4043 (株)トクヤマ の時系列データ [2012年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2012-12-28 | 180 | 193 | 180 | 189 | 17,265,000 | 945 |
| 2012-12-27 | 170 | 177 | 168 | 175 | 11,403,000 | 875 |
| 2012-12-26 | 163 | 170 | 162 | 170 | 4,091,000 | 850 |
| 2012-12-25 | 167 | 169 | 160 | 162 | 5,822,000 | 810 |
| 2012-12-21 | 170 | 171 | 163 | 166 | 6,742,000 | 830 |
| 2012-12-20 | 170 | 171 | 166 | 169 | 6,419,000 | 845 |
| 2012-12-19 | 173 | 174 | 167 | 171 | 11,030,000 | 855 |
| 2012-12-18 | 160 | 171 | 160 | 171 | 15,533,000 | 855 |
| 2012-12-17 | 162 | 163 | 158 | 160 | 7,774,000 | 800 |
| 2012-12-14 | 160 | 161 | 156 | 161 | 9,887,000 | 805 |
| 2012-12-13 | 151 | 163 | 151 | 159 | 20,383,000 | 795 |
| 2012-12-12 | 143 | 148 | 143 | 147 | 3,208,000 | 735 |
| 2012-12-11 | 144 | 144 | 142 | 143 | 2,891,000 | 715 |
| 2012-12-10 | 148 | 149 | 145 | 145 | 6,730,000 | 725 |
| 2012-12-07 | 144 | 145 | 142 | 144 | 4,214,000 | 720 |
| 2012-12-06 | 140 | 145 | 140 | 145 | 5,105,000 | 725 |
| 2012-12-05 | 139 | 140 | 138 | 139 | 2,100,000 | 695 |
| 2012-12-04 | 140 | 141 | 138 | 140 | 5,363,000 | 700 |
| 2012-12-03 | 141 | 141 | 138 | 140 | 2,492,000 | 700 |
| 2012-11-30 | 137 | 139 | 135 | 138 | 2,510,000 | 690 |
| 2012-11-29 | 134 | 137 | 133 | 136 | 4,385,000 | 680 |
| 2012-11-28 | 140 | 140 | 133 | 133 | 5,089,000 | 665 |
| 2012-11-27 | 142 | 143 | 140 | 140 | 2,648,000 | 700 |
| 2012-11-26 | 145 | 146 | 141 | 141 | 5,702,000 | 705 |
| 2012-11-22 | 139 | 141 | 137 | 141 | 4,185,000 | 705 |
| 2012-11-21 | 137 | 139 | 136 | 137 | 3,937,000 | 685 |
| 2012-11-20 | 141 | 143 | 135 | 135 | 5,203,000 | 675 |
| 2012-11-19 | 138 | 141 | 137 | 139 | 4,586,000 | 695 |
| 2012-11-16 | 135 | 138 | 134 | 135 | 5,658,000 | 675 |
| 2012-11-15 | 132 | 136 | 131 | 133 | 6,027,000 | 665 |
| 2012-11-14 | 131 | 131 | 130 | 130 | 1,536,000 | 650 |
| 2012-11-13 | 134 | 135 | 130 | 130 | 4,162,000 | 650 |
| 2012-11-12 | 135 | 138 | 134 | 135 | 3,559,000 | 675 |
| 2012-11-09 | 137 | 139 | 136 | 136 | 3,366,000 | 680 |
| 2012-11-08 | 142 | 142 | 138 | 139 | 4,750,000 | 695 |
| 2012-11-07 | 146 | 146 | 141 | 142 | 4,699,000 | 710 |
| 2012-11-06 | 147 | 148 | 145 | 145 | 1,534,000 | 725 |
| 2012-11-05 | 150 | 154 | 148 | 148 | 3,624,000 | 740 |
| 2012-11-02 | 147 | 150 | 143 | 150 | 5,217,000 | 750 |
| 2012-11-01 | 152 | 152 | 146 | 146 | 4,911,000 | 730 |
| 2012-10-31 | 150 | 155 | 148 | 153 | 4,873,000 | 765 |
| 2012-10-30 | 153 | 154 | 147 | 148 | 5,721,000 | 740 |
| 2012-10-29 | 153 | 155 | 152 | 154 | 1,187,000 | 770 |
| 2012-10-26 | 156 | 158 | 153 | 153 | 3,224,000 | 765 |
| 2012-10-25 | 156 | 159 | 155 | 159 | 2,263,000 | 795 |
| 2012-10-24 | 156 | 159 | 155 | 156 | 2,847,000 | 780 |
| 2012-10-23 | 161 | 161 | 158 | 158 | 2,697,000 | 790 |
| 2012-10-22 | 160 | 161 | 158 | 161 | 2,335,000 | 805 |
| 2012-10-19 | 160 | 164 | 159 | 162 | 3,119,000 | 810 |
| 2012-10-18 | 159 | 162 | 157 | 161 | 3,863,000 | 805 |
| 2012-10-17 | 159 | 160 | 157 | 158 | 2,461,000 | 790 |
| 2012-10-16 | 153 | 160 | 149 | 159 | 5,730,000 | 795 |
| 2012-10-15 | 151 | 153 | 146 | 153 | 4,179,000 | 765 |
| 2012-10-12 | 151 | 152 | 148 | 151 | 3,763,000 | 755 |
| 2012-10-11 | 154 | 154 | 150 | 150 | 3,516,000 | 750 |
| 2012-10-10 | 154 | 155 | 154 | 154 | 2,388,000 | 770 |
| 2012-10-09 | 156 | 156 | 154 | 154 | 2,325,000 | 770 |
| 2012-10-05 | 158 | 158 | 156 | 157 | 1,967,000 | 785 |
| 2012-10-04 | 154 | 157 | 152 | 157 | 3,111,000 | 785 |
| 2012-10-03 | 157 | 158 | 154 | 154 | 2,590,000 | 770 |
| 2012-10-02 | 161 | 162 | 157 | 157 | 3,227,000 | 785 |
| 2012-10-01 | 162 | 163 | 160 | 160 | 2,140,000 | 800 |
| 2012-09-28 | 166 | 167 | 160 | 160 | 5,879,000 | 800 |
| 2012-09-27 | 169 | 174 | 163 | 166 | 6,124,000 | 830 |
| 2012-09-26 | 180 | 183 | 170 | 170 | 10,772,000 | 850 |
| 2012-09-25 | 181 | 188 | 177 | 185 | 33,476,000 | 925 |
| 2012-09-24 | 178 | 181 | 176 | 180 | 6,296,000 | 900 |
| 2012-09-21 | 179 | 181 | 178 | 179 | 3,982,000 | 895 |
| 2012-09-20 | 180 | 182 | 178 | 181 | 4,086,000 | 905 |
| 2012-09-19 | 184 | 185 | 179 | 182 | 5,620,000 | 910 |
| 2012-09-18 | 184 | 186 | 182 | 184 | 6,013,000 | 920 |
| 2012-09-14 | 181 | 182 | 178 | 182 | 5,425,000 | 910 |
| 2012-09-13 | 175 | 181 | 174 | 180 | 9,141,000 | 900 |
| 2012-09-12 | 171 | 175 | 170 | 174 | 6,460,000 | 870 |
| 2012-09-11 | 169 | 170 | 167 | 169 | 6,389,000 | 845 |
| 2012-09-10 | 176 | 179 | 170 | 171 | 13,544,000 | 855 |
| 2012-09-07 | 174 | 175 | 169 | 174 | 7,201,000 | 870 |
| 2012-09-06 | 169 | 171 | 167 | 171 | 6,087,000 | 855 |
| 2012-09-05 | 170 | 172 | 167 | 169 | 5,313,000 | 845 |
| 2012-09-04 | 167 | 172 | 167 | 172 | 6,656,000 | 860 |
| 2012-09-03 | 167 | 168 | 165 | 165 | 3,617,000 | 825 |
| 2012-08-31 | 163 | 165 | 161 | 165 | 3,594,000 | 825 |
| 2012-08-30 | 166 | 167 | 161 | 164 | 3,092,000 | 820 |
| 2012-08-29 | 162 | 166 | 161 | 166 | 3,391,000 | 830 |
| 2012-08-28 | 166 | 166 | 161 | 162 | 2,860,000 | 810 |
| 2012-08-27 | 167 | 169 | 166 | 166 | 1,725,000 | 830 |
| 2012-08-24 | 167 | 167 | 165 | 165 | 1,768,000 | 825 |
| 2012-08-23 | 170 | 171 | 168 | 168 | 2,202,000 | 840 |
| 2012-08-22 | 169 | 172 | 169 | 171 | 1,696,000 | 855 |
| 2012-08-21 | 170 | 173 | 167 | 171 | 3,193,000 | 855 |
| 2012-08-20 | 172 | 175 | 170 | 170 | 2,880,000 | 850 |
| 2012-08-17 | 167 | 172 | 166 | 170 | 5,262,000 | 850 |
| 2012-08-16 | 162 | 167 | 161 | 167 | 3,826,000 | 835 |
| 2012-08-15 | 164 | 165 | 159 | 162 | 5,260,000 | 810 |
| 2012-08-14 | 168 | 169 | 163 | 165 | 4,018,000 | 825 |
| 2012-08-13 | 167 | 169 | 166 | 168 | 1,973,000 | 840 |
| 2012-08-10 | 168 | 171 | 166 | 166 | 2,652,000 | 830 |
| 2012-08-09 | 167 | 170 | 166 | 169 | 2,052,000 | 845 |
| 2012-08-08 | 167 | 171 | 166 | 168 | 3,488,000 | 840 |
| 2012-08-07 | 162 | 168 | 162 | 166 | 2,987,000 | 830 |
| 2012-08-06 | 166 | 167 | 161 | 163 | 2,205,000 | 815 |
| 2012-08-03 | 166 | 167 | 163 | 164 | 2,744,000 | 820 |
| 2012-08-02 | 172 | 175 | 169 | 169 | 2,903,000 | 845 |
| 2012-08-01 | 177 | 177 | 171 | 172 | 2,525,000 | 860 |
| 2012-07-31 | 176 | 178 | 174 | 176 | 2,494,000 | 880 |
| 2012-07-30 | 176 | 177 | 168 | 176 | 5,009,000 | 880 |
| 2012-07-27 | 176 | 178 | 172 | 175 | 2,997,000 | 875 |
| 2012-07-26 | 173 | 176 | 168 | 174 | 4,139,000 | 870 |
| 2012-07-25 | 174 | 174 | 170 | 172 | 2,890,000 | 860 |
| 2012-07-24 | 170 | 174 | 170 | 173 | 1,907,000 | 865 |
| 2012-07-23 | 170 | 174 | 170 | 170 | 1,916,000 | 850 |
| 2012-07-20 | 176 | 178 | 173 | 173 | 1,814,000 | 865 |
| 2012-07-19 | 174 | 178 | 174 | 178 | 4,846,000 | 890 |
| 2012-07-18 | 182 | 182 | 170 | 172 | 6,006,000 | 860 |
| 2012-07-17 | 188 | 188 | 181 | 181 | 3,623,000 | 905 |
| 2012-07-13 | 182 | 193 | 182 | 190 | 3,964,000 | 950 |
| 2012-07-12 | 186 | 186 | 182 | 182 | 2,208,000 | 910 |
| 2012-07-11 | 183 | 186 | 182 | 186 | 1,783,000 | 930 |
| 2012-07-10 | 183 | 187 | 182 | 185 | 3,007,000 | 925 |
| 2012-07-09 | 185 | 186 | 180 | 181 | 4,280,000 | 905 |
| 2012-07-06 | 185 | 189 | 185 | 187 | 1,972,000 | 935 |
| 2012-07-05 | 184 | 190 | 184 | 185 | 3,700,000 | 925 |
| 2012-07-04 | 189 | 189 | 182 | 182 | 5,487,000 | 910 |
| 2012-07-03 | 194 | 195 | 186 | 187 | 4,864,000 | 935 |
| 2012-07-02 | 198 | 199 | 191 | 191 | 3,549,000 | 955 |
| 2012-06-29 | 194 | 198 | 193 | 195 | 2,328,000 | 975 |
| 2012-06-28 | 194 | 201 | 194 | 194 | 4,802,000 | 970 |
| 2012-06-27 | 192 | 193 | 190 | 191 | 2,188,000 | 955 |
| 2012-06-26 | 195 | 197 | 190 | 191 | 5,108,000 | 955 |
| 2012-06-25 | 208 | 208 | 198 | 199 | 6,588,000 | 995 |
| 2012-06-22 | 194 | 202 | 192 | 199 | 3,854,000 | 995 |
| 2012-06-21 | 197 | 198 | 193 | 197 | 3,988,000 | 985 |
| 2012-06-20 | 195 | 197 | 192 | 194 | 2,947,000 | 970 |
| 2012-06-19 | 193 | 196 | 191 | 192 | 2,223,000 | 960 |
| 2012-06-18 | 190 | 197 | 190 | 195 | 3,865,000 | 975 |
| 2012-06-15 | 188 | 189 | 184 | 186 | 3,002,000 | 930 |
| 2012-06-14 | 188 | 191 | 185 | 186 | 2,917,000 | 930 |
| 2012-06-13 | 188 | 199 | 188 | 191 | 6,497,000 | 955 |
| 2012-06-12 | 182 | 188 | 181 | 187 | 2,612,000 | 935 |
| 2012-06-11 | 186 | 190 | 185 | 185 | 3,783,000 | 925 |
| 2012-06-08 | 190 | 190 | 180 | 181 | 3,533,000 | 905 |
| 2012-06-07 | 191 | 193 | 185 | 188 | 4,143,000 | 940 |
| 2012-06-06 | 184 | 188 | 179 | 187 | 4,790,000 | 935 |
| 2012-06-05 | 175 | 181 | 174 | 179 | 3,561,000 | 895 |
| 2012-06-04 | 170 | 175 | 169 | 172 | 4,145,000 | 860 |
| 2012-06-01 | 182 | 182 | 175 | 176 | 5,609,000 | 880 |
| 2012-05-31 | 178 | 188 | 178 | 184 | 4,516,000 | 920 |
| 2012-05-30 | 185 | 193 | 182 | 186 | 10,750,000 | 930 |
| 2012-05-29 | 171 | 185 | 169 | 182 | 8,320,000 | 910 |
| 2012-05-28 | 179 | 180 | 172 | 174 | 5,471,000 | 870 |
| 2012-05-25 | 179 | 182 | 174 | 179 | 9,964,000 | 895 |
| 2012-05-24 | 184 | 185 | 178 | 179 | 11,320,000 | 895 |
| 2012-05-23 | 195 | 195 | 184 | 186 | 7,661,000 | 930 |
| 2012-05-22 | 195 | 197 | 194 | 194 | 3,101,000 | 970 |
| 2012-05-21 | 193 | 196 | 191 | 194 | 4,586,000 | 970 |
| 2012-05-18 | 199 | 200 | 189 | 192 | 11,839,000 | 960 |
| 2012-05-17 | 200 | 213 | 198 | 209 | 8,776,000 | 1,045 |
| 2012-05-16 | 203 | 212 | 203 | 206 | 5,428,000 | 1,030 |
| 2012-05-15 | 208 | 209 | 200 | 206 | 8,511,000 | 1,030 |
| 2012-05-14 | 226 | 226 | 201 | 205 | 15,500,000 | 1,025 |
| 2012-05-11 | 267 | 269 | 224 | 225 | 13,817,000 | 1,125 |
| 2012-05-10 | 260 | 266 | 257 | 266 | 4,871,000 | 1,330 |
| 2012-05-09 | 251 | 265 | 248 | 264 | 7,903,000 | 1,320 |
| 2012-05-08 | 242 | 256 | 241 | 255 | 6,222,000 | 1,275 |
| 2012-05-07 | 236 | 253 | 235 | 239 | 7,743,000 | 1,195 |
| 2012-05-02 | 242 | 245 | 240 | 240 | 2,432,000 | 1,200 |
| 2012-05-01 | 250 | 250 | 241 | 241 | 3,169,000 | 1,205 |
| 2012-04-27 | 258 | 259 | 247 | 251 | 3,715,000 | 1,255 |
| 2012-04-26 | 265 | 265 | 257 | 260 | 2,006,000 | 1,300 |
| 2012-04-25 | 265 | 268 | 262 | 263 | 3,369,000 | 1,315 |
| 2012-04-24 | 258 | 265 | 258 | 262 | 6,233,000 | 1,310 |
| 2012-04-23 | 262 | 265 | 256 | 257 | 5,498,000 | 1,285 |
| 2012-04-20 | 249 | 252 | 245 | 249 | 2,920,000 | 1,245 |
| 2012-04-19 | 252 | 255 | 248 | 250 | 4,329,000 | 1,250 |
| 2012-04-18 | 247 | 256 | 244 | 254 | 5,903,000 | 1,270 |
| 2012-04-17 | 247 | 250 | 243 | 244 | 4,983,000 | 1,220 |
| 2012-04-16 | 244 | 258 | 241 | 252 | 11,556,000 | 1,260 |
| 2012-04-13 | 246 | 247 | 237 | 247 | 8,004,000 | 1,235 |
| 2012-04-12 | 235 | 245 | 235 | 245 | 6,138,000 | 1,225 |
| 2012-04-11 | 232 | 234 | 231 | 232 | 4,846,000 | 1,160 |
| 2012-04-10 | 237 | 240 | 233 | 235 | 3,700,000 | 1,175 |
| 2012-04-09 | 236 | 239 | 235 | 236 | 3,863,000 | 1,180 |
| 2012-04-06 | 242 | 243 | 235 | 239 | 4,803,000 | 1,195 |
| 2012-04-05 | 240 | 245 | 239 | 244 | 5,886,000 | 1,220 |
| 2012-04-04 | 250 | 251 | 239 | 240 | 10,141,000 | 1,200 |
| 2012-04-03 | 257 | 257 | 248 | 250 | 7,806,000 | 1,250 |
| 2012-04-02 | 260 | 264 | 257 | 258 | 4,798,000 | 1,290 |
| 2012-03-30 | 257 | 260 | 256 | 257 | 3,131,000 | 1,285 |
| 2012-03-29 | 260 | 260 | 255 | 257 | 2,646,000 | 1,285 |
| 2012-03-28 | 257 | 261 | 255 | 260 | 2,992,000 | 1,300 |
| 2012-03-27 | 259 | 263 | 259 | 261 | 3,910,000 | 1,305 |
| 2012-03-26 | 260 | 261 | 256 | 257 | 3,837,000 | 1,285 |
| 2012-03-23 | 263 | 263 | 258 | 258 | 6,487,000 | 1,290 |
| 2012-03-22 | 270 | 271 | 260 | 264 | 8,195,000 | 1,320 |
| 2012-03-21 | 273 | 274 | 270 | 271 | 2,137,000 | 1,355 |
| 2012-03-19 | 275 | 277 | 274 | 275 | 2,513,000 | 1,375 |
| 2012-03-16 | 273 | 275 | 270 | 273 | 9,987,000 | 1,365 |
| 2012-03-15 | 280 | 281 | 271 | 272 | 7,355,000 | 1,360 |
| 2012-03-14 | 283 | 287 | 278 | 279 | 6,026,000 | 1,395 |
| 2012-03-13 | 281 | 283 | 279 | 280 | 4,136,000 | 1,400 |
| 2012-03-12 | 284 | 285 | 279 | 281 | 3,492,000 | 1,405 |
| 2012-03-09 | 285 | 288 | 282 | 285 | 3,753,000 | 1,425 |
| 2012-03-08 | 279 | 281 | 276 | 278 | 2,556,000 | 1,390 |
| 2012-03-07 | 272 | 278 | 271 | 276 | 2,742,000 | 1,380 |
| 2012-03-06 | 278 | 282 | 273 | 277 | 3,656,000 | 1,385 |
| 2012-03-05 | 285 | 287 | 278 | 279 | 2,844,000 | 1,395 |
| 2012-03-02 | 287 | 289 | 283 | 288 | 2,989,000 | 1,440 |
| 2012-03-01 | 292 | 295 | 280 | 283 | 4,459,000 | 1,415 |
| 2012-02-29 | 297 | 298 | 292 | 292 | 4,060,000 | 1,460 |
| 2012-02-28 | 294 | 295 | 288 | 294 | 3,816,000 | 1,470 |
| 2012-02-27 | 299 | 307 | 296 | 298 | 6,662,000 | 1,490 |
| 2012-02-24 | 300 | 300 | 294 | 296 | 4,634,000 | 1,480 |
| 2012-02-23 | 297 | 302 | 295 | 300 | 2,776,000 | 1,500 |
| 2012-02-22 | 297 | 298 | 292 | 298 | 2,952,000 | 1,490 |
| 2012-02-21 | 297 | 300 | 294 | 295 | 2,321,000 | 1,475 |
| 2012-02-20 | 300 | 301 | 293 | 296 | 3,178,000 | 1,480 |
| 2012-02-17 | 294 | 298 | 292 | 295 | 4,880,000 | 1,475 |
| 2012-02-16 | 284 | 290 | 283 | 288 | 5,264,000 | 1,440 |
| 2012-02-15 | 286 | 291 | 282 | 288 | 6,997,000 | 1,440 |
| 2012-02-14 | 290 | 292 | 280 | 286 | 7,627,000 | 1,430 |
| 2012-02-13 | 288 | 296 | 286 | 292 | 6,955,000 | 1,460 |
| 2012-02-10 | 290 | 302 | 289 | 296 | 9,673,000 | 1,480 |
| 2012-02-09 | 271 | 290 | 266 | 286 | 12,594,000 | 1,430 |
| 2012-02-08 | 278 | 279 | 273 | 279 | 4,558,000 | 1,395 |
| 2012-02-07 | 268 | 289 | 268 | 275 | 8,794,000 | 1,375 |
| 2012-02-06 | 261 | 268 | 259 | 267 | 5,409,000 | 1,335 |
| 2012-02-03 | 260 | 260 | 251 | 253 | 6,331,000 | 1,265 |
| 2012-02-02 | 267 | 267 | 258 | 260 | 4,615,000 | 1,300 |
| 2012-02-01 | 266 | 269 | 265 | 266 | 2,669,000 | 1,330 |
| 2012-01-31 | 267 | 268 | 262 | 263 | 2,411,000 | 1,315 |
| 2012-01-30 | 268 | 270 | 264 | 268 | 3,510,000 | 1,340 |
| 2012-01-27 | 279 | 279 | 267 | 268 | 6,285,000 | 1,340 |
| 2012-01-26 | 278 | 284 | 276 | 278 | 3,780,000 | 1,390 |
| 2012-01-25 | 271 | 281 | 268 | 279 | 5,277,000 | 1,395 |
| 2012-01-24 | 274 | 276 | 266 | 268 | 4,576,000 | 1,340 |
| 2012-01-23 | 277 | 279 | 270 | 274 | 5,793,000 | 1,370 |
| 2012-01-20 | 272 | 279 | 271 | 274 | 7,984,000 | 1,370 |
| 2012-01-19 | 266 | 268 | 264 | 268 | 3,618,000 | 1,340 |
| 2012-01-18 | 258 | 265 | 258 | 261 | 3,651,000 | 1,305 |
| 2012-01-17 | 263 | 263 | 255 | 258 | 4,519,000 | 1,290 |
| 2012-01-16 | 261 | 268 | 259 | 264 | 5,734,000 | 1,320 |
| 2012-01-13 | 262 | 264 | 255 | 259 | 6,017,000 | 1,295 |
| 2012-01-12 | 248 | 277 | 248 | 264 | 18,075,000 | 1,320 |
| 2012-01-11 | 241 | 243 | 240 | 243 | 1,742,000 | 1,215 |
| 2012-01-10 | 245 | 245 | 241 | 242 | 1,571,000 | 1,210 |
| 2012-01-06 | 247 | 248 | 241 | 241 | 2,401,000 | 1,205 |
| 2012-01-05 | 254 | 255 | 249 | 249 | 2,006,000 | 1,245 |
| 2012-01-04 | 248 | 254 | 248 | 254 | 2,100,000 | 1,270 |
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
