4043 (株)トクヤマの時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	2,864	2,869	2,827	2,863	287,200	2,863
2019-12-27	2,897	2,911	2,882	2,892	208,200	2,892
2019-12-26	2,866	2,895	2,866	2,873	219,600	2,873
2019-12-25	2,961	2,970	2,868	2,878	357,500	2,878
2019-12-24	2,963	2,990	2,949	2,959	192,300	2,959
2019-12-23	2,933	2,969	2,933	2,936	219,000	2,936
2019-12-20	2,940	2,985	2,933	2,962	360,200	2,962
2019-12-19	2,915	2,944	2,900	2,940	399,300	2,940
2019-12-18	2,974	2,977	2,918	2,927	268,500	2,927
2019-12-17	2,997	3,005	2,942	2,965	242,300	2,965
2019-12-16	2,995	3,005	2,967	2,969	224,000	2,969
2019-12-13	3,020	3,055	2,989	2,999	756,300	2,999
2019-12-12	2,930	2,938	2,901	2,930	479,400	2,930
2019-12-11	2,902	2,935	2,885	2,914	486,900	2,914
2019-12-10	3,020	3,020	2,887	2,900	917,600	2,900
2019-12-09	3,070	3,080	3,015	3,030	315,100	3,030
2019-12-06	2,999	3,055	2,994	3,015	254,800	3,015
2019-12-05	2,969	3,000	2,965	2,992	420,500	2,992
2019-12-04	2,963	2,964	2,925	2,934	385,100	2,934
2019-12-03	2,926	3,010	2,908	3,000	344,500	3,000
2019-12-02	2,950	2,988	2,943	2,976	188,400	2,976
2019-11-29	2,982	3,010	2,947	2,954	272,000	2,954
2019-11-28	3,025	3,025	2,951	2,974	334,900	2,974
2019-11-27	3,020	3,040	2,999	3,025	244,100	3,025
2019-11-26	2,993	3,065	2,985	3,015	517,100	3,015
2019-11-25	2,936	2,984	2,927	2,943	430,400	2,943
2019-11-22	2,885	2,935	2,876	2,888	390,000	2,888
2019-11-21	2,915	2,923	2,843	2,874	663,800	2,874
2019-11-20	2,940	2,966	2,924	2,936	285,000	2,936
2019-11-19	2,966	2,994	2,925	2,976	389,000	2,976
2019-11-18	3,040	3,040	2,999	3,005	181,300	3,005
2019-11-15	3,020	3,065	3,005	3,045	285,800	3,045
2019-11-14	3,060	3,060	3,000	3,025	291,400	3,025
2019-11-13	3,080	3,100	3,060	3,085	215,300	3,085
2019-11-12	3,050	3,100	3,035	3,090	235,300	3,090
2019-11-11	3,100	3,135	3,065	3,080	263,700	3,080
2019-11-08	3,130	3,130	3,065	3,065	509,600	3,065
2019-11-07	3,120	3,130	3,035	3,085	598,100	3,085
2019-11-06	3,125	3,150	3,085	3,145	589,300	3,145
2019-11-05	2,973	3,105	2,947	3,060	1,100,200	3,060
2019-11-01	2,772	2,884	2,772	2,873	905,000	2,873
2019-10-31	2,939	2,988	2,764	2,917	1,212,800	2,917
2019-10-30	2,934	2,941	2,889	2,919	589,000	2,919
2019-10-29	2,956	2,973	2,944	2,957	504,600	2,957
2019-10-28	2,919	2,957	2,903	2,944	439,000	2,944
2019-10-25	2,880	2,931	2,879	2,895	565,300	2,895
2019-10-24	2,866	2,889	2,848	2,880	578,100	2,880
2019-10-23	2,822	2,851	2,790	2,845	407,400	2,845
2019-10-21	2,793	2,840	2,781	2,809	532,100	2,809
2019-10-18	2,775	2,831	2,775	2,804	784,300	2,804
2019-10-17	2,698	2,747	2,677	2,741	425,200	2,741
2019-10-16	2,750	2,776	2,700	2,706	702,400	2,706
2019-10-15	2,665	2,727	2,665	2,715	888,100	2,715
2019-10-11	2,563	2,630	2,536	2,615	678,200	2,615
2019-10-10	2,516	2,553	2,493	2,546	407,500	2,546
2019-10-09	2,519	2,523	2,476	2,493	608,000	2,493
2019-10-08	2,514	2,577	2,514	2,569	535,700	2,569
2019-10-07	2,499	2,513	2,476	2,495	438,700	2,495
2019-10-04	2,467	2,485	2,434	2,474	437,800	2,474
2019-10-03	2,485	2,501	2,451	2,468	654,500	2,468
2019-10-02	2,552	2,604	2,550	2,563	943,100	2,563
2019-10-01	2,501	2,598	2,493	2,592	1,039,200	2,592
2019-09-30	2,416	2,493	2,412	2,477	1,037,300	2,477
2019-09-27	2,406	2,449	2,390	2,408	833,300	2,408
2019-09-26	2,444	2,475	2,417	2,424	526,900	2,424
2019-09-25	2,413	2,414	2,370	2,405	608,000	2,405
2019-09-24	2,439	2,456	2,417	2,453	418,400	2,453
2019-09-20	2,477	2,477	2,441	2,456	413,900	2,456
2019-09-19	2,475	2,494	2,439	2,442	606,300	2,442
2019-09-18	2,425	2,473	2,383	2,458	706,400	2,458
2019-09-17	2,455	2,471	2,408	2,417	731,200	2,417
2019-09-13	2,452	2,494	2,433	2,473	999,200	2,473
2019-09-12	2,430	2,467	2,405	2,429	602,900	2,429
2019-09-11	2,479	2,516	2,409	2,431	800,100	2,431
2019-09-10	2,322	2,388	2,319	2,379	639,500	2,379
2019-09-09	2,267	2,296	2,243	2,295	288,500	2,295
2019-09-06	2,318	2,323	2,273	2,279	435,600	2,279
2019-09-05	2,217	2,298	2,211	2,274	780,200	2,274
2019-09-04	2,235	2,236	2,159	2,192	881,300	2,192
2019-09-03	2,239	2,282	2,238	2,256	415,500	2,256
2019-09-02	2,251	2,258	2,181	2,238	633,600	2,238
2019-08-30	2,207	2,261	2,203	2,241	969,900	2,241
2019-08-29	2,138	2,228	2,130	2,157	1,654,400	2,157
2019-08-28	2,160	2,160	2,114	2,120	483,100	2,120
2019-08-27	2,140	2,173	2,132	2,140	658,700	2,140
2019-08-26	2,105	2,143	2,091	2,130	772,400	2,130
2019-08-23	2,200	2,255	2,199	2,220	517,100	2,220
2019-08-22	2,210	2,219	2,177	2,187	321,800	2,187
2019-08-21	2,196	2,230	2,190	2,198	311,500	2,198
2019-08-20	2,176	2,237	2,175	2,225	606,700	2,225
2019-08-19	2,170	2,205	2,166	2,177	363,800	2,177
2019-08-16	2,135	2,137	2,104	2,128	415,900	2,128
2019-08-15	2,136	2,169	2,128	2,162	410,200	2,162
2019-08-14	2,201	2,217	2,153	2,208	442,700	2,208
2019-08-13	2,150	2,180	2,116	2,163	548,900	2,163
2019-08-09	2,209	2,211	2,142	2,176	679,200	2,176
2019-08-08	2,262	2,277	2,191	2,200	725,100	2,200
2019-08-07	2,262	2,320	2,251	2,273	659,000	2,273
2019-08-06	2,180	2,289	2,151	2,272	725,800	2,272
2019-08-05	2,317	2,321	2,208	2,259	712,400	2,259
2019-08-02	2,438	2,444	2,334	2,350	965,900	2,350
2019-08-01	2,499	2,543	2,480	2,515	596,200	2,515
2019-07-31	2,512	2,560	2,486	2,527	762,900	2,527
2019-07-30	2,544	2,549	2,424	2,504	1,956,800	2,504
2019-07-29	2,835	2,835	2,553	2,606	1,480,100	2,606
2019-07-26	2,834	2,837	2,765	2,815	484,700	2,815
2019-07-25	2,848	2,890	2,835	2,881	624,900	2,881
2019-07-24	2,831	2,858	2,820	2,831	445,100	2,831
2019-07-23	2,728	2,793	2,723	2,781	346,700	2,781
2019-07-22	2,735	2,745	2,705	2,714	289,000	2,714
2019-07-19	2,662	2,731	2,654	2,718	390,300	2,718
2019-07-18	2,720	2,763	2,651	2,661	423,800	2,661
2019-07-17	2,687	2,723	2,667	2,722	299,100	2,722
2019-07-16	2,702	2,757	2,694	2,713	306,200	2,713
2019-07-12	2,724	2,747	2,674	2,698	429,400	2,698
2019-07-11	2,687	2,717	2,651	2,707	519,200	2,707
2019-07-10	2,758	2,786	2,713	2,718	517,400	2,718
2019-07-09	2,822	2,835	2,744	2,755	345,500	2,755
2019-07-08	2,810	2,848	2,787	2,833	382,000	2,833
2019-07-05	2,835	2,854	2,813	2,830	392,300	2,830
2019-07-04	2,890	2,900	2,833	2,852	467,500	2,852
2019-07-03	2,965	2,965	2,845	2,871	906,800	2,871
2019-07-02	3,000	3,035	2,971	3,015	398,200	3,015
2019-07-01	2,989	3,025	2,952	3,005	586,200	3,005
2019-06-28	2,887	2,934	2,868	2,912	676,700	2,912
2019-06-27	2,809	2,878	2,809	2,865	570,200	2,865
2019-06-26	2,780	2,832	2,759	2,766	397,900	2,766
2019-06-25	2,779	2,842	2,772	2,809	514,500	2,809
2019-06-24	2,685	2,832	2,681	2,812	742,900	2,812
2019-06-21	2,674	2,714	2,663	2,712	517,300	2,712
2019-06-20	2,605	2,713	2,602	2,692	830,600	2,692
2019-06-19	2,555	2,596	2,515	2,590	755,100	2,590
2019-06-18	2,494	2,560	2,494	2,532	646,400	2,532
2019-06-17	2,517	2,517	2,473	2,483	309,700	2,483
2019-06-14	2,526	2,552	2,503	2,529	305,300	2,529
2019-06-13	2,519	2,537	2,491	2,521	179,000	2,521
2019-06-12	2,575	2,576	2,539	2,539	279,200	2,539
2019-06-11	2,533	2,580	2,522	2,560	332,200	2,560
2019-06-10	2,549	2,566	2,530	2,532	304,000	2,532
2019-06-07	2,506	2,530	2,494	2,509	212,600	2,509
2019-06-06	2,513	2,542	2,492	2,497	271,500	2,497
2019-06-05	2,527	2,556	2,501	2,540	564,700	2,540
2019-06-04	2,370	2,429	2,362	2,427	484,300	2,427
2019-06-03	2,371	2,392	2,330	2,338	406,200	2,338
2019-05-31	2,434	2,462	2,416	2,420	420,500	2,420
2019-05-30	2,421	2,484	2,420	2,457	329,500	2,457
2019-05-29	2,439	2,456	2,388	2,448	572,700	2,448
2019-05-28	2,494	2,504	2,452	2,477	597,900	2,477
2019-05-27	2,561	2,586	2,513	2,514	327,700	2,514
2019-05-24	2,546	2,610	2,520	2,562	469,600	2,562
2019-05-23	2,575	2,587	2,524	2,585	479,700	2,585
2019-05-22	2,614	2,674	2,609	2,612	518,100	2,612
2019-05-21	2,523	2,588	2,453	2,587	630,200	2,587
2019-05-20	2,626	2,646	2,563	2,573	339,500	2,573
2019-05-17	2,660	2,689	2,627	2,627	365,200	2,627
2019-05-16	2,657	2,682	2,611	2,651	418,100	2,651
2019-05-15	2,675	2,724	2,657	2,677	800,000	2,677
2019-05-14	2,550	2,652	2,527	2,642	562,300	2,642
2019-05-13	2,614	2,637	2,579	2,620	503,500	2,620
2019-05-10	2,591	2,690	2,581	2,653	894,600	2,653
2019-05-09	2,590	2,657	2,571	2,591	1,172,700	2,591
2019-05-08	2,606	2,606	2,554	2,564	618,800	2,564
2019-05-07	2,745	2,750	2,618	2,631	1,021,700	2,631
2019-04-26	2,615	2,766	2,585	2,750	959,000	2,750
2019-04-25	2,660	2,672	2,620	2,665	593,600	2,665
2019-04-24	2,702	2,746	2,658	2,662	814,700	2,662
2019-04-23	2,808	2,809	2,757	2,769	466,300	2,769
2019-04-22	2,856	2,871	2,792	2,810	604,400	2,810
2019-04-19	2,861	2,886	2,848	2,860	336,700	2,860
2019-04-18	2,935	2,936	2,856	2,864	441,000	2,864
2019-04-17	2,904	2,943	2,895	2,935	469,900	2,935
2019-04-16	2,917	2,925	2,878	2,897	308,400	2,897
2019-04-15	2,910	2,947	2,907	2,908	441,400	2,908
2019-04-12	2,853	2,869	2,817	2,852	426,500	2,852
2019-04-11	2,847	2,866	2,815	2,833	319,700	2,833
2019-04-10	2,812	2,845	2,778	2,840	332,500	2,840
2019-04-09	2,829	2,847	2,802	2,847	419,900	2,847
2019-04-08	2,900	2,909	2,846	2,854	407,700	2,854
2019-04-05	2,825	2,876	2,818	2,868	385,200	2,868
2019-04-04	2,854	2,884	2,820	2,824	424,100	2,824
2019-04-03	2,756	2,837	2,747	2,832	493,600	2,832
2019-04-02	2,755	2,795	2,754	2,771	666,400	2,771
2019-04-01	2,630	2,746	2,623	2,729	751,200	2,729
2019-03-29	2,591	2,619	2,583	2,612	339,400	2,612
2019-03-28	2,573	2,580	2,523	2,575	397,100	2,575
2019-03-27	2,620	2,627	2,586	2,618	460,000	2,618
2019-03-26	2,592	2,662	2,565	2,658	458,700	2,658
2019-03-25	2,602	2,602	2,539	2,560	344,000	2,560
2019-03-22	2,649	2,677	2,634	2,677	365,900	2,677
2019-03-20	2,630	2,662	2,629	2,641	472,600	2,641
2019-03-19	2,603	2,630	2,583	2,627	329,200	2,627
2019-03-18	2,617	2,625	2,590	2,615	324,800	2,615
2019-03-15	2,537	2,596	2,532	2,589	461,400	2,589
2019-03-14	2,597	2,615	2,544	2,544	723,400	2,544
2019-03-13	2,559	2,593	2,536	2,576	820,800	2,576
2019-03-12	2,536	2,578	2,522	2,548	797,100	2,548
2019-03-11	2,515	2,530	2,497	2,528	653,600	2,528
2019-03-08	2,599	2,605	2,521	2,532	832,000	2,532
2019-03-07	2,680	2,680	2,619	2,625	1,213,500	2,625
2019-03-06	2,742	2,766	2,707	2,714	1,038,000	2,714
2019-03-05	2,827	2,827	2,747	2,758	427,600	2,758
2019-03-04	2,845	2,860	2,804	2,841	466,700	2,841
2019-03-01	2,814	2,823	2,775	2,796	378,600	2,796
2019-02-28	2,843	2,853	2,791	2,792	387,200	2,792
2019-02-27	2,827	2,895	2,822	2,849	595,600	2,849
2019-02-26	2,855	2,871	2,807	2,817	684,200	2,817
2019-02-25	2,893	2,943	2,855	2,871	610,300	2,871
2019-02-22	2,784	2,826	2,772	2,824	348,400	2,824
2019-02-21	2,857	2,857	2,784	2,794	405,200	2,794
2019-02-20	2,850	2,888	2,834	2,840	425,900	2,840
2019-02-19	2,860	2,888	2,826	2,850	476,200	2,850
2019-02-18	2,871	2,883	2,847	2,872	378,800	2,872
2019-02-15	2,800	2,842	2,787	2,804	347,200	2,804
2019-02-14	2,847	2,890	2,820	2,830	382,800	2,830
2019-02-13	2,858	2,914	2,845	2,858	656,300	2,858
2019-02-12	2,733	2,856	2,731	2,840	842,000	2,840
2019-02-08	2,782	2,791	2,691	2,707	1,166,400	2,707
2019-02-07	2,836	2,909	2,825	2,832	1,244,500	2,832
2019-02-06	2,806	2,872	2,759	2,837	1,283,700	2,837
2019-02-05	2,701	2,860	2,697	2,769	1,214,600	2,769
2019-02-04	2,609	2,649	2,596	2,645	662,900	2,645
2019-02-01	2,522	2,708	2,522	2,655	1,574,500	2,655
2019-01-31	2,700	2,712	2,515	2,532	1,289,200	2,532
2019-01-30	2,664	2,680	2,635	2,636	412,600	2,636
2019-01-29	2,646	2,673	2,617	2,659	403,200	2,659
2019-01-28	2,723	2,764	2,685	2,692	556,000	2,692
2019-01-25	2,649	2,722	2,635	2,690	443,100	2,690
2019-01-24	2,589	2,650	2,581	2,641	482,400	2,641
2019-01-23	2,536	2,607	2,500	2,591	314,700	2,591
2019-01-22	2,582	2,629	2,574	2,586	445,500	2,586
2019-01-21	2,599	2,617	2,569	2,580	242,900	2,580
2019-01-18	2,510	2,559	2,499	2,550	215,400	2,550
2019-01-17	2,529	2,554	2,485	2,496	302,900	2,496
2019-01-16	2,567	2,598	2,475	2,515	417,700	2,515
2019-01-15	2,456	2,564	2,429	2,544	354,500	2,544
2019-01-11	2,465	2,483	2,446	2,458	431,500	2,458
2019-01-10	2,447	2,470	2,435	2,461	346,400	2,461
2019-01-09	2,463	2,481	2,453	2,458	345,100	2,458
2019-01-08	2,460	2,482	2,422	2,458	490,300	2,458
2019-01-07	2,442	2,483	2,410	2,410	459,700	2,410
2019-01-04	2,371	2,383	2,312	2,354	498,100	2,354

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

4043 (株)トクヤマ の時系列データ [2019年度]

4043 (株)トクヤマの時系列データ [2019年度]