,000 | 3,830 |
| 2008-05-26 | 800 | 808 | 767 | 770 | 4,528,000 | 3,850 |
| 2008-05-23 | 847 | 848 | 825 | 830 | 2,826,000 | 4,150 |
| 2008-05-22 | 837 | 841 | 821 | 837 | 2,889,000 | 4,185 |
| 2008-05-21 | 860 | 868 | 853 | 857 | 2,291,000 | 4,285 |
| 2008-05-20 | 872 | 892 | 868 | 887 | 3,398,000 | 4,435 |
| 2008-05-19 | 876 | 876 | 857 | 867 | 1,663,000 | 4,335 |
| 2008-05-16 | 894 | 895 | 865 | 876 | 1,618,000 | 4,380 |
| 2008-05-15 | 862 | 893 | 855 | 874 | 2,658,000 | 4,370 |
| 2008-05-14 | 852 | 863 | 842 | 853 | 3,118,000 | 4,265 |
| 2008-05-13 | 885 | 890 | 844 | 851 | 3,025,000 | 4,255 |
| 2008-05-12 | 865 | 897 | 842 | 884 | 4,250,000 | 4,420 |
| 2008-05-09 | 946 | 947 | 885 | 890 | 3,296,000 | 4,450 |
| 2008-05-08 | 964 | 980 | 949 | 953 | 1,728,000 | 4,765 |
| 2008-05-07 | 964 | 980 | 960 | 973 | 1,692,000 | 4,865 |
| 2008-05-02 | 943 | 946 | 931 | 944 | 1,178,000 | 4,720 |
| 2008-05-01 | 941 | 954 | 919 | 923 | 1,618,000 | 4,615 |
| 2008-04-30 | 927 | 949 | 922 | 940 | 1,626,000 | 4,700 |
| 2008-04-28 | 918 | 935 | 914 | 927 | 1,938,000 | 4,635 |
| 2008-04-25 | 900 | 910 | 896 | 903 | 1,313,000 | 4,515 |
| 2008-04-24 | 893 | 901 | 883 | 886 | 1,417,000 | 4,430 |
| 2008-04-23 | 870 | 899 | 870 | 880 | 3,216,000 | 4,400 |
| 2008-04-22 | 903 | 910 | 893 | 894 | 1,768,000 | 4,470 |
| 2008-04-21 | 927 | 928 | 910 | 917 | 3,257,000 | 4,585 |
| 2008-04-18 | 877 | 915 | 866 | 907 | 4,498,000 | 4,535 |
| 2008-04-17 | 870 | 887 | 864 | 875 | 4,392,000 | 4,375 |
| 2008-04-16 | 830 | 845 | 823 | 844 | 3,854,000 | 4,220 |
| 2008-04-15 | 792 | 817 | 777 | 801 | 2,855,000 | 4,005 |
| 2008-04-14 | 783 | 798 | 773 | 791 | 1,292,000 | 3,955 |
| 2008-04-11 | 796 | 820 | 795 | 815 | 1,535,000 | 4,075 |
| 2008-04-10 | 787 | 804 | 769 | 786 | 2,126,000 | 3,930 |
| 2008-04-09 | 825 | 834 | 797 | 807 | 2,434,000 | 4,035 |
| 2008-04-08 | 855 | 857 | 810 | 815 | 3,683,000 | 4,075 |
| 2008-04-07 | 827 | 868 | 825 | 862 | 3,335,000 | 4,310 |
| 2008-04-04 | 825 | 834 | 815 | 829 | 4,999,000 | 4,145 |
| 2008-04-03 | 768 | 836 | 755 | 832 | 6,178,000 | 4,160 |
| 2008-04-02 | 751 | 766 | 743 | 754 | 2,516,000 | 3,770 |
| 2008-04-01 | 724 | 744 | 711 | 738 | 2,734,000 | 3,690 |
| 2008-03-31 | 730 | 735 | 708 | 723 | 3,032,000 | 3,615 |
| 2008-03-28 | 730 | 755 | 720 | 750 | 3,972,000 | 3,750 |
| 2008-03-27 | 752 | 755 | 718 | 734 | 3,581,000 | 3,670 |
| 2008-03-26 | 738 | 770 | 737 | 762 | 5,032,000 | 3,810 |
| 2008-03-25 | 728 | 742 | 722 | 737 | 2,871,000 | 3,685 |
| 2008-03-24 | 678 | 729 | 676 | 718 | 5,398,000 | 3,590 |
| 2008-03-21 | 638 | 679 | 633 | 676 | 2,787,000 | 3,380 |
| 2008-03-19 | 647 | 650 | 615 | 623 | 3,252,000 | 3,115 |
| 2008-03-18 | 608 | 620 | 605 | 617 | 3,221,000 | 3,085 |
| 2008-03-17 | 625 | 626 | 595 | 607 | 4,269,000 | 3,035 |
| 2008-03-14 | 661 | 675 | 642 | 649 | 2,529,000 | 3,245 |
| 2008-03-13 | 673 | 687 | 654 | 660 | 2,064,000 | 3,300 |
| 2008-03-12 | 700 | 705 | 670 | 686 | 3,978,000 | 3,430 |
| 2008-03-11 | 630 | 681 | 630 | 678 | 4,044,000 | 3,390 |
| 2008-03-10 | 679 | 683 | 645 | 649 | 2,846,000 | 3,245 |
| 2008-03-07 | 710 | 710 | 687 | 698 | 2,326,000 | 3,490 |
| 2008-03-06 | 728 | 746 | 718 | 728 | 3,113,000 | 3,640 |
| 2008-03-05 | 737 | 739 | 715 | 718 | 2,302,000 | 3,590 |
| 2008-03-04 | 751 | 757 | 724 | 738 | 1,998,000 | 3,690 |
| 2008-03-03 | 765 | 765 | 741 | 741 | 2,165,000 | 3,705 |
| 2008-02-29 | 800 | 807 | 781 | 793 | 2,091,000 | 3,965 |
| 2008-02-28 | 804 | 817 | 803 | 810 | 3,484,000 | 4,050 |
| 2008-02-27 | 804 | 812 | 792 | 804 | 2,562,000 | 4,020 |
| 2008-02-26 | 818 | 819 | 789 | 794 | 3,210,000 | 3,970 |
| 2008-02-25 | 790 | 810 | 789 | 807 | 3,213,000 | 4,035 |
| 2008-02-22 | 784 | 790 | 766 | 782 | 5,045,000 | 3,910 |
| 2008-02-21 | 800 | 808 | 786 | 797 | 4,369,000 | 3,985 |
| 2008-02-20 | 847 | 847 | 780 | 791 | 4,152,000 | 3,955 |
| 2008-02-19 | 844 | 847 | 822 | 837 | 2,280,000 | 4,185 |
| 2008-02-18 | 843 | 863 | 833 | 840 | 2,835,000 | 4,200 |
| 2008-02-15 | 818 | 843 | 803 | 840 | 3,896,000 | 4,200 |
| 2008-02-14 | 790 | 820 | 789 | 819 | 3,648,000 | 4,095 |
| 2008-02-13 | 751 | 787 | 751 | 770 | 4,048,000 | 3,850 |
| 2008-02-12 | 755 | 755 | 732 | 741 | 3,252,000 | 3,705 |
| 2008-02-08 | 784 | 797 | 752 | 755 | 3,429,000 | 3,775 |
| 2008-02-07 | 770 | 801 | 756 | 793 | 6,998,000 | 3,965 |
| 2008-02-06 | 782 | 786 | 752 | 762 | 5,588,000 | 3,810 |
| 2008-02-05 | 757 | 824 | 739 | 814 | 7,393,000 | 4,070 |
| 2008-02-04 | 773 | 788 | 757 | 767 | 3,298,000 | 3,835 |
| 2008-02-01 | 769 | 787 | 763 | 767 | 3,697,000 | 3,835 |
| 2008-01-31 | 790 | 793 | 711 | 759 | 7,335,000 | 3,795 |
| 2008-01-30 | 823 | 827 | 794 | 804 | 3,284,000 | 4,020 |
| 2008-01-29 | 848 | 855 | 807 | 827 | 4,042,000 | 4,135 |
| 2008-01-28 | 829 | 854 | 820 | 846 | 4,391,000 | 4,230 |
| 2008-01-25 | 840 | 848 | 830 | 848 | 2,665,000 | 4,240 |
| 2008-01-24 | 794 | 822 | 793 | 815 | 2,663,000 | 4,075 |
| 2008-01-23 | 800 | 813 | 757 | 786 | 4,135,000 | 3,930 |
| 2008-01-22 | 805 | 821 | 776 | 776 | 3,153,000 | 3,880 |
| 2008-01-21 | 885 | 887 | 854 | 855 | 2,965,000 | 4,275 |
| 2008-01-18 | 837 | 889 | 825 | 887 | 3,175,000 | 4,435 |
| 2008-01-17 | 831 | 870 | 820 | 867 | 4,597,000 | 4,335 |
| 2008-01-16 | 826 | 846 | 816 | 821 | 3,944,000 | 4,105 |
| 2008-01-15 | 930 | 940 | 888 | 896 | 4,005,000 | 4,480 |
| 2008-01-11 | 956 | 966 | 892 | 895 | 5,599,000 | 4,475 |
| 2008-01-10 | 988 | 988 | 960 | 960 | 2,859,000 | 4,800 |
| 2008-01-09 | 962 | 994 | 952 | 987 | 3,271,000 | 4,935 |
| 2008-01-08 | 1,022 | 1,022 | 995 | 1,002 | 2,572,000 | 5,010 |
| 2008-01-07 | 1,046 | 1,047 | 1,003 | 1,023 | 2,306,000 | 5,115 |
| 2008-01-04 | 1,116 | 1,116 | 1,060 | 1,065 | 873,000 | 5,325 |
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
