4043 (株)トクヤマ の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 264 | 265 | 262 | 263 | 977,000 | 1,315 |
| 2015-12-29 | 262 | 265 | 258 | 264 | 1,713,000 | 1,320 |
| 2015-12-28 | 254 | 264 | 254 | 264 | 2,417,000 | 1,320 |
| 2015-12-25 | 260 | 263 | 254 | 255 | 2,612,000 | 1,275 |
| 2015-12-24 | 267 | 268 | 261 | 262 | 1,843,000 | 1,310 |
| 2015-12-22 | 268 | 271 | 264 | 265 | 1,791,000 | 1,325 |
| 2015-12-21 | 268 | 269 | 261 | 269 | 3,104,000 | 1,345 |
| 2015-12-18 | 268 | 276 | 266 | 271 | 5,656,000 | 1,355 |
| 2015-12-17 | 268 | 270 | 264 | 269 | 3,865,000 | 1,345 |
| 2015-12-16 | 259 | 264 | 258 | 262 | 3,552,000 | 1,310 |
| 2015-12-15 | 260 | 260 | 254 | 254 | 2,673,000 | 1,270 |
| 2015-12-14 | 259 | 261 | 255 | 259 | 2,422,000 | 1,295 |
| 2015-12-11 | 261 | 265 | 261 | 264 | 3,749,000 | 1,320 |
| 2015-12-10 | 260 | 267 | 259 | 265 | 3,322,000 | 1,325 |
| 2015-12-09 | 261 | 265 | 259 | 262 | 4,063,000 | 1,310 |
| 2015-12-08 | 271 | 274 | 263 | 264 | 5,321,000 | 1,320 |
| 2015-12-07 | 262 | 272 | 262 | 270 | 5,085,000 | 1,350 |
| 2015-12-04 | 257 | 262 | 256 | 257 | 2,295,000 | 1,285 |
| 2015-12-03 | 265 | 265 | 262 | 263 | 2,369,000 | 1,315 |
| 2015-12-02 | 271 | 271 | 264 | 265 | 2,523,000 | 1,325 |
| 2015-12-01 | 264 | 270 | 263 | 269 | 2,623,000 | 1,345 |
| 2015-11-30 | 270 | 270 | 260 | 263 | 3,643,000 | 1,315 |
| 2015-11-27 | 272 | 274 | 269 | 269 | 1,987,000 | 1,345 |
| 2015-11-26 | 275 | 275 | 270 | 270 | 2,640,000 | 1,350 |
| 2015-11-25 | 276 | 282 | 272 | 273 | 5,248,000 | 1,365 |
| 2015-11-24 | 271 | 278 | 271 | 275 | 3,357,000 | 1,375 |
| 2015-11-20 | 272 | 272 | 268 | 271 | 3,860,000 | 1,355 |
| 2015-11-19 | 273 | 278 | 272 | 272 | 6,166,000 | 1,360 |
| 2015-11-18 | 275 | 276 | 269 | 271 | 3,783,000 | 1,355 |
| 2015-11-17 | 273 | 276 | 271 | 276 | 4,622,000 | 1,380 |
| 2015-11-16 | 264 | 277 | 263 | 273 | 4,513,000 | 1,365 |
| 2015-11-13 | 267 | 270 | 263 | 267 | 6,153,000 | 1,335 |
| 2015-11-12 | 275 | 276 | 270 | 272 | 4,548,000 | 1,360 |
| 2015-11-11 | 275 | 277 | 271 | 276 | 3,688,000 | 1,380 |
| 2015-11-10 | 271 | 278 | 270 | 276 | 6,912,000 | 1,380 |
| 2015-11-09 | 270 | 274 | 266 | 273 | 6,507,000 | 1,365 |
| 2015-11-06 | 274 | 276 | 262 | 269 | 6,435,000 | 1,345 |
| 2015-11-05 | 260 | 268 | 259 | 267 | 7,794,000 | 1,335 |
| 2015-11-04 | 258 | 264 | 255 | 260 | 13,210,000 | 1,300 |
| 2015-11-02 | 244 | 258 | 243 | 257 | 14,012,000 | 1,285 |
| 2015-10-30 | 217 | 260 | 216 | 245 | 18,068,000 | 1,225 |
| 2015-10-29 | 223 | 224 | 216 | 219 | 5,148,000 | 1,095 |
| 2015-10-28 | 225 | 227 | 222 | 225 | 2,688,000 | 1,125 |
| 2015-10-27 | 227 | 227 | 222 | 225 | 3,152,000 | 1,125 |
| 2015-10-26 | 224 | 227 | 221 | 227 | 2,839,000 | 1,135 |
| 2015-10-23 | 221 | 223 | 218 | 220 | 2,360,000 | 1,100 |
| 2015-10-22 | 216 | 220 | 214 | 216 | 1,575,000 | 1,080 |
| 2015-10-21 | 210 | 218 | 208 | 216 | 2,725,000 | 1,080 |
| 2015-10-20 | 213 | 214 | 209 | 210 | 5,147,000 | 1,050 |
| 2015-10-19 | 220 | 220 | 213 | 214 | 2,129,000 | 1,070 |
| 2015-10-16 | 221 | 226 | 217 | 217 | 4,262,000 | 1,085 |
| 2015-10-15 | 218 | 223 | 215 | 220 | 2,955,000 | 1,100 |
| 2015-10-14 | 227 | 227 | 219 | 219 | 3,393,000 | 1,095 |
| 2015-10-13 | 232 | 233 | 226 | 229 | 4,204,000 | 1,145 |
| 2015-10-09 | 220 | 232 | 218 | 229 | 7,559,000 | 1,145 |
| 2015-10-08 | 214 | 221 | 212 | 219 | 4,690,000 | 1,095 |
| 2015-10-07 | 211 | 216 | 210 | 213 | 2,631,000 | 1,065 |
| 2015-10-06 | 212 | 215 | 209 | 211 | 4,112,000 | 1,055 |
| 2015-10-05 | 199 | 211 | 199 | 209 | 5,176,000 | 1,045 |
| 2015-10-02 | 196 | 202 | 193 | 199 | 2,445,000 | 995 |
| 2015-10-01 | 193 | 197 | 191 | 195 | 3,240,000 | 975 |
| 2015-09-30 | 187 | 197 | 186 | 195 | 3,932,000 | 975 |
| 2015-09-29 | 191 | 193 | 184 | 185 | 4,475,000 | 925 |
| 2015-09-28 | 195 | 199 | 192 | 194 | 3,745,000 | 970 |
| 2015-09-25 | 195 | 195 | 191 | 194 | 3,114,000 | 970 |
| 2015-09-24 | 195 | 196 | 191 | 193 | 1,963,000 | 965 |
| 2015-09-18 | 199 | 201 | 196 | 199 | 2,495,000 | 995 |
| 2015-09-17 | 195 | 203 | 195 | 202 | 3,467,000 | 1,010 |
| 2015-09-16 | 194 | 195 | 192 | 193 | 1,016,000 | 965 |
| 2015-09-15 | 194 | 195 | 192 | 193 | 1,592,000 | 965 |
| 2015-09-14 | 195 | 195 | 191 | 192 | 2,228,000 | 960 |
| 2015-09-11 | 200 | 202 | 196 | 197 | 3,751,000 | 985 |
| 2015-09-10 | 203 | 205 | 202 | 203 | 2,220,000 | 1,015 |
| 2015-09-09 | 202 | 209 | 199 | 207 | 3,183,000 | 1,035 |
| 2015-09-08 | 193 | 200 | 190 | 199 | 5,443,000 | 995 |
| 2015-09-07 | 188 | 195 | 186 | 193 | 4,188,000 | 965 |
| 2015-09-04 | 192 | 196 | 188 | 193 | 4,344,000 | 965 |
| 2015-09-03 | 200 | 201 | 194 | 194 | 3,367,000 | 970 |
| 2015-09-02 | 200 | 204 | 198 | 200 | 2,312,000 | 1,000 |
| 2015-09-01 | 203 | 206 | 200 | 202 | 2,829,000 | 1,010 |
| 2015-08-31 | 205 | 209 | 203 | 205 | 2,130,000 | 1,025 |
| 2015-08-28 | 199 | 205 | 199 | 205 | 3,027,000 | 1,025 |
| 2015-08-27 | 202 | 204 | 196 | 197 | 3,934,000 | 985 |
| 2015-08-26 | 198 | 203 | 191 | 201 | 5,516,000 | 1,005 |
| 2015-08-25 | 193 | 205 | 186 | 188 | 6,301,000 | 940 |
| 2015-08-24 | 200 | 202 | 196 | 198 | 5,015,000 | 990 |
| 2015-08-21 | 205 | 207 | 203 | 204 | 3,089,000 | 1,020 |
| 2015-08-20 | 208 | 209 | 206 | 206 | 1,367,000 | 1,030 |
| 2015-08-19 | 209 | 210 | 207 | 207 | 1,651,000 | 1,035 |
| 2015-08-18 | 209 | 211 | 208 | 209 | 2,880,000 | 1,045 |
| 2015-08-17 | 211 | 213 | 208 | 208 | 3,305,000 | 1,040 |
| 2015-08-14 | 217 | 217 | 211 | 213 | 3,057,000 | 1,065 |
| 2015-08-13 | 215 | 218 | 215 | 217 | 2,642,000 | 1,085 |
| 2015-08-12 | 217 | 218 | 214 | 214 | 2,142,000 | 1,070 |
| 2015-08-11 | 216 | 221 | 216 | 217 | 6,012,000 | 1,085 |
| 2015-08-10 | 215 | 217 | 213 | 215 | 2,391,000 | 1,075 |
| 2015-08-07 | 212 | 219 | 212 | 216 | 3,459,000 | 1,080 |
| 2015-08-06 | 213 | 216 | 211 | 214 | 3,638,000 | 1,070 |
| 2015-08-05 | 210 | 213 | 208 | 211 | 3,438,000 | 1,055 |
| 2015-08-04 | 213 | 214 | 205 | 210 | 9,205,000 | 1,050 |
| 2015-08-03 | 226 | 226 | 212 | 213 | 10,839,000 | 1,065 |
| 2015-07-31 | 225 | 233 | 222 | 226 | 6,720,000 | 1,130 |
| 2015-07-30 | 219 | 226 | 219 | 225 | 2,388,000 | 1,125 |
| 2015-07-29 | 221 | 222 | 217 | 217 | 2,237,000 | 1,085 |
| 2015-07-28 | 220 | 222 | 218 | 221 | 3,230,000 | 1,105 |
| 2015-07-27 | 226 | 226 | 221 | 222 | 2,677,000 | 1,110 |
| 2015-07-24 | 226 | 228 | 224 | 226 | 2,087,000 | 1,130 |
| 2015-07-23 | 229 | 229 | 225 | 226 | 1,896,000 | 1,130 |
| 2015-07-22 | 227 | 229 | 225 | 228 | 2,099,000 | 1,140 |
| 2015-07-21 | 229 | 231 | 227 | 228 | 2,679,000 | 1,140 |
| 2015-07-17 | 225 | 230 | 224 | 229 | 4,191,000 | 1,145 |
| 2015-07-16 | 229 | 230 | 223 | 224 | 8,345,000 | 1,120 |
| 2015-07-15 | 232 | 232 | 226 | 230 | 3,375,000 | 1,150 |
| 2015-07-14 | 225 | 232 | 225 | 230 | 4,659,000 | 1,150 |
| 2015-07-13 | 222 | 228 | 222 | 222 | 2,383,000 | 1,110 |
| 2015-07-10 | 225 | 225 | 218 | 222 | 7,556,000 | 1,110 |
| 2015-07-09 | 220 | 226 | 213 | 226 | 7,229,000 | 1,130 |
| 2015-07-08 | 232 | 232 | 223 | 225 | 9,039,000 | 1,125 |
| 2015-07-07 | 232 | 234 | 230 | 232 | 4,673,000 | 1,160 |
| 2015-07-06 | 236 | 236 | 231 | 232 | 6,386,000 | 1,160 |
| 2015-07-03 | 235 | 239 | 235 | 237 | 4,127,000 | 1,185 |
| 2015-07-02 | 239 | 239 | 233 | 234 | 6,272,000 | 1,170 |
| 2015-07-01 | 239 | 240 | 236 | 237 | 3,048,000 | 1,185 |
| 2015-06-30 | 242 | 243 | 233 | 236 | 11,251,000 | 1,180 |
| 2015-06-29 | 244 | 246 | 242 | 243 | 5,696,000 | 1,215 |
| 2015-06-26 | 251 | 253 | 250 | 252 | 3,214,000 | 1,260 |
| 2015-06-25 | 251 | 255 | 249 | 250 | 4,503,000 | 1,250 |
| 2015-06-24 | 247 | 253 | 246 | 250 | 7,488,000 | 1,250 |
| 2015-06-23 | 244 | 246 | 243 | 245 | 6,315,000 | 1,225 |
| 2015-06-22 | 242 | 247 | 240 | 241 | 10,262,000 | 1,205 |
| 2015-06-19 | 247 | 248 | 240 | 242 | 9,925,000 | 1,210 |
| 2015-06-18 | 252 | 253 | 245 | 245 | 8,842,000 | 1,225 |
| 2015-06-17 | 257 | 258 | 253 | 254 | 4,172,000 | 1,270 |
| 2015-06-16 | 259 | 260 | 256 | 257 | 4,814,000 | 1,285 |
| 2015-06-15 | 263 | 264 | 260 | 261 | 4,857,000 | 1,305 |
| 2015-06-12 | 267 | 268 | 264 | 265 | 5,354,000 | 1,325 |
| 2015-06-11 | 270 | 272 | 269 | 270 | 1,701,000 | 1,350 |
| 2015-06-10 | 272 | 274 | 267 | 268 | 3,953,000 | 1,340 |
| 2015-06-09 | 278 | 279 | 272 | 273 | 4,084,000 | 1,365 |
| 2015-06-08 | 281 | 282 | 279 | 279 | 3,734,000 | 1,395 |
| 2015-06-05 | 274 | 280 | 272 | 278 | 6,941,000 | 1,390 |
| 2015-06-04 | 271 | 277 | 271 | 273 | 3,861,000 | 1,365 |
| 2015-06-03 | 267 | 272 | 267 | 272 | 1,905,000 | 1,360 |
| 2015-06-02 | 269 | 271 | 267 | 269 | 1,957,000 | 1,345 |
| 2015-06-01 | 267 | 270 | 266 | 268 | 1,724,000 | 1,340 |
| 2015-05-29 | 264 | 269 | 264 | 267 | 2,595,000 | 1,335 |
| 2015-05-28 | 265 | 269 | 264 | 264 | 2,638,000 | 1,320 |
| 2015-05-27 | 268 | 268 | 263 | 265 | 4,894,000 | 1,325 |
| 2015-05-26 | 270 | 271 | 269 | 269 | 1,756,000 | 1,345 |
| 2015-05-25 | 272 | 273 | 270 | 271 | 1,854,000 | 1,355 |
| 2015-05-22 | 272 | 272 | 269 | 272 | 1,268,000 | 1,360 |
| 2015-05-21 | 269 | 272 | 269 | 271 | 1,725,000 | 1,355 |
| 2015-05-20 | 269 | 270 | 268 | 270 | 1,788,000 | 1,350 |
| 2015-05-19 | 271 | 272 | 267 | 268 | 3,508,000 | 1,340 |
| 2015-05-18 | 273 | 273 | 270 | 272 | 1,438,000 | 1,360 |
| 2015-05-15 | 270 | 272 | 270 | 272 | 1,944,000 | 1,360 |
| 2015-05-14 | 272 | 273 | 269 | 269 | 2,805,000 | 1,345 |
| 2015-05-13 | 273 | 278 | 273 | 273 | 3,712,000 | 1,365 |
| 2015-05-12 | 270 | 276 | 269 | 275 | 2,329,000 | 1,375 |
| 2015-05-11 | 270 | 273 | 268 | 272 | 3,296,000 | 1,360 |
| 2015-05-08 | 265 | 272 | 265 | 268 | 3,469,000 | 1,340 |
| 2015-05-07 | 265 | 267 | 263 | 266 | 3,746,000 | 1,330 |
| 2015-05-01 | 263 | 268 | 262 | 264 | 4,088,000 | 1,320 |
| 2015-04-30 | 277 | 278 | 267 | 268 | 5,398,000 | 1,340 |
| 2015-04-28 | 280 | 281 | 275 | 278 | 3,877,000 | 1,390 |
| 2015-04-27 | 285 | 285 | 278 | 279 | 3,351,000 | 1,395 |
| 2015-04-24 | 283 | 285 | 280 | 284 | 2,349,000 | 1,420 |
| 2015-04-23 | 280 | 285 | 277 | 284 | 2,378,000 | 1,420 |
| 2015-04-22 | 279 | 282 | 277 | 278 | 2,553,000 | 1,390 |
| 2015-04-21 | 281 | 282 | 275 | 278 | 2,780,000 | 1,390 |
| 2015-04-20 | 279 | 281 | 276 | 279 | 3,101,000 | 1,395 |
| 2015-04-17 | 285 | 285 | 281 | 281 | 2,296,000 | 1,405 |
| 2015-04-16 | 287 | 289 | 285 | 285 | 3,242,000 | 1,425 |
| 2015-04-15 | 288 | 292 | 284 | 286 | 4,130,000 | 1,430 |
| 2015-04-14 | 282 | 288 | 281 | 288 | 2,864,000 | 1,440 |
| 2015-04-13 | 286 | 286 | 280 | 283 | 3,996,000 | 1,415 |
| 2015-04-10 | 289 | 291 | 280 | 286 | 5,982,000 | 1,430 |
| 2015-04-09 | 299 | 300 | 277 | 286 | 11,576,000 | 1,430 |
| 2015-04-08 | 290 | 303 | 290 | 297 | 14,094,000 | 1,485 |
| 2015-04-07 | 280 | 288 | 277 | 284 | 12,864,000 | 1,420 |
| 2015-04-06 | 263 | 275 | 263 | 273 | 5,973,000 | 1,365 |
| 2015-04-03 | 265 | 269 | 264 | 266 | 4,779,000 | 1,330 |
| 2015-04-02 | 263 | 270 | 257 | 265 | 15,510,000 | 1,325 |
| 2015-04-01 | 250 | 252 | 247 | 249 | 5,049,000 | 1,245 |
| 2015-03-31 | 259 | 260 | 251 | 252 | 5,240,000 | 1,260 |
| 2015-03-30 | 264 | 265 | 255 | 259 | 3,135,000 | 1,295 |
| 2015-03-27 | 270 | 274 | 263 | 263 | 3,658,000 | 1,315 |
| 2015-03-26 | 266 | 277 | 265 | 273 | 5,613,000 | 1,365 |
| 2015-03-25 | 268 | 268 | 264 | 267 | 2,573,000 | 1,335 |
| 2015-03-24 | 267 | 267 | 263 | 265 | 2,662,000 | 1,325 |
| 2015-03-23 | 267 | 270 | 267 | 268 | 1,936,000 | 1,340 |
| 2015-03-20 | 264 | 267 | 262 | 266 | 2,405,000 | 1,330 |
| 2015-03-19 | 264 | 265 | 262 | 263 | 1,282,000 | 1,315 |
| 2015-03-18 | 264 | 265 | 262 | 265 | 1,159,000 | 1,325 |
| 2015-03-17 | 264 | 266 | 262 | 262 | 2,134,000 | 1,310 |
| 2015-03-16 | 267 | 267 | 263 | 264 | 1,544,000 | 1,320 |
| 2015-03-13 | 266 | 268 | 263 | 266 | 3,335,000 | 1,330 |
| 2015-03-12 | 264 | 266 | 262 | 263 | 2,065,000 | 1,315 |
| 2015-03-11 | 267 | 269 | 262 | 264 | 3,098,000 | 1,320 |
| 2015-03-10 | 273 | 275 | 267 | 268 | 2,279,000 | 1,340 |
| 2015-03-09 | 275 | 277 | 273 | 273 | 1,719,000 | 1,365 |
| 2015-03-06 | 272 | 278 | 272 | 277 | 3,576,000 | 1,385 |
| 2015-03-05 | 265 | 273 | 265 | 272 | 3,175,000 | 1,360 |
| 2015-03-04 | 265 | 266 | 262 | 264 | 1,975,000 | 1,320 |
| 2015-03-03 | 264 | 265 | 259 | 264 | 4,265,000 | 1,320 |
| 2015-03-02 | 264 | 267 | 261 | 267 | 2,841,000 | 1,335 |
| 2015-02-27 | 268 | 269 | 262 | 264 | 2,973,000 | 1,320 |
| 2015-02-26 | 266 | 270 | 265 | 268 | 1,679,000 | 1,340 |
| 2015-02-25 | 272 | 275 | 265 | 266 | 2,349,000 | 1,330 |
| 2015-02-24 | 264 | 273 | 263 | 272 | 2,461,000 | 1,360 |
| 2015-02-23 | 266 | 267 | 262 | 264 | 2,357,000 | 1,320 |
| 2015-02-20 | 268 | 269 | 264 | 266 | 1,645,000 | 1,330 |
| 2015-02-19 | 271 | 272 | 267 | 268 | 3,186,000 | 1,340 |
| 2015-02-18 | 279 | 280 | 272 | 272 | 2,351,000 | 1,360 |
| 2015-02-17 | 276 | 278 | 273 | 278 | 1,616,000 | 1,390 |
| 2015-02-16 | 278 | 279 | 276 | 276 | 1,761,000 | 1,380 |
| 2015-02-13 | 280 | 281 | 276 | 277 | 2,479,000 | 1,385 |
| 2015-02-12 | 285 | 286 | 278 | 281 | 2,612,000 | 1,405 |
| 2015-02-10 | 283 | 289 | 281 | 284 | 4,385,000 | 1,420 |
| 2015-02-09 | 280 | 288 | 279 | 287 | 3,132,000 | 1,435 |
| 2015-02-06 | 277 | 283 | 275 | 282 | 3,474,000 | 1,410 |
| 2015-02-05 | 278 | 279 | 268 | 275 | 3,436,000 | 1,375 |
| 2015-02-04 | 280 | 283 | 274 | 276 | 6,534,000 | 1,380 |
| 2015-02-03 | 265 | 282 | 262 | 277 | 11,304,000 | 1,385 |
| 2015-02-02 | 269 | 276 | 260 | 262 | 7,079,000 | 1,310 |
| 2015-01-30 | 245 | 264 | 245 | 264 | 7,667,000 | 1,320 |
| 2015-01-29 | 247 | 249 | 242 | 243 | 1,906,000 | 1,215 |
| 2015-01-28 | 241 | 252 | 241 | 250 | 2,483,000 | 1,250 |
| 2015-01-27 | 246 | 246 | 242 | 245 | 2,439,000 | 1,225 |
| 2015-01-26 | 244 | 247 | 243 | 244 | 1,694,000 | 1,220 |
| 2015-01-23 | 237 | 246 | 237 | 246 | 2,612,000 | 1,230 |
| 2015-01-22 | 235 | 237 | 233 | 237 | 1,706,000 | 1,185 |
| 2015-01-21 | 238 | 239 | 233 | 233 | 2,571,000 | 1,165 |
| 2015-01-20 | 236 | 240 | 236 | 238 | 1,881,000 | 1,190 |
| 2015-01-19 | 236 | 238 | 235 | 236 | 2,112,000 | 1,180 |
| 2015-01-16 | 240 | 242 | 233 | 235 | 4,536,000 | 1,175 |
| 2015-01-15 | 241 | 246 | 240 | 244 | 1,742,000 | 1,220 |
| 2015-01-14 | 243 | 245 | 240 | 240 | 2,440,000 | 1,200 |
| 2015-01-13 | 243 | 247 | 242 | 245 | 2,782,000 | 1,225 |
| 2015-01-09 | 249 | 249 | 242 | 245 | 2,473,000 | 1,225 |
| 2015-01-08 | 249 | 249 | 246 | 247 | 1,621,000 | 1,235 |
| 2015-01-07 | 243 | 249 | 243 | 247 | 2,541,000 | 1,235 |
| 2015-01-06 | 247 | 250 | 245 | 245 | 3,149,000 | 1,225 |
| 2015-01-05 | 246 | 254 | 246 | 252 | 2,266,000 | 1,260 |
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
