1. HOME >
  2. 株価時系列 >
  3. 4043 >
  4. 2013年

4043 (株)トクヤマ の時系列データ [2013年度]

日付始値高値安値終値出来高調整後終値
2013-12-303913993903992,030,0001,995
2013-12-273863913853891,728,0001,945
2013-12-263793893783872,085,0001,935
2013-12-253773783743771,827,0001,885
2013-12-243813823763782,353,0001,890
2013-12-203783833763812,539,0001,905
2013-12-193853853783812,278,0001,905
2013-12-183773823763821,932,0001,910
2013-12-173743803743791,375,0001,895
2013-12-163833833713722,288,0001,860
2013-12-133843873783834,538,0001,915
2013-12-123773833733822,523,0001,910
2013-12-113793823763811,616,0001,905
2013-12-103853853803821,758,0001,910
2013-12-093813853773851,807,0001,925
2013-12-063783823663715,444,0001,855
2013-12-053943953773812,838,0001,905
2013-12-043994003923941,704,0001,970
2013-12-033994053974042,191,0002,020
2013-12-024024023963991,450,0001,995
2013-11-294054064004041,937,0002,020
2013-11-284004074004061,767,0002,030
2013-11-27397399396397781,0001,985
2013-11-263994023974001,148,0002,000
2013-11-254034033984021,538,0002,010
2013-11-224064063963982,406,0001,990
2013-11-214034073964032,640,0002,015
2013-11-204094104024021,694,0002,010
2013-11-194034094004081,739,0002,040
2013-11-184124144044072,505,0002,035
2013-11-154044104024104,425,0002,050
2013-11-144004033953994,023,0001,995
2013-11-133913993913992,612,0001,995
2013-11-123833953803952,700,0001,975
2013-11-113893893843871,169,0001,935
2013-11-083823853793831,568,0001,915
2013-11-073963963863871,627,0001,935
2013-11-063883953843941,790,0001,970
2013-11-053873893823882,104,0001,940
2013-11-013903913803852,683,0001,925
2013-10-313933973783782,552,0001,890
2013-10-303933963883932,692,0001,965
2013-10-293953973833863,641,0001,930
2013-10-283814023753988,981,0001,990
2013-10-253883883783781,459,0001,890
2013-10-243793893763881,374,0001,940
2013-10-233933943813811,947,0001,905
2013-10-223913963903921,162,0001,960
2013-10-213933963903931,347,0001,965
2013-10-183903933883911,769,0001,955
2013-10-173893923873922,418,0001,960
2013-10-163803873783861,641,0001,930
2013-10-153853863803831,405,0001,915
2013-10-113793823763822,550,0001,910
2013-10-103763773703721,274,0001,860
2013-10-093573743563721,753,0001,860
2013-10-083543643503611,425,0001,805
2013-10-073673683553552,139,0001,775
2013-10-043703723663701,638,0001,850
2013-10-033733793703751,767,0001,875
2013-10-023863903743742,283,0001,870
2013-10-013843933843862,284,0001,930
2013-09-303843903813831,973,0001,915
2013-09-273923933853891,637,0001,945
2013-09-263753953743952,511,0001,975
2013-09-253973973833842,253,0001,920
2013-09-243923983913971,921,0001,985
2013-09-203993993913941,670,0001,970
2013-09-193893993883995,876,0001,995
2013-09-183873893833851,884,0001,925
2013-09-173853883843861,430,0001,930
2013-09-133873883793843,583,0001,920
2013-09-123823893813853,525,0001,925
2013-09-113743883733817,033,0001,905
2013-09-103703753693742,668,0001,870
2013-09-093703723673702,151,0001,850
2013-09-063693693603631,517,0001,815
2013-09-053703713633682,374,0001,840
2013-09-043593703583703,314,0001,850
2013-09-033553623533623,387,0001,810
2013-09-023483523453521,288,0001,760
2013-08-303553563463482,404,0001,740
2013-08-293473543433523,186,0001,760
2013-08-283473473383391,890,0001,695
2013-08-27349356349354944,0001,770
2013-08-263563573503551,401,0001,775
2013-08-233553583523552,035,0001,775
2013-08-223453523413522,458,0001,760
2013-08-213473533433492,384,0001,745
2013-08-203543553433442,089,0001,720
2013-08-193553583493581,835,0001,790
2013-08-163493583493561,381,0001,780
2013-08-153563653553571,993,0001,785
2013-08-143593623543622,656,0001,810
2013-08-133533593493591,932,0001,795
2013-08-123493523423471,564,0001,735
2013-08-093453513423502,280,0001,750
2013-08-083503583423452,590,0001,725
2013-08-073533603513532,606,0001,765
2013-08-063583623513613,320,0001,805
2013-08-053603633573582,282,0001,790
2013-08-023503613493617,414,0001,805
2013-08-013433473363447,961,0001,720
2013-07-3133336233235110,511,0001,755
2013-07-303203353203332,419,0001,665
2013-07-293363393213212,797,0001,605
2013-07-263483513403443,060,0001,720
2013-07-253563653503535,017,0001,765
2013-07-243573583503512,256,0001,755
2013-07-233573593523572,574,0001,785
2013-07-223703703563585,313,0001,790
2013-07-193743743503628,869,0001,810
2013-07-183743743623677,129,0001,835
2013-07-1735737335437216,060,0001,860
2013-07-1634936234636014,534,0001,800
2013-07-123333393323372,933,0001,685
2013-07-113253343253342,289,0001,670
2013-07-103363383263302,415,0001,650
2013-07-093333353273343,787,0001,670
2013-07-083423433263273,592,0001,635
2013-07-053323423313384,492,0001,690
2013-07-043293353273302,957,0001,650
2013-07-033363363243302,961,0001,650
2013-07-023313343253343,390,0001,670
2013-07-013173303163295,408,0001,645
2013-06-283133243113163,961,0001,580
2013-06-273033102963082,664,0001,540
2013-06-263153183033043,116,0001,520
2013-06-253223223023094,712,0001,545
2013-06-243273323183202,639,0001,600
2013-06-213113273073255,073,0001,625
2013-06-203293333233265,406,0001,630
2013-06-1932935232433419,057,0001,670
2013-06-183323333193215,142,0001,605
2013-06-1728434228033117,119,0001,655
2013-06-142993002832847,193,0001,420
2013-06-132983022852854,095,0001,425
2013-06-122993112963073,506,0001,535
2013-06-113203213013096,960,0001,545
2013-06-103023222963205,576,0001,600
2013-06-072802902732845,310,0001,420
2013-06-062912982822837,229,0001,415
2013-06-053193263003004,453,0001,500
2013-06-043173233103216,543,0001,605
2013-06-033203253103134,670,0001,565
2013-05-313343393243295,437,0001,645
2013-05-303443463273306,934,0001,650
2013-05-293583593473526,618,0001,760
2013-05-283353553303489,590,0001,740
2013-05-273523623383409,265,0001,700
2013-05-2436537834036715,328,0001,835
2013-05-2337838835035019,084,0001,750
2013-05-2238339537238419,279,0001,920
2013-05-2135541535038772,856,0001,935
2013-05-2031035130934034,385,0001,700
2013-05-172852942822914,573,0001,455
2013-05-162952962772866,750,0001,430
2013-05-152933032912948,097,0001,470
2013-05-142882922862903,231,0001,450
2013-05-132932932862874,280,0001,435
2013-05-102922942892914,503,0001,455
2013-05-092922942852863,925,0001,430
2013-05-082912972892917,807,0001,455
2013-05-072872902822907,996,0001,450
2013-05-022882882782808,831,0001,400
2013-05-0128229528028521,124,0001,425
2013-04-302692702622628,445,0001,310
2013-04-2626227625527219,899,0001,360
2013-04-252612632532575,396,0001,285
2013-04-2424026024025814,979,0001,290
2013-04-232392422362403,469,0001,200
2013-04-222352432352415,414,0001,205
2013-04-192282322272313,031,0001,155
2013-04-182312332262275,326,0001,135
2013-04-172382392332333,580,0001,165
2013-04-162302392302356,119,0001,175
2013-04-152392402332353,322,0001,175
2013-04-122452462372425,311,0001,210
2013-04-112492502412455,026,0001,225
2013-04-102372482362448,290,0001,220
2013-04-092322352252316,733,0001,155
2013-04-082372392292318,485,0001,155
2013-04-0524725222522714,258,0001,135
2013-04-042342362252358,712,0001,175
2013-04-032372392322355,115,0001,175
2013-04-022412432342358,013,0001,175
2013-04-0125925924625210,750,0001,260
2013-03-292652652572603,406,0001,300
2013-03-2826426825726410,427,0001,320
2013-03-272582692552698,681,0001,345
2013-03-262572582532574,830,0001,285
2013-03-2525626125025812,688,0001,290
2013-03-222452532442517,571,0001,255
2013-03-212452502432483,995,0001,240
2013-03-192462462422433,570,0001,215
2013-03-182492492392406,721,0001,200
2013-03-152542552472516,753,0001,255
2013-03-142482532482515,228,0001,255
2013-03-1324525324324513,250,0001,225
2013-03-1225225324424511,564,0001,225
2013-03-1126126324825221,312,0001,260
2013-03-0824025724025640,967,0001,280
2013-03-072262352232329,813,0001,160
2013-03-062252262192235,784,0001,115
2013-03-0521422721122118,932,0001,105
2013-03-0422322421121417,321,0001,070
2013-03-0123523522222515,642,0001,125
2013-02-2823123923123314,731,0001,165
2013-02-2723525322623825,148,0001,190
2013-02-2623124223023513,331,0001,175
2013-02-2523623923023911,769,0001,195
2013-02-2221723121722914,814,0001,145
2013-02-212192232172197,488,0001,095
2013-02-2022122621922210,749,0001,110
2013-02-1921422321321910,075,0001,095
2013-02-182032132012128,511,0001,060
2013-02-1520820819320011,158,0001,000
2013-02-1420921420220913,629,0001,045
2013-02-1322022320621313,884,0001,065
2013-02-1222623322122222,978,0001,110
2013-02-0819822019821433,667,0001,070
2013-02-0719220119120010,819,0001,000
2013-02-0619119518619216,905,000960
2013-02-0518020617919134,600,000955
2013-02-041801821781815,895,000905
2013-02-011841851781787,671,000890
2013-01-311811831771826,517,000910
2013-01-301791821781824,571,000910
2013-01-291741831741776,140,000885
2013-01-281781791751754,005,000875
2013-01-251781791741765,629,000880
2013-01-241701771681738,202,000865
2013-01-2318018017017010,666,000850
2013-01-221841841801825,487,000910
2013-01-211851851801836,278,000915
2013-01-181881881831869,636,000930
2013-01-171881911801839,175,000915
2013-01-161961961861889,262,000940
2013-01-152022021951977,128,000985
2013-01-1119720119619912,499,000995
2013-01-1019119519119310,513,000965
2013-01-0918619318118619,363,000930
2013-01-0819619618418716,204,000935
2013-01-0720620619719812,515,000990
2013-01-0419520619420617,678,0001,030

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