1. HOME >
  2. 株価時系列 >
  3. 4043 >
  4. 2011年

4043 (株)トクヤマ の時系列データ [2011年度]

日付始値高値安値終値出来高調整後終値
2011-12-302442462422451,213,0001,225
2011-12-292412462392441,971,0001,220
2011-12-282462462422431,705,0001,215
2011-12-272422442422441,136,0001,220
2011-12-262482492422451,876,0001,225
2011-12-222472472442472,420,0001,235
2011-12-212532542462472,285,0001,235
2011-12-202522522472502,729,0001,250
2011-12-192582582502512,441,0001,255
2011-12-162642642602611,390,0001,305
2011-12-152702702612643,853,0001,320
2011-12-142712762692723,215,0001,360
2011-12-132692742672731,737,0001,365
2011-12-122712782692733,893,0001,365
2011-12-092622702582655,686,0001,325
2011-12-082632642572612,338,0001,305
2011-12-072522622502602,425,0001,300
2011-12-062582592482482,587,0001,240
2011-12-052592602552561,527,0001,280
2011-12-022542582512543,049,0001,270
2011-12-012642652562602,708,0001,300
2011-11-302522562492562,467,0001,280
2011-11-292462542452543,387,0001,270
2011-11-282382432382392,009,0001,195
2011-11-252322352322331,729,0001,165
2011-11-242362372292322,615,0001,160
2011-11-222362402322402,606,0001,200
2011-11-212422432382382,206,0001,190
2011-11-182462482432451,290,0001,225
2011-11-172452512432491,700,0001,245
2011-11-162532532462461,436,0001,230
2011-11-152652652522533,386,0001,265
2011-11-142642722622665,404,0001,330
2011-11-112472582472524,228,0001,260
2011-11-102462482412422,166,0001,210
2011-11-092512542502542,075,0001,270
2011-11-082592602482492,254,0001,245
2011-11-072602612552583,649,0001,290
2011-11-042712722672681,823,0001,340
2011-11-022672702652662,180,0001,330
2011-11-012802802722732,576,0001,365
2011-10-312862962842872,330,0001,435
2011-10-282902912852871,756,0001,435
2011-10-272752842712832,172,0001,415
2011-10-262692732632712,273,0001,355
2011-10-252762772712732,504,0001,365
2011-10-242702732672731,840,0001,365
2011-10-212672682622663,408,0001,330
2011-10-202752762672692,616,0001,345
2011-10-192832852772792,077,0001,395
2011-10-182812832792801,165,0001,400
2011-10-172882912862881,802,0001,440
2011-10-142852862802812,819,0001,405
2011-10-132872892852881,941,0001,440
2011-10-122822872802862,670,0001,430
2011-10-112782862772793,179,0001,395
2011-10-072632742632732,817,0001,365
2011-10-062592632592613,665,0001,305
2011-10-052652672552563,787,0001,280
2011-10-042582652532643,616,0001,320
2011-10-032692702602632,775,0001,315
2011-09-302732752662714,522,0001,355
2011-09-292702742652723,341,0001,360
2011-09-282732762722742,711,0001,370
2011-09-272702752672714,599,0001,355
2011-09-262822822642657,110,0001,325
2011-09-222962962802838,092,0001,415
2011-09-213073082972995,224,0001,495
2011-09-203103113063091,768,0001,545
2011-09-163093193083182,220,0001,590
2011-09-153113123043061,894,0001,530
2011-09-143153163053051,599,0001,525
2011-09-133053143053122,173,0001,560
2011-09-123063093033031,693,0001,515
2011-09-093183213133151,439,0001,575
2011-09-083223243173201,458,0001,600
2011-09-073173223163202,306,0001,600
2011-09-063133153063072,455,0001,535
2011-09-053233243153161,717,0001,580
2011-09-023293323253271,099,0001,635
2011-09-013293363293331,196,0001,665
2011-08-313283313243281,731,0001,640
2011-08-303303363293312,393,0001,655
2011-08-293243283193233,341,0001,615
2011-08-263183243183232,423,0001,615
2011-08-253263303233251,574,0001,625
2011-08-243253303173192,174,0001,595
2011-08-233243273153192,293,0001,595
2011-08-223253313223242,545,0001,620
2011-08-193263303213231,700,0001,615
2011-08-18337338331333920,0001,665
2011-08-173403423373401,407,0001,700
2011-08-163443443403441,313,0001,720
2011-08-15345345339340727,0001,700
2011-08-123473473363372,644,0001,685
2011-08-113393463383441,944,0001,720
2011-08-103503523443462,264,0001,730
2011-08-093313423263403,494,0001,700
2011-08-083523543433462,089,0001,730
2011-08-053553623523601,719,0001,800
2011-08-043763813733751,491,0001,875
2011-08-033703743683731,523,0001,865
2011-08-023853853753762,514,0001,880
2011-08-013813893813871,268,0001,935
2011-07-293843853813821,420,0001,910
2011-07-283913913833851,802,0001,925
2011-07-27393395391394980,0001,970
2011-07-26395397394395728,0001,975
2011-07-253993993943951,056,0001,975
2011-07-223994003923982,997,0001,990
2011-07-213983993953971,722,0001,985
2011-07-204034063993994,879,0001,995
2011-07-194044073993996,079,0001,995
2011-07-154004083994082,150,0002,040
2011-07-143994013973991,153,0001,995
2011-07-133934013924012,226,0002,005
2011-07-123984003943951,838,0001,975
2011-07-114064064024031,104,0002,015
2011-07-084074094054082,110,0002,040
2011-07-074084084034051,840,0002,025
2011-07-064014043964031,479,0002,015
2011-07-054044084014022,837,0002,010
2011-07-044054053994021,650,0002,010
2011-07-014054063973996,031,0001,995
2011-06-303994063974049,028,0002,020
2011-06-293923963913951,575,0001,975
2011-06-283893913873881,404,0001,940
2011-06-273923923853871,966,0001,935
2011-06-243843923833902,382,0001,950
2011-06-233873903833842,773,0001,920
2011-06-223843933833913,110,0001,955
2011-06-213863873773814,130,0001,905
2011-06-203883923843862,741,0001,930
2011-06-173913943853884,147,0001,940
2011-06-163904093893947,869,0001,970
2011-06-153843883803882,636,0001,940
2011-06-143773843763812,412,0001,905
2011-06-133803803753773,608,0001,885
2011-06-103863913813824,054,0001,910
2011-06-093863883833842,132,0001,920
2011-06-083873913843912,354,0001,955
2011-06-073903903833863,302,0001,930
2011-06-063883943873893,529,0001,945
2011-06-033893923853852,679,0001,925
2011-06-023913953893922,719,0001,960
2011-06-013984023974015,309,0002,005
2011-05-3139239838839320,079,0001,965
2011-05-303853963853914,768,0001,955
2011-05-273853903823843,187,0001,920
2011-05-263823883823883,518,0001,940
2011-05-253883903783794,038,0001,895
2011-05-243863923863882,378,0001,940
2011-05-233983993893923,259,0001,960
2011-05-204004053963973,134,0001,985
2011-05-194024063973995,370,0001,995
2011-05-183914023853985,168,0001,990
2011-05-173843933803918,382,0001,955
2011-05-164024083984005,940,0002,000
2011-05-1343743739840617,181,0002,030
2011-05-124394474324403,864,0002,200
2011-05-114474474364382,749,0002,190
2011-05-104444474394442,772,0002,220
2011-05-094484484404463,565,0002,230
2011-05-064344454304423,989,0002,210
2011-05-024234424214343,934,0002,170
2011-04-284124204094192,517,0002,095
2011-04-274094124044092,475,0002,045
2011-04-264124124064081,308,0002,040
2011-04-254164204124131,861,0002,065
2011-04-224114184094142,222,0002,070
2011-04-214074174054142,941,0002,070
2011-04-204034054024031,962,0002,015
2011-04-194034043994011,582,0002,005
2011-04-184084094044051,756,0002,025
2011-04-154124134054061,923,0002,030
2011-04-144064104024082,380,0002,040
2011-04-134034063994043,296,0002,020
2011-04-124084094024042,505,0002,020
2011-04-114084164064073,234,0002,035
2011-04-084034183984144,200,0002,070
2011-04-074204214084103,469,0002,050
2011-04-064274294154213,024,0002,105
2011-04-054344344224263,228,0002,130
2011-04-044434444294333,253,0002,165
2011-04-014474504394412,488,0002,205
2011-03-314494504374444,931,0002,220
2011-03-304304534304518,198,0002,255
2011-03-294144284124224,373,0002,110
2011-03-284054144034131,841,0002,065
2011-03-254104104004051,746,0002,025
2011-03-244004103984012,525,0002,005
2011-03-234024083884024,005,0002,010
2011-03-224004033884014,846,0002,005
2011-03-183563753563714,012,0001,855
2011-03-173273593243543,432,0001,770
2011-03-163293473273454,563,0001,725
2011-03-153683722943215,402,0001,605
2011-03-143843943683734,481,0001,865
2011-03-114144164104113,400,0002,055
2011-03-104134194124163,971,0002,080
2011-03-094124144094132,710,0002,065
2011-03-084084124074091,575,0002,045
2011-03-074144154094091,715,0002,045
2011-03-044184194124131,900,0002,065
2011-03-034164184124141,907,0002,070
2011-03-024234244124124,638,0002,060
2011-03-014304344264282,666,0002,140
2011-02-284284324234301,617,0002,150
2011-02-254254284234262,119,0002,130
2011-02-244284304234242,704,0002,120
2011-02-234314444314332,607,0002,165
2011-02-224404414344352,456,0002,175
2011-02-214454474384423,275,0002,210
2011-02-184364484364413,823,0002,205
2011-02-174374394334352,396,0002,175
2011-02-164374394314344,464,0002,170
2011-02-154394404344382,923,0002,190
2011-02-144504504354373,346,0002,185
2011-02-104364554314444,325,0002,220
2011-02-094404414324331,709,0002,165
2011-02-084374404344361,195,0002,180
2011-02-074374394324351,088,0002,175
2011-02-044284354274342,114,0002,170
2011-02-034294314244262,175,0002,130
2011-02-024384414284292,558,0002,145
2011-02-014324374314341,403,0002,170
2011-01-314344354274302,309,0002,150
2011-01-284484494404411,573,0002,205
2011-01-274554554464482,413,0002,240
2011-01-264514574514552,111,0002,275
2011-01-254444504434501,236,0002,250
2011-01-244374424344421,514,0002,210
2011-01-214554574364371,992,0002,185
2011-01-204554554474542,586,0002,270
2011-01-194514584464582,383,0002,290
2011-01-184524554464482,290,0002,240
2011-01-174434514424493,848,0002,245
2011-01-144404434384391,816,0002,195
2011-01-134404414374401,632,0002,200
2011-01-124424454354371,989,0002,185
2011-01-114414424384401,161,0002,200
2011-01-074374444354412,648,0002,205
2011-01-064304374274363,110,0002,180
2011-01-054244274234271,081,0002,135
2011-01-044254254224251,365,0002,125

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