1. HOME >
  2. 株価時系列 >
  3. 4043 >
  4. 2016年

4043 (株)トクヤマ の時系列データ [2016年度]

日付始値高値安値終値出来高調整後終値
2016-12-304374464344442,791,0002,220
2016-12-294544574434454,548,0002,225
2016-12-284574654564622,982,0002,310
2016-12-274534584514552,535,0002,275
2016-12-264584634524542,209,0002,270
2016-12-224574574514562,399,0002,280
2016-12-214704714554583,149,0002,290
2016-12-204634724624693,183,0002,345
2016-12-194664704614652,595,0002,325
2016-12-164784824684704,687,0002,350
2016-12-154774804654733,806,0002,365
2016-12-144794794644713,890,0002,355
2016-12-134764864754805,416,0002,400
2016-12-1247549346848113,940,0002,405
2016-12-0944247043646912,502,0002,345
2016-12-084364374284373,276,0002,185
2016-12-074374394294303,101,0002,150
2016-12-064264434264346,345,0002,170
2016-12-054304314184236,582,0002,115
2016-12-024484504354375,425,0002,185
2016-12-014504624484516,089,0002,255
2016-11-304554564394496,136,0002,245
2016-11-294564644474527,817,0002,260
2016-11-284364504344504,949,0002,250
2016-11-254364454324436,107,0002,215
2016-11-244454484314365,685,0002,180
2016-11-224284464264437,895,0002,215
2016-11-214294314214274,605,0002,135
2016-11-184474494264296,649,0002,145
2016-11-174204414204406,399,0002,200
2016-11-164214244144214,315,0002,105
2016-11-154294304144174,610,0002,085
2016-11-144204324204304,576,0002,150
2016-11-114514534254276,353,0002,135
2016-11-104484484384465,137,0002,230
2016-11-094484504164248,847,0002,120
2016-11-084514604454465,167,0002,230
2016-11-074394504384484,519,0002,240
2016-11-044324424284346,166,0002,170
2016-11-024404444284327,133,0002,160
2016-11-014544574454485,291,0002,240
2016-10-3146546843545014,854,0002,250
2016-10-284864864684725,520,0002,360
2016-10-274764844754773,426,0002,385
2016-10-264744844744762,270,0002,380
2016-10-254844954724788,305,0002,390
2016-10-244674864664806,098,0002,400
2016-10-214824824644708,053,0002,350
2016-10-204814874774817,272,0002,405
2016-10-1951051347747819,903,0002,390
2016-10-1848451548351317,244,0002,565
2016-10-174904954784834,916,0002,415
2016-10-144844864784824,342,0002,410
2016-10-134824864704846,087,0002,420
2016-10-1247349046648111,919,0002,405
2016-10-1148651147547713,778,0002,385
2016-10-074794874724858,762,0002,425
2016-10-0648549246047818,130,0002,390
2016-10-0545849245348723,485,0002,435
2016-10-0445345844045515,645,0002,275
2016-10-0342545142544418,529,0002,220
2016-09-3041543141042113,636,0002,105
2016-09-2941643840942135,756,0002,105
2016-09-283543713543639,595,0001,815
2016-09-273373553363546,297,0001,770
2016-09-263453463403423,471,0001,710
2016-09-233583623413428,266,0001,710
2016-09-213443603443586,988,0001,790
2016-09-203403513403464,361,0001,730
2016-09-163453513403427,120,0001,710
2016-09-1535335334034211,052,0001,710
2016-09-143633673533565,731,0001,780
2016-09-133733733653683,341,0001,840
2016-09-123693763673684,495,0001,840
2016-09-093763843733795,433,0001,895
2016-09-0839439537337712,072,0001,885
2016-09-073924033923985,629,0001,990
2016-09-063913983903954,612,0001,975
2016-09-053954013843915,809,0001,955
2016-09-0238940338339213,881,0001,960
2016-09-0142142238939319,099,0001,965
2016-08-3144645541742221,746,0002,110
2016-08-3043744943144912,416,0002,245
2016-08-2942144242143714,059,0002,185
2016-08-2641042040541312,335,0002,065
2016-08-254044093914089,907,0002,040
2016-08-2439440737739819,012,0001,990
2016-08-2337139337139214,024,0001,960
2016-08-223673723573666,446,0001,830
2016-08-193533693513667,452,0001,830
2016-08-183513533473482,423,0001,740
2016-08-173483573483552,942,0001,775
2016-08-163493623493496,024,0001,745
2016-08-153503633483494,893,0001,745
2016-08-123503533473524,840,0001,760
2016-08-103333483313454,650,0001,725
2016-08-093353383273363,553,0001,680
2016-08-083313363273313,625,0001,655
2016-08-053283323213233,246,0001,615
2016-08-043283373263323,894,0001,660
2016-08-033443443253286,107,0001,640
2016-08-023403463383435,012,0001,715
2016-08-0135035934034613,939,0001,730
2016-07-293113213023195,998,0001,595
2016-07-283163283103118,881,0001,555
2016-07-2730532530532212,427,0001,610
2016-07-262923012913004,983,0001,500
2016-07-253063062892926,813,0001,460
2016-07-223053123023072,907,0001,535
2016-07-213053163053095,005,0001,545
2016-07-203173173003019,300,0001,505
2016-07-1928832228732015,589,0001,600
2016-07-152892912822893,576,0001,445
2016-07-142892902822865,569,0001,430
2016-07-132942972882925,028,0001,460
2016-07-123033052852878,662,0001,435
2016-07-112973022922995,779,0001,495
2016-07-082882942842863,310,0001,430
2016-07-072902972862884,280,0001,440
2016-07-062932992832896,521,0001,445
2016-07-052873012843005,612,0001,500
2016-07-042892942872904,801,0001,450
2016-07-012822962792946,204,0001,470
2016-06-302822842762794,323,0001,395
2016-06-292772822732804,340,0001,400
2016-06-282842852642729,764,0001,360
2016-06-272802912802907,309,0001,450
2016-06-243003002742768,034,0001,380
2016-06-232973002922984,697,0001,490
2016-06-2230030829630115,623,0001,505
2016-06-2128830028729814,810,0001,490
2016-06-202702912682899,843,0001,445
2016-06-172532662522629,633,0001,310
2016-06-162612612442456,039,0001,225
2016-06-152512662512615,161,0001,305
2016-06-142642662532566,830,0001,280
2016-06-132642692612633,800,0001,315
2016-06-102702782672726,400,0001,360
2016-06-092672702632662,866,0001,330
2016-06-082712722642673,409,0001,335
2016-06-072712782692713,271,0001,355
2016-06-062672752632713,962,0001,355
2016-06-032772782652708,515,0001,350
2016-06-022912922762788,262,0001,390
2016-06-0129030028529010,378,0001,450
2016-05-312892932882933,804,0001,465
2016-05-302862942842926,360,0001,460
2016-05-272792852772834,847,0001,415
2016-05-262772872762798,083,0001,395
2016-05-252852862692737,956,0001,365
2016-05-2429029827928113,286,0001,405
2016-05-2328229727329414,930,0001,470
2016-05-2026928426628316,762,0001,415
2016-05-192622652572625,717,0001,310
2016-05-1827427926226710,364,0001,335
2016-05-1726328026027614,426,0001,380
2016-05-1625926624926514,159,0001,325
2016-05-1326028424926636,565,0001,330
2016-05-1218021017620414,969,0001,020
2016-05-111771771711711,981,000855
2016-05-101721761681752,537,000875
2016-05-091701731661702,250,000850
2016-05-061721731661702,118,000850
2016-05-021661731661722,345,000860
2016-04-281841871741754,567,000875
2016-04-271861881811862,448,000930
2016-04-261901921811842,664,000920
2016-04-251951961861893,018,000945
2016-04-221861951851933,397,000965
2016-04-211811871801874,031,000935
2016-04-201811811751762,211,000880
2016-04-191791811771792,589,000895
2016-04-181731781701763,184,000880
2016-04-151741791731762,233,000880
2016-04-141721761691753,000,000875
2016-04-131661691641672,118,000835
2016-04-121591671581643,151,000820
2016-04-111601621541601,955,000800
2016-04-081551641511594,580,000795
2016-04-071541601541573,574,000785
2016-04-061701711521547,959,000770
2016-04-051841841701715,750,000855
2016-04-041851901821855,249,000925
2016-04-011761871741868,755,000930
2016-03-311691771691745,623,000870
2016-03-301691701641682,482,000840
2016-03-291681721671692,103,000845
2016-03-281691721671702,452,000850
2016-03-251691731661711,947,000855
2016-03-241701701631662,304,000830
2016-03-231751751701701,715,000850
2016-03-221761761711751,685,000875
2016-03-181731761691743,070,000870
2016-03-171731771721721,708,000860
2016-03-161741761711711,781,000855
2016-03-151761781731741,713,000870
2016-03-141741781711772,480,000885
2016-03-111651711641714,234,000855
2016-03-101651681611661,961,000830
2016-03-091641651601644,598,000820
2016-03-081761771651674,166,000835
2016-03-071691791691776,440,000885
2016-03-041611711611684,161,000840
2016-03-031551631551634,225,000815
2016-03-021611621551574,110,000785
2016-03-011591611531593,469,000795
2016-02-291641651551584,561,000790
2016-02-261581711581639,773,000815
2016-02-251511571511574,453,000785
2016-02-241431501411492,832,000745
2016-02-231421471411453,860,000725
2016-02-221421421371403,556,000700
2016-02-191481491421443,439,000720
2016-02-181501551481503,649,000750
2016-02-171471551431464,493,000730
2016-02-161411541381497,541,000745
2016-02-151461471371455,467,000725
2016-02-121321431301368,298,000680
2016-02-101391411311376,464,000685
2016-02-091391411331367,666,000680
2016-02-081431481411475,095,000735
2016-02-0516016113914312,574,000715
2016-02-041641681611634,523,000815
2016-02-031741751601647,985,000820
2016-02-021781811751786,398,000890
2016-02-0116618416117724,104,000885
2016-01-292442482332367,133,0001,180
2016-01-282352382312362,556,0001,180
2016-01-272282382272362,905,0001,180
2016-01-262262272232241,561,0001,120
2016-01-252322322232312,403,0001,155
2016-01-222212282182282,954,0001,140
2016-01-212192282132152,680,0001,075
2016-01-202332352232232,330,0001,115
2016-01-192282362282322,217,0001,160
2016-01-182252322252302,022,0001,150
2016-01-152452472322333,371,0001,165
2016-01-142382432342412,731,0001,205
2016-01-132392472392435,610,0001,215
2016-01-122332372282313,901,0001,155
2016-01-082402442372414,464,0001,205
2016-01-072492502432442,953,0001,220
2016-01-062542572482512,613,0001,255
2016-01-052542582482523,813,0001,260
2016-01-042592642542542,338,0001,270

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