1. HOME >
  2. 株価時系列 >
  3. 4043 >
  4. 2014年

4043 (株)トクヤマ の時系列データ [2014年度]

日付始値高値安値終値出来高調整後終値
2014-12-302482482452452,106,0001,225
2014-12-292512532442473,563,0001,235
2014-12-262482532482522,276,0001,260
2014-12-252522532482482,622,0001,240
2014-12-242522532502533,105,0001,265
2014-12-222512532482502,817,0001,250
2014-12-192582582522523,513,0001,260
2014-12-182562582542554,173,0001,275
2014-12-172502542482502,875,0001,250
2014-12-162522532492513,403,0001,255
2014-12-152622652552553,568,0001,275
2014-12-122662702642674,959,0001,335
2014-12-112582632562632,886,0001,315
2014-12-102702702632642,955,0001,320
2014-12-092672722672712,551,0001,355
2014-12-082702722672682,518,0001,340
2014-12-052672702662692,373,0001,345
2014-12-042622702622674,986,0001,335
2014-12-032642642602612,135,0001,305
2014-12-022622652612642,814,0001,320
2014-12-012602642582644,032,0001,320
2014-11-282602622582603,195,0001,300
2014-11-272632642582593,800,0001,295
2014-11-262582652572636,495,0001,315
2014-11-252512612512598,369,0001,295
2014-11-212472492452482,589,0001,240
2014-11-202482482452475,130,0001,235
2014-11-192492512452465,809,0001,230
2014-11-182482502462493,457,0001,245
2014-11-172492512452465,283,0001,230
2014-11-142472492432494,998,0001,245
2014-11-132412452412443,247,0001,220
2014-11-122432482412415,300,0001,205
2014-11-112442452402415,113,0001,205
2014-11-102402462372447,186,0001,220
2014-11-0724724823523810,854,0001,190
2014-11-062502512452479,291,0001,235
2014-11-052512542442499,756,0001,245
2014-11-0424127224125321,511,0001,265
2014-10-313193233073196,371,0001,595
2014-10-303173203163161,796,0001,580
2014-10-293123173113161,895,0001,580
2014-10-283113123073111,737,0001,555
2014-10-273113153093141,766,0001,570
2014-10-243113143083102,702,0001,550
2014-10-233023073013041,943,0001,520
2014-10-223003053003042,594,0001,520
2014-10-213013022922942,923,0001,470
2014-10-203003032963033,028,0001,515
2014-10-172993012902924,189,0001,460
2014-10-162983002942963,335,0001,480
2014-10-153033083003083,919,0001,540
2014-10-143043062982994,982,0001,495
2014-10-103183193093123,734,0001,560
2014-10-093273283223233,154,0001,615
2014-10-083273273243254,120,0001,625
2014-10-073373393323322,089,0001,660
2014-10-063363393323372,671,0001,685
2014-10-033303333253324,372,0001,660
2014-10-023413433263276,671,0001,635
2014-10-013653663513513,604,0001,755
2014-09-303663673603612,276,0001,805
2014-09-293643693633672,471,0001,835
2014-09-263533633513622,971,0001,810
2014-09-253643643563573,053,0001,785
2014-09-243623633583601,432,0001,800
2014-09-223683713623632,240,0001,815
2014-09-193623703623694,109,0001,845
2014-09-183603623573622,762,0001,810
2014-09-173633633563571,768,0001,785
2014-09-163613663613631,438,0001,815
2014-09-123603643603633,874,0001,815
2014-09-113613673593663,342,0001,830
2014-09-103583633563612,967,0001,805
2014-09-093563623553604,424,0001,800
2014-09-083513553493541,948,0001,770
2014-09-053493503433502,240,0001,750
2014-09-043473513443463,043,0001,730
2014-09-033543573463472,966,0001,735
2014-09-023483543483512,202,0001,755
2014-09-013463483433481,186,0001,740
2014-08-293433443403441,343,0001,720
2014-08-283503513453452,820,0001,725
2014-08-273483553483532,038,0001,765
2014-08-263513523463471,318,0001,735
2014-08-253453523453521,576,0001,760
2014-08-223473473443441,536,0001,720
2014-08-213503503453481,959,0001,740
2014-08-203513533463461,812,0001,730
2014-08-193463543433533,076,0001,765
2014-08-183423423383391,464,0001,695
2014-08-153443443393421,056,0001,710
2014-08-143453483423421,583,0001,710
2014-08-133443473413451,529,0001,725
2014-08-123463483433441,173,0001,720
2014-08-113393493373483,054,0001,740
2014-08-083333363283323,535,0001,660
2014-08-073413443343403,864,0001,700
2014-08-063503513423442,642,0001,720
2014-08-053583583483502,081,0001,750
2014-08-043603613563581,822,0001,790
2014-08-013513673503606,186,0001,800
2014-07-3134436934435810,090,0001,790
2014-07-303393443363442,719,0001,720
2014-07-293383433383392,809,0001,695
2014-07-283313403303372,899,0001,685
2014-07-253293323243321,889,0001,660
2014-07-243253293233241,430,0001,620
2014-07-233263273243251,042,0001,625
2014-07-223253283223262,302,0001,630
2014-07-183233253193212,220,0001,605
2014-07-173343343293302,463,0001,650
2014-07-163323373313312,358,0001,655
2014-07-153323373313353,945,0001,675
2014-07-143243293223261,562,0001,630
2014-07-113223243183212,026,0001,605
2014-07-103293293223231,840,0001,615
2014-07-093243293243291,957,0001,645
2014-07-083323323263282,460,0001,640
2014-07-073353363323333,581,0001,665
2014-07-043273323233313,441,0001,655
2014-07-033303303243252,120,0001,625
2014-07-023393403263286,928,0001,640
2014-07-0132734032333611,163,0001,680
2014-06-3030532230532210,173,0001,610
2014-06-273073072983013,086,0001,505
2014-06-263043053003022,349,0001,510
2014-06-253033083033042,560,0001,520
2014-06-243033073003052,623,0001,525
2014-06-233003042993033,331,0001,515
2014-06-202983032962984,511,0001,490
2014-06-192943062932986,073,0001,490
2014-06-182942952902931,858,0001,465
2014-06-172922942902941,500,0001,470
2014-06-162972972912922,092,0001,460
2014-06-132932962932963,113,0001,480
2014-06-122972982952971,814,0001,485
2014-06-112963032962981,879,0001,490
2014-06-102983012972982,212,0001,490
2014-06-092983012972992,143,0001,495
2014-06-062962982952971,956,0001,485
2014-06-052962972922972,049,0001,485
2014-06-042972972922931,732,0001,465
2014-06-033003022972982,328,0001,490
2014-06-022993012972983,118,0001,490
2014-05-302932962932951,887,0001,475
2014-05-292912932862901,934,0001,450
2014-05-283003012942941,770,0001,470
2014-05-272933022922992,489,0001,495
2014-05-262892932892911,896,0001,455
2014-05-232822872822841,543,0001,420
2014-05-222792852762842,640,0001,420
2014-05-212782792702733,497,0001,365
2014-05-202822862812842,247,0001,420
2014-05-192912912782792,557,0001,395
2014-05-162902912842891,997,0001,445
2014-05-152952972922931,700,0001,465
2014-05-142942992922972,123,0001,485
2014-05-132882962872942,139,0001,470
2014-05-122882912822842,371,0001,420
2014-05-092882902862862,938,0001,430
2014-05-082922972902912,943,0001,455
2014-05-072952962862863,079,0001,430
2014-05-022983022963012,742,0001,505
2014-05-013033062973004,381,0001,500
2014-04-303303312932967,036,0001,480
2014-04-283203253163241,869,0001,620
2014-04-253273313243241,509,0001,620
2014-04-243313333243262,387,0001,630
2014-04-233263383263313,464,0001,655
2014-04-223263323253251,738,0001,625
2014-04-213243303243261,558,0001,630
2014-04-183243263213251,415,0001,625
2014-04-173163243143223,584,0001,610
2014-04-163103163093163,037,0001,580
2014-04-153063123063092,936,0001,545
2014-04-143043093023032,250,0001,515
2014-04-113023103023084,775,0001,540
2014-04-103193213083124,249,0001,560
2014-04-093173193133133,303,0001,565
2014-04-083243253173193,115,0001,595
2014-04-073333333253263,749,0001,630
2014-04-043383423363372,042,0001,685
2014-04-033423433363392,973,0001,695
2014-04-023493493403413,028,0001,705
2014-04-013413483363463,899,0001,730
2014-03-313373393323382,323,0001,690
2014-03-283303373263352,325,0001,675
2014-03-273233343213323,144,0001,660
2014-03-263343353243283,752,0001,640
2014-03-253363373253324,139,0001,660
2014-03-243263423253396,232,0001,695
2014-03-203383403223265,457,0001,630
2014-03-193393433273364,482,0001,680
2014-03-183443443383382,244,0001,690
2014-03-173413433313343,303,0001,670
2014-03-143463523383416,135,0001,705
2014-03-133713723583595,018,0001,795
2014-03-123773793673723,659,0001,860
2014-03-113803833763822,207,0001,910
2014-03-103843853763822,108,0001,910
2014-03-073873883803861,965,0001,930
2014-03-063753863743843,524,0001,920
2014-03-053753793733764,118,0001,880
2014-03-043563683563671,954,0001,835
2014-03-033653703553612,961,0001,805
2014-02-283763783663703,692,0001,850
2014-02-273803803733764,538,0001,880
2014-02-263773893773843,068,0001,920
2014-02-253813833763812,971,0001,905
2014-02-243733833713772,947,0001,885
2014-02-213703793683792,426,0001,895
2014-02-203783793643644,513,0001,820
2014-02-193803813753763,305,0001,880
2014-02-183793823703794,192,0001,895
2014-02-173733793623765,154,0001,880
2014-02-143923963683737,449,0001,865
2014-02-133933943873912,705,0001,955
2014-02-123974003933952,217,0001,975
2014-02-104024043923952,762,0001,975
2014-02-073893933873913,350,0001,955
2014-02-063783863743823,527,0001,910
2014-02-053823853713773,703,0001,885
2014-02-043783873743755,814,0001,875
2014-02-034014073943966,970,0001,980
2014-01-314274364124179,107,0002,085
2014-01-304184244134193,642,0002,095
2014-01-294254414244393,315,0002,195
2014-01-284204264174182,938,0002,090
2014-01-274214264154184,540,0002,090
2014-01-244364434314344,081,0002,170
2014-01-234604614414437,098,0002,215
2014-01-224624634554602,768,0002,300
2014-01-214634694604622,709,0002,310
2014-01-204614664594642,215,0002,320
2014-01-174524644524604,421,0002,300
2014-01-164464624454555,682,0002,275
2014-01-154474504384464,650,0002,230
2014-01-144334464274406,824,0002,200
2014-01-1043044742944311,913,0002,215
2014-01-094134284084236,062,0002,115
2014-01-084124134074133,157,0002,065
2014-01-074064124034052,924,0002,025
2014-01-064044143964108,077,0002,050

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