4043 (株)トクヤマ の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 524 | 525 | 514 | 517 | 923,000 | 2,585 |
| 2009-12-29 | 519 | 524 | 517 | 521 | 1,267,000 | 2,605 |
| 2009-12-28 | 525 | 532 | 518 | 522 | 2,315,000 | 2,610 |
| 2009-12-25 | 539 | 539 | 523 | 530 | 1,188,000 | 2,650 |
| 2009-12-24 | 531 | 537 | 528 | 537 | 1,849,000 | 2,685 |
| 2009-12-22 | 519 | 531 | 517 | 528 | 2,036,000 | 2,640 |
| 2009-12-21 | 517 | 518 | 508 | 516 | 1,740,000 | 2,580 |
| 2009-12-18 | 502 | 518 | 500 | 517 | 2,851,000 | 2,585 |
| 2009-12-17 | 503 | 513 | 500 | 502 | 2,847,000 | 2,510 |
| 2009-12-16 | 512 | 518 | 504 | 507 | 3,209,000 | 2,535 |
| 2009-12-15 | 527 | 527 | 515 | 516 | 2,288,000 | 2,580 |
| 2009-12-14 | 530 | 532 | 520 | 527 | 1,759,000 | 2,635 |
| 2009-12-11 | 530 | 537 | 516 | 535 | 2,564,000 | 2,675 |
| 2009-12-10 | 541 | 546 | 520 | 528 | 3,014,000 | 2,640 |
| 2009-12-09 | 540 | 543 | 528 | 530 | 2,737,000 | 2,650 |
| 2009-12-08 | 532 | 551 | 530 | 550 | 4,683,000 | 2,750 |
| 2009-12-07 | 539 | 539 | 522 | 534 | 1,897,000 | 2,670 |
| 2009-12-04 | 506 | 525 | 503 | 525 | 2,698,000 | 2,625 |
| 2009-12-03 | 500 | 516 | 498 | 511 | 2,675,000 | 2,555 |
| 2009-12-02 | 509 | 514 | 498 | 500 | 2,788,000 | 2,500 |
| 2009-12-01 | 487 | 513 | 486 | 509 | 2,450,000 | 2,545 |
| 2009-11-30 | 481 | 500 | 480 | 497 | 2,540,000 | 2,485 |
| 2009-11-27 | 484 | 491 | 474 | 478 | 3,338,000 | 2,390 |
| 2009-11-26 | 468 | 494 | 466 | 489 | 2,989,000 | 2,445 |
| 2009-11-25 | 484 | 485 | 461 | 474 | 3,609,000 | 2,370 |
| 2009-11-24 | 504 | 505 | 487 | 489 | 1,854,000 | 2,445 |
| 2009-11-20 | 492 | 507 | 492 | 506 | 2,190,000 | 2,530 |
| 2009-11-19 | 498 | 505 | 487 | 505 | 2,659,000 | 2,525 |
| 2009-11-18 | 496 | 502 | 487 | 493 | 2,536,000 | 2,465 |
| 2009-11-17 | 510 | 517 | 494 | 496 | 1,683,000 | 2,480 |
| 2009-11-16 | 514 | 517 | 500 | 503 | 2,296,000 | 2,515 |
| 2009-11-13 | 525 | 528 | 514 | 519 | 2,157,000 | 2,595 |
| 2009-11-12 | 541 | 542 | 517 | 524 | 6,435,000 | 2,620 |
| 2009-11-11 | 566 | 578 | 551 | 556 | 3,585,000 | 2,780 |
| 2009-11-10 | 534 | 556 | 534 | 556 | 3,482,000 | 2,780 |
| 2009-11-09 | 520 | 539 | 513 | 530 | 4,618,000 | 2,650 |
| 2009-11-06 | 544 | 560 | 544 | 552 | 2,113,000 | 2,760 |
| 2009-11-05 | 554 | 554 | 531 | 534 | 3,005,000 | 2,670 |
| 2009-11-04 | 566 | 567 | 554 | 557 | 1,253,000 | 2,785 |
| 2009-11-02 | 564 | 569 | 558 | 566 | 1,587,000 | 2,830 |
| 2009-10-30 | 576 | 583 | 569 | 580 | 1,697,000 | 2,900 |
| 2009-10-29 | 553 | 567 | 552 | 567 | 2,512,000 | 2,835 |
| 2009-10-28 | 591 | 592 | 562 | 563 | 3,063,000 | 2,815 |
| 2009-10-27 | 600 | 601 | 590 | 590 | 1,767,000 | 2,950 |
| 2009-10-26 | 594 | 609 | 594 | 607 | 2,419,000 | 3,035 |
| 2009-10-23 | 600 | 605 | 591 | 594 | 2,181,000 | 2,970 |
| 2009-10-22 | 601 | 606 | 591 | 601 | 2,196,000 | 3,005 |
| 2009-10-21 | 598 | 612 | 597 | 610 | 2,318,000 | 3,050 |
| 2009-10-20 | 605 | 606 | 594 | 597 | 2,086,000 | 2,985 |
| 2009-10-19 | 599 | 607 | 590 | 606 | 2,174,000 | 3,030 |
| 2009-10-16 | 625 | 625 | 595 | 603 | 2,226,000 | 3,015 |
| 2009-10-15 | 609 | 625 | 608 | 616 | 2,715,000 | 3,080 |
| 2009-10-14 | 607 | 608 | 589 | 599 | 2,004,000 | 2,995 |
| 2009-10-13 | 609 | 616 | 608 | 610 | 2,089,000 | 3,050 |
| 2009-10-09 | 603 | 611 | 598 | 605 | 3,154,000 | 3,025 |
| 2009-10-08 | 616 | 622 | 602 | 605 | 2,771,000 | 3,025 |
| 2009-10-07 | 597 | 622 | 597 | 616 | 3,104,000 | 3,080 |
| 2009-10-06 | 590 | 600 | 579 | 597 | 3,110,000 | 2,985 |
| 2009-10-05 | 602 | 606 | 584 | 589 | 2,315,000 | 2,945 |
| 2009-10-02 | 596 | 603 | 592 | 602 | 2,939,000 | 3,010 |
| 2009-10-01 | 650 | 652 | 624 | 626 | 2,700,000 | 3,130 |
| 2009-09-30 | 650 | 658 | 643 | 658 | 2,653,000 | 3,290 |
| 2009-09-29 | 655 | 656 | 636 | 648 | 4,077,000 | 3,240 |
| 2009-09-28 | 652 | 664 | 631 | 650 | 4,806,000 | 3,250 |
| 2009-09-25 | 685 | 694 | 677 | 682 | 2,162,000 | 3,410 |
| 2009-09-24 | 699 | 703 | 691 | 700 | 2,670,000 | 3,500 |
| 2009-09-18 | 680 | 703 | 679 | 703 | 4,721,000 | 3,515 |
| 2009-09-17 | 709 | 712 | 691 | 698 | 3,587,000 | 3,490 |
| 2009-09-16 | 709 | 715 | 702 | 710 | 3,113,000 | 3,550 |
| 2009-09-15 | 719 | 723 | 705 | 714 | 3,494,000 | 3,570 |
| 2009-09-14 | 721 | 725 | 711 | 718 | 6,990,000 | 3,590 |
| 2009-09-11 | 720 | 734 | 705 | 727 | 29,430,000 | 3,635 |
| 2009-09-10 | 715 | 728 | 710 | 719 | 9,822,000 | 3,595 |
| 2009-09-09 | 708 | 720 | 699 | 720 | 5,742,000 | 3,600 |
| 2009-09-08 | 709 | 713 | 696 | 708 | 3,921,000 | 3,540 |
| 2009-09-07 | 694 | 707 | 690 | 705 | 5,438,000 | 3,525 |
| 2009-09-04 | 690 | 694 | 680 | 688 | 5,224,000 | 3,440 |
| 2009-09-03 | 680 | 697 | 674 | 692 | 15,986,000 | 3,460 |
| 2009-09-02 | 667 | 703 | 665 | 683 | 17,778,000 | 3,415 |
| 2009-09-01 | 645 | 683 | 642 | 677 | 8,120,000 | 3,385 |
| 2009-08-31 | 671 | 672 | 646 | 650 | 5,770,000 | 3,250 |
| 2009-08-28 | 676 | 685 | 663 | 670 | 6,403,000 | 3,350 |
| 2009-08-27 | 660 | 676 | 635 | 672 | 18,518,000 | 3,360 |
| 2009-08-26 | 724 | 733 | 720 | 730 | 1,469,000 | 3,650 |
| 2009-08-25 | 728 | 735 | 720 | 725 | 1,888,000 | 3,625 |
| 2009-08-24 | 728 | 734 | 722 | 734 | 1,356,000 | 3,670 |
| 2009-08-21 | 724 | 728 | 698 | 710 | 2,826,000 | 3,550 |
| 2009-08-20 | 720 | 733 | 712 | 729 | 2,017,000 | 3,645 |
| 2009-08-19 | 725 | 728 | 709 | 718 | 2,978,000 | 3,590 |
| 2009-08-18 | 726 | 734 | 715 | 733 | 2,553,000 | 3,665 |
| 2009-08-17 | 744 | 747 | 731 | 743 | 2,464,000 | 3,715 |
| 2009-08-14 | 750 | 757 | 741 | 746 | 1,404,000 | 3,730 |
| 2009-08-13 | 755 | 757 | 745 | 752 | 1,537,000 | 3,760 |
| 2009-08-12 | 750 | 758 | 743 | 749 | 3,944,000 | 3,745 |
| 2009-08-11 | 718 | 736 | 710 | 736 | 3,533,000 | 3,680 |
| 2009-08-10 | 717 | 721 | 708 | 715 | 952,000 | 3,575 |
| 2009-08-07 | 706 | 710 | 691 | 703 | 1,114,000 | 3,515 |
| 2009-08-06 | 705 | 715 | 699 | 711 | 1,197,000 | 3,555 |
| 2009-08-05 | 722 | 725 | 701 | 701 | 1,319,000 | 3,505 |
| 2009-08-04 | 729 | 729 | 718 | 722 | 2,083,000 | 3,610 |
| 2009-08-03 | 729 | 729 | 706 | 717 | 2,810,000 | 3,585 |
| 2009-07-31 | 705 | 718 | 697 | 716 | 1,794,000 | 3,580 |
| 2009-07-30 | 703 | 703 | 685 | 695 | 1,364,000 | 3,475 |
| 2009-07-29 | 693 | 711 | 693 | 704 | 1,184,000 | 3,520 |
| 2009-07-28 | 701 | 703 | 687 | 703 | 1,239,000 | 3,515 |
| 2009-07-27 | 723 | 723 | 703 | 705 | 1,041,000 | 3,525 |
| 2009-07-24 | 719 | 721 | 701 | 710 | 1,486,000 | 3,550 |
| 2009-07-23 | 700 | 721 | 696 | 712 | 2,550,000 | 3,560 |
| 2009-07-22 | 676 | 716 | 672 | 710 | 3,648,000 | 3,550 |
| 2009-07-21 | 658 | 666 | 648 | 666 | 1,480,000 | 3,330 |
| 2009-07-17 | 661 | 668 | 637 | 641 | 1,570,000 | 3,205 |
| 2009-07-16 | 675 | 678 | 658 | 662 | 1,314,000 | 3,310 |
| 2009-07-15 | 657 | 662 | 645 | 652 | 1,357,000 | 3,260 |
| 2009-07-14 | 638 | 650 | 633 | 649 | 1,806,000 | 3,245 |
| 2009-07-13 | 643 | 650 | 615 | 622 | 1,557,000 | 3,110 |
| 2009-07-10 | 661 | 666 | 652 | 659 | 1,292,000 | 3,295 |
| 2009-07-09 | 650 | 663 | 641 | 651 | 1,530,000 | 3,255 |
| 2009-07-08 | 670 | 676 | 661 | 663 | 1,190,000 | 3,315 |
| 2009-07-07 | 696 | 703 | 687 | 690 | 1,436,000 | 3,450 |
| 2009-07-06 | 703 | 713 | 688 | 693 | 1,495,000 | 3,465 |
| 2009-07-03 | 695 | 708 | 689 | 702 | 2,252,000 | 3,510 |
| 2009-07-02 | 704 | 717 | 701 | 705 | 1,967,000 | 3,525 |
| 2009-07-01 | 706 | 717 | 698 | 705 | 1,735,000 | 3,525 |
| 2009-06-30 | 694 | 710 | 694 | 709 | 2,305,000 | 3,545 |
| 2009-06-29 | 706 | 714 | 684 | 691 | 2,150,000 | 3,455 |
| 2009-06-26 | 711 | 711 | 691 | 705 | 2,290,000 | 3,525 |
| 2009-06-25 | 704 | 707 | 686 | 693 | 4,199,000 | 3,465 |
| 2009-06-24 | 708 | 712 | 682 | 697 | 3,490,000 | 3,485 |
| 2009-06-23 | 715 | 723 | 708 | 718 | 1,613,000 | 3,590 |
| 2009-06-22 | 742 | 745 | 728 | 741 | 1,553,000 | 3,705 |
| 2009-06-19 | 747 | 747 | 716 | 727 | 1,921,000 | 3,635 |
| 2009-06-18 | 742 | 746 | 725 | 743 | 2,351,000 | 3,715 |
| 2009-06-17 | 709 | 747 | 708 | 742 | 2,343,000 | 3,710 |
| 2009-06-16 | 720 | 729 | 707 | 708 | 1,666,000 | 3,540 |
| 2009-06-15 | 746 | 758 | 728 | 740 | 2,257,000 | 3,700 |
| 2009-06-12 | 747 | 749 | 737 | 740 | 2,277,000 | 3,700 |
| 2009-06-11 | 731 | 741 | 729 | 734 | 959,000 | 3,670 |
| 2009-06-10 | 722 | 736 | 717 | 729 | 1,845,000 | 3,645 |
| 2009-06-09 | 716 | 739 | 705 | 722 | 2,893,000 | 3,610 |
| 2009-06-08 | 712 | 713 | 703 | 708 | 1,056,000 | 3,540 |
| 2009-06-05 | 729 | 729 | 701 | 709 | 1,397,000 | 3,545 |
| 2009-06-04 | 711 | 724 | 706 | 709 | 2,033,000 | 3,545 |
| 2009-06-03 | 687 | 730 | 687 | 713 | 4,843,000 | 3,565 |
| 2009-06-02 | 700 | 701 | 682 | 686 | 1,514,000 | 3,430 |
| 2009-06-01 | 684 | 696 | 679 | 690 | 1,317,000 | 3,450 |
| 2009-05-29 | 674 | 681 | 662 | 681 | 2,748,000 | 3,405 |
| 2009-05-28 | 664 | 673 | 656 | 671 | 2,557,000 | 3,355 |
| 2009-05-27 | 684 | 685 | 659 | 668 | 3,262,000 | 3,340 |
| 2009-05-26 | 692 | 692 | 678 | 686 | 1,495,000 | 3,430 |
| 2009-05-25 | 696 | 699 | 682 | 692 | 1,684,000 | 3,460 |
| 2009-05-22 | 679 | 709 | 678 | 690 | 3,718,000 | 3,450 |
| 2009-05-21 | 667 | 703 | 661 | 699 | 5,466,000 | 3,495 |
| 2009-05-20 | 655 | 672 | 652 | 672 | 2,261,000 | 3,360 |
| 2009-05-19 | 650 | 657 | 635 | 653 | 3,400,000 | 3,265 |
| 2009-05-18 | 656 | 658 | 643 | 648 | 1,886,000 | 3,240 |
| 2009-05-15 | 651 | 652 | 640 | 647 | 2,036,000 | 3,235 |
| 2009-05-14 | 630 | 647 | 625 | 631 | 2,039,000 | 3,155 |
| 2009-05-13 | 655 | 656 | 628 | 636 | 2,376,000 | 3,180 |
| 2009-05-12 | 632 | 676 | 631 | 665 | 3,328,000 | 3,325 |
| 2009-05-11 | 644 | 647 | 637 | 642 | 1,384,000 | 3,210 |
| 2009-05-08 | 623 | 638 | 617 | 637 | 2,008,000 | 3,185 |
| 2009-05-07 | 618 | 624 | 616 | 624 | 2,545,000 | 3,120 |
| 2009-05-01 | 594 | 613 | 586 | 605 | 2,073,000 | 3,025 |
| 2009-04-30 | 581 | 590 | 579 | 584 | 1,672,000 | 2,920 |
| 2009-04-28 | 604 | 604 | 572 | 574 | 2,242,000 | 2,870 |
| 2009-04-27 | 618 | 623 | 596 | 607 | 1,554,000 | 3,035 |
| 2009-04-24 | 617 | 627 | 608 | 612 | 1,420,000 | 3,060 |
| 2009-04-23 | 631 | 638 | 616 | 624 | 1,809,000 | 3,120 |
| 2009-04-22 | 639 | 646 | 616 | 629 | 1,597,000 | 3,145 |
| 2009-04-21 | 625 | 634 | 618 | 632 | 1,850,000 | 3,160 |
| 2009-04-20 | 631 | 645 | 624 | 645 | 2,153,000 | 3,225 |
| 2009-04-17 | 614 | 633 | 607 | 632 | 2,667,000 | 3,160 |
| 2009-04-16 | 619 | 622 | 590 | 595 | 2,092,000 | 2,975 |
| 2009-04-15 | 619 | 622 | 601 | 609 | 1,715,000 | 3,045 |
| 2009-04-14 | 630 | 631 | 612 | 628 | 2,019,000 | 3,140 |
| 2009-04-13 | 611 | 636 | 607 | 615 | 4,327,000 | 3,075 |
| 2009-04-10 | 680 | 682 | 621 | 631 | 4,178,000 | 3,155 |
| 2009-04-09 | 659 | 668 | 653 | 666 | 1,631,000 | 3,330 |
| 2009-04-08 | 655 | 658 | 634 | 639 | 1,857,000 | 3,195 |
| 2009-04-07 | 680 | 695 | 668 | 670 | 2,172,000 | 3,350 |
| 2009-04-06 | 684 | 708 | 683 | 686 | 2,591,000 | 3,430 |
| 2009-04-03 | 685 | 686 | 670 | 676 | 2,253,000 | 3,380 |
| 2009-04-02 | 665 | 676 | 656 | 664 | 2,406,000 | 3,320 |
| 2009-04-01 | 635 | 649 | 619 | 645 | 2,292,000 | 3,225 |
| 2009-03-31 | 656 | 656 | 618 | 625 | 3,228,000 | 3,125 |
| 2009-03-30 | 659 | 698 | 632 | 636 | 5,675,000 | 3,180 |
| 2009-03-27 | 651 | 706 | 651 | 653 | 11,077,000 | 3,265 |
| 2009-03-26 | 601 | 616 | 596 | 613 | 2,214,000 | 3,065 |
| 2009-03-25 | 617 | 623 | 610 | 616 | 1,769,000 | 3,080 |
| 2009-03-24 | 632 | 639 | 614 | 624 | 2,599,000 | 3,120 |
| 2009-03-23 | 595 | 614 | 595 | 613 | 2,392,000 | 3,065 |
| 2009-03-19 | 593 | 598 | 581 | 596 | 1,991,000 | 2,980 |
| 2009-03-18 | 589 | 600 | 580 | 589 | 3,635,000 | 2,945 |
| 2009-03-17 | 608 | 621 | 608 | 609 | 3,107,000 | 3,045 |
| 2009-03-16 | 607 | 623 | 601 | 611 | 4,339,000 | 3,055 |
| 2009-03-13 | 553 | 581 | 553 | 577 | 3,253,000 | 2,885 |
| 2009-03-12 | 553 | 570 | 548 | 548 | 3,227,000 | 2,740 |
| 2009-03-11 | 561 | 561 | 548 | 548 | 2,530,000 | 2,740 |
| 2009-03-10 | 542 | 547 | 531 | 531 | 2,396,000 | 2,655 |
| 2009-03-09 | 568 | 584 | 551 | 561 | 2,296,000 | 2,805 |
| 2009-03-06 | 564 | 592 | 557 | 569 | 4,104,000 | 2,845 |
| 2009-03-05 | 547 | 593 | 547 | 584 | 4,593,000 | 2,920 |
| 2009-03-04 | 525 | 543 | 512 | 540 | 1,774,000 | 2,700 |
| 2009-03-03 | 505 | 536 | 505 | 530 | 3,952,000 | 2,650 |
| 2009-03-02 | 510 | 530 | 507 | 525 | 2,672,000 | 2,625 |
| 2009-02-27 | 529 | 536 | 504 | 519 | 3,487,000 | 2,595 |
| 2009-02-26 | 500 | 546 | 499 | 525 | 5,426,000 | 2,625 |
| 2009-02-25 | 495 | 498 | 465 | 481 | 2,498,000 | 2,405 |
| 2009-02-24 | 473 | 482 | 465 | 480 | 2,570,000 | 2,400 |
| 2009-02-23 | 478 | 493 | 471 | 488 | 2,784,000 | 2,440 |
| 2009-02-20 | 518 | 523 | 497 | 503 | 2,403,000 | 2,515 |
| 2009-02-19 | 498 | 523 | 483 | 514 | 4,312,000 | 2,570 |
| 2009-02-18 | 516 | 522 | 492 | 497 | 3,136,000 | 2,485 |
| 2009-02-17 | 522 | 539 | 516 | 532 | 3,067,000 | 2,660 |
| 2009-02-16 | 523 | 527 | 503 | 515 | 2,605,000 | 2,575 |
| 2009-02-13 | 518 | 529 | 508 | 523 | 2,948,000 | 2,615 |
| 2009-02-12 | 518 | 536 | 515 | 516 | 3,194,000 | 2,580 |
| 2009-02-10 | 535 | 538 | 512 | 527 | 3,722,000 | 2,635 |
| 2009-02-09 | 567 | 568 | 511 | 515 | 4,334,000 | 2,575 |
| 2009-02-06 | 555 | 560 | 541 | 547 | 3,301,000 | 2,735 |
| 2009-02-05 | 523 | 545 | 523 | 532 | 2,685,000 | 2,660 |
| 2009-02-04 | 514 | 546 | 510 | 541 | 3,208,000 | 2,705 |
| 2009-02-03 | 538 | 553 | 519 | 520 | 2,862,000 | 2,600 |
| 2009-02-02 | 549 | 568 | 542 | 554 | 5,162,000 | 2,770 |
| 2009-01-30 | 553 | 563 | 537 | 545 | 4,048,000 | 2,725 |
| 2009-01-29 | 555 | 560 | 534 | 543 | 4,401,000 | 2,715 |
| 2009-01-28 | 554 | 555 | 517 | 538 | 4,952,000 | 2,690 |
| 2009-01-27 | 570 | 573 | 549 | 557 | 5,166,000 | 2,785 |
| 2009-01-26 | 551 | 582 | 539 | 564 | 5,095,000 | 2,820 |
| 2009-01-23 | 636 | 636 | 566 | 572 | 5,362,000 | 2,860 |
| 2009-01-22 | 624 | 658 | 624 | 645 | 3,993,000 | 3,225 |
| 2009-01-21 | 616 | 644 | 610 | 618 | 2,292,000 | 3,090 |
| 2009-01-20 | 667 | 667 | 629 | 635 | 2,697,000 | 3,175 |
| 2009-01-19 | 694 | 695 | 661 | 669 | 1,655,000 | 3,345 |
| 2009-01-16 | 676 | 679 | 662 | 674 | 1,930,000 | 3,370 |
| 2009-01-15 | 668 | 676 | 656 | 657 | 3,865,000 | 3,285 |
| 2009-01-14 | 700 | 713 | 680 | 684 | 5,493,000 | 3,420 |
| 2009-01-13 | 655 | 703 | 621 | 675 | 12,119,000 | 3,375 |
| 2009-01-09 | 665 | 690 | 665 | 665 | 12,553,000 | 3,325 |
| 2009-01-08 | 804 | 808 | 765 | 765 | 2,258,000 | 3,825 |
| 2009-01-07 | 833 | 846 | 807 | 812 | 3,099,000 | 4,060 |
| 2009-01-06 | 800 | 849 | 797 | 838 | 5,457,000 | 4,190 |
| 2009-01-05 | 761 | 791 | 761 | 790 | 2,510,000 | 3,950 |
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
