4043 (株)トクヤマの時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	2,345	2,345	2,309	2,317	273,700	2,317
2020-12-29	2,302	2,347	2,301	2,347	391,500	2,347
2020-12-28	2,304	2,326	2,283	2,303	320,600	2,303
2020-12-25	2,298	2,317	2,295	2,303	304,800	2,303
2020-12-24	2,262	2,321	2,253	2,266	372,200	2,266
2020-12-23	2,259	2,266	2,211	2,235	381,000	2,235
2020-12-22	2,295	2,306	2,262	2,263	349,400	2,263
2020-12-21	2,317	2,328	2,291	2,320	268,700	2,320
2020-12-18	2,299	2,311	2,285	2,302	394,900	2,302
2020-12-17	2,359	2,359	2,289	2,299	621,600	2,299
2020-12-16	2,363	2,385	2,358	2,366	309,500	2,366
2020-12-15	2,340	2,358	2,318	2,354	534,400	2,354
2020-12-14	2,355	2,383	2,341	2,344	355,000	2,344
2020-12-11	2,359	2,386	2,327	2,366	394,000	2,366
2020-12-10	2,377	2,397	2,359	2,359	346,200	2,359
2020-12-09	2,336	2,364	2,320	2,363	360,400	2,363
2020-12-08	2,329	2,333	2,304	2,321	388,700	2,321
2020-12-07	2,400	2,401	2,313	2,334	447,900	2,334
2020-12-04	2,306	2,377	2,303	2,369	637,200	2,369
2020-12-03	2,317	2,335	2,298	2,322	415,100	2,322
2020-12-02	2,279	2,330	2,265	2,310	564,700	2,310
2020-12-01	2,202	2,287	2,202	2,281	668,400	2,281
2020-11-30	2,345	2,345	2,217	2,217	698,900	2,217
2020-11-27	2,300	2,327	2,280	2,310	399,500	2,310
2020-11-26	2,269	2,304	2,240	2,286	376,500	2,286
2020-11-25	2,289	2,338	2,278	2,284	628,300	2,284
2020-11-24	2,275	2,285	2,237	2,261	433,200	2,261
2020-11-20	2,180	2,229	2,178	2,227	381,500	2,227
2020-11-19	2,202	2,218	2,186	2,208	625,700	2,208
2020-11-18	2,272	2,281	2,238	2,244	547,500	2,244
2020-11-17	2,323	2,335	2,286	2,298	417,600	2,298
2020-11-16	2,317	2,335	2,295	2,321	412,600	2,321
2020-11-13	2,329	2,336	2,273	2,288	576,200	2,288
2020-11-12	2,340	2,367	2,323	2,346	480,800	2,346
2020-11-11	2,370	2,392	2,352	2,376	503,700	2,376
2020-11-10	2,387	2,405	2,319	2,338	616,600	2,338
2020-11-09	2,286	2,328	2,276	2,287	574,800	2,287
2020-11-06	2,247	2,276	2,238	2,253	656,000	2,253
2020-11-05	2,299	2,308	2,215	2,272	773,300	2,272
2020-11-04	2,382	2,397	2,305	2,316	491,600	2,316
2020-11-02	2,310	2,346	2,302	2,308	436,700	2,308
2020-10-30	2,389	2,412	2,303	2,314	871,200	2,314
2020-10-29	2,450	2,451	2,341	2,401	1,922,100	2,401
2020-10-28	2,629	2,629	2,564	2,591	526,800	2,591
2020-10-27	2,610	2,647	2,574	2,634	262,600	2,634
2020-10-26	2,627	2,645	2,621	2,639	199,600	2,639
2020-10-23	2,606	2,622	2,565	2,611	267,000	2,611
2020-10-22	2,590	2,609	2,572	2,586	279,700	2,586
2020-10-21	2,546	2,613	2,540	2,606	280,400	2,606
2020-10-20	2,538	2,547	2,529	2,540	166,400	2,540
2020-10-19	2,533	2,556	2,528	2,556	257,400	2,556
2020-10-16	2,536	2,543	2,499	2,516	214,000	2,516
2020-10-15	2,538	2,559	2,526	2,549	281,300	2,549
2020-10-14	2,530	2,533	2,502	2,527	224,700	2,527
2020-10-13	2,535	2,580	2,527	2,555	225,800	2,555
2020-10-12	2,546	2,548	2,513	2,524	208,300	2,524
2020-10-09	2,577	2,585	2,548	2,559	304,700	2,559
2020-10-08	2,614	2,625	2,584	2,587	317,000	2,587
2020-10-07	2,551	2,583	2,542	2,577	259,400	2,577
2020-10-06	2,560	2,593	2,560	2,591	310,700	2,591
2020-10-05	2,516	2,548	2,508	2,541	274,300	2,541
2020-10-02	2,530	2,545	2,470	2,483	451,400	2,483
2020-09-30	2,568	2,579	2,524	2,524	418,800	2,524
2020-09-29	2,619	2,619	2,576	2,594	246,200	2,594
2020-09-28	2,632	2,645	2,596	2,645	354,600	2,645
2020-09-25	2,595	2,611	2,585	2,611	301,100	2,611
2020-09-24	2,588	2,602	2,548	2,581	434,300	2,581
2020-09-23	2,660	2,667	2,603	2,626	492,000	2,626
2020-09-18	2,700	2,709	2,667	2,686	458,900	2,686
2020-09-17	2,688	2,696	2,645	2,658	355,200	2,658
2020-09-16	2,734	2,740	2,704	2,710	321,800	2,710
2020-09-15	2,754	2,757	2,724	2,744	318,800	2,744
2020-09-14	2,778	2,800	2,758	2,782	427,400	2,782
2020-09-11	2,718	2,743	2,655	2,732	568,100	2,732
2020-09-10	2,677	2,707	2,641	2,703	554,300	2,703
2020-09-09	2,551	2,623	2,541	2,622	415,000	2,622
2020-09-08	2,569	2,595	2,568	2,595	227,400	2,595
2020-09-07	2,545	2,583	2,528	2,567	284,100	2,567
2020-09-04	2,500	2,554	2,492	2,551	265,800	2,551
2020-09-03	2,559	2,578	2,536	2,541	306,200	2,541
2020-09-02	2,528	2,538	2,511	2,521	369,800	2,521
2020-09-01	2,468	2,483	2,441	2,482	314,200	2,482
2020-08-31	2,509	2,535	2,482	2,482	499,300	2,482
2020-08-28	2,544	2,571	2,455	2,483	642,500	2,483
2020-08-27	2,545	2,548	2,507	2,519	190,700	2,519
2020-08-26	2,521	2,532	2,504	2,530	455,100	2,530
2020-08-25	2,542	2,562	2,522	2,537	430,600	2,537
2020-08-24	2,472	2,525	2,447	2,525	451,600	2,525
2020-08-21	2,501	2,519	2,478	2,479	404,700	2,479
2020-08-20	2,551	2,558	2,482	2,500	525,400	2,500
2020-08-19	2,571	2,586	2,551	2,580	322,800	2,580
2020-08-18	2,640	2,640	2,573	2,607	460,100	2,607
2020-08-17	2,686	2,687	2,652	2,656	293,700	2,656
2020-08-14	2,750	2,750	2,690	2,705	400,800	2,705
2020-08-13	2,745	2,760	2,698	2,732	522,300	2,732
2020-08-12	2,700	2,750	2,680	2,708	491,500	2,708
2020-08-11	2,645	2,680	2,641	2,674	513,600	2,674
2020-08-07	2,637	2,654	2,559	2,584	439,900	2,584
2020-08-06	2,676	2,696	2,623	2,643	360,100	2,643
2020-08-05	2,632	2,670	2,598	2,664	417,300	2,664
2020-08-04	2,551	2,644	2,551	2,639	556,800	2,639
2020-08-03	2,487	2,535	2,460	2,513	459,400	2,513
2020-07-31	2,527	2,536	2,442	2,450	558,300	2,450
2020-07-30	2,631	2,643	2,553	2,566	464,200	2,566
2020-07-29	2,668	2,686	2,598	2,611	568,400	2,611
2020-07-28	2,658	2,825	2,658	2,686	1,545,200	2,686
2020-07-27	2,586	2,625	2,559	2,621	562,900	2,621
2020-07-22	2,610	2,670	2,609	2,620	628,400	2,620
2020-07-21	2,562	2,593	2,532	2,590	351,000	2,590
2020-07-20	2,572	2,592	2,533	2,582	337,400	2,582
2020-07-17	2,565	2,565	2,517	2,562	356,200	2,562
2020-07-16	2,561	2,598	2,529	2,542	528,600	2,542
2020-07-15	2,589	2,595	2,515	2,526	343,600	2,526
2020-07-14	2,496	2,561	2,480	2,514	450,000	2,514
2020-07-13	2,435	2,516	2,426	2,490	497,900	2,490
2020-07-10	2,425	2,427	2,369	2,369	345,600	2,369
2020-07-09	2,414	2,432	2,383	2,431	365,900	2,431
2020-07-08	2,431	2,464	2,417	2,425	401,400	2,425
2020-07-07	2,509	2,519	2,448	2,452	388,800	2,452
2020-07-06	2,463	2,516	2,451	2,509	428,300	2,509
2020-07-03	2,523	2,529	2,439	2,473	306,900	2,473
2020-07-02	2,490	2,495	2,445	2,471	292,100	2,471
2020-07-01	2,542	2,547	2,477	2,490	328,100	2,490
2020-06-30	2,530	2,583	2,521	2,532	491,800	2,532
2020-06-29	2,468	2,476	2,425	2,466	307,000	2,466
2020-06-26	2,490	2,496	2,450	2,484	303,000	2,484
2020-06-25	2,495	2,496	2,418	2,454	361,100	2,454
2020-06-24	2,526	2,544	2,508	2,527	326,500	2,527
2020-06-23	2,536	2,562	2,507	2,543	355,400	2,543
2020-06-22	2,490	2,542	2,461	2,517	286,200	2,517
2020-06-19	2,534	2,539	2,478	2,504	465,000	2,504
2020-06-18	2,522	2,560	2,490	2,536	335,300	2,536
2020-06-17	2,536	2,567	2,509	2,551	499,500	2,551
2020-06-16	2,478	2,580	2,461	2,568	673,700	2,568
2020-06-15	2,438	2,459	2,367	2,378	704,300	2,378
2020-06-12	2,391	2,488	2,377	2,473	836,200	2,473
2020-06-11	2,587	2,597	2,499	2,503	677,500	2,503
2020-06-10	2,616	2,640	2,594	2,637	356,800	2,637
2020-06-09	2,704	2,711	2,636	2,666	606,800	2,666
2020-06-08	2,725	2,731	2,671	2,697	363,900	2,697
2020-06-05	2,610	2,658	2,593	2,646	419,500	2,646
2020-06-04	2,662	2,685	2,606	2,609	456,500	2,609
2020-06-03	2,660	2,679	2,595	2,616	402,000	2,616
2020-06-02	2,610	2,632	2,581	2,591	399,200	2,591
2020-06-01	2,594	2,614	2,555	2,582	267,200	2,582
2020-05-29	2,600	2,600	2,541	2,576	538,900	2,576
2020-05-28	2,603	2,608	2,528	2,572	864,300	2,572
2020-05-27	2,490	2,620	2,487	2,598	750,300	2,598
2020-05-26	2,485	2,548	2,459	2,507	578,900	2,507
2020-05-25	2,453	2,468	2,413	2,448	318,100	2,448
2020-05-22	2,429	2,436	2,406	2,412	465,200	2,412
2020-05-21	2,454	2,471	2,412	2,426	631,800	2,426
2020-05-20	2,402	2,417	2,372	2,389	499,400	2,389
2020-05-19	2,420	2,452	2,397	2,400	676,900	2,400
2020-05-18	2,401	2,409	2,278	2,319	605,000	2,319
2020-05-15	2,340	2,427	2,261	2,354	1,302,500	2,354
2020-05-14	2,314	2,344	2,277	2,290	660,100	2,290
2020-05-13	2,280	2,391	2,261	2,357	602,100	2,357
2020-05-12	2,348	2,348	2,287	2,328	448,000	2,328
2020-05-11	2,327	2,364	2,307	2,351	465,500	2,351
2020-05-08	2,258	2,291	2,224	2,283	453,000	2,283
2020-05-07	2,163	2,228	2,161	2,228	437,100	2,228
2020-05-01	2,250	2,251	2,183	2,197	517,700	2,197
2020-04-30	2,295	2,319	2,265	2,300	670,100	2,300
2020-04-28	2,225	2,225	2,184	2,218	687,200	2,218
2020-04-27	2,218	2,218	2,164	2,196	492,700	2,196
2020-04-24	2,201	2,211	2,140	2,168	600,200	2,168
2020-04-23	2,150	2,224	2,150	2,216	742,900	2,216
2020-04-22	2,130	2,140	2,082	2,112	558,000	2,112
2020-04-21	2,200	2,202	2,150	2,154	649,300	2,154
2020-04-20	2,206	2,259	2,192	2,255	570,100	2,255
2020-04-17	2,163	2,220	2,131	2,213	542,100	2,213
2020-04-16	2,070	2,125	2,047	2,122	486,000	2,122
2020-04-15	2,126	2,153	2,073	2,124	485,800	2,124
2020-04-14	2,070	2,132	2,042	2,129	456,900	2,129
2020-04-13	2,115	2,115	2,058	2,068	327,500	2,068
2020-04-10	2,154	2,158	2,055	2,133	642,500	2,133
2020-04-09	2,141	2,151	2,099	2,138	461,800	2,138
2020-04-08	2,170	2,220	2,136	2,153	782,400	2,153
2020-04-07	2,126	2,188	2,092	2,157	789,200	2,157
2020-04-06	1,892	2,047	1,860	2,034	624,600	2,034
2020-04-03	1,903	1,974	1,875	1,901	307,300	1,901
2020-04-02	1,910	1,944	1,877	1,906	536,900	1,906
2020-04-01	2,057	2,113	1,958	1,988	440,400	1,988
2020-03-31	2,135	2,155	2,059	2,092	550,500	2,092
2020-03-30	2,004	2,127	2,001	2,127	613,500	2,127
2020-03-27	2,110	2,155	2,002	2,112	626,400	2,112
2020-03-26	2,115	2,161	2,002	2,051	463,500	2,051
2020-03-25	2,180	2,180	2,083	2,165	708,500	2,165
2020-03-24	1,817	1,997	1,804	1,990	1,123,500	1,990
2020-03-23	1,680	1,794	1,639	1,779	1,082,600	1,779
2020-03-19	1,815	1,815	1,617	1,673	1,191,000	1,673
2020-03-18	1,843	1,875	1,764	1,775	862,000	1,775
2020-03-17	1,801	1,931	1,769	1,831	925,600	1,831
2020-03-16	1,981	1,997	1,851	1,859	765,600	1,859
2020-03-13	1,949	1,999	1,893	1,949	1,231,200	1,949
2020-03-12	2,237	2,237	2,111	2,164	772,500	2,164
2020-03-11	2,341	2,387	2,286	2,287	459,000	2,287
2020-03-10	2,242	2,346	2,172	2,332	640,700	2,332
2020-03-09	2,349	2,365	2,262	2,301	456,500	2,301
2020-03-06	2,520	2,524	2,421	2,449	840,200	2,449
2020-03-05	2,487	2,496	2,461	2,476	499,000	2,476
2020-03-04	2,398	2,442	2,388	2,426	274,200	2,426
2020-03-03	2,516	2,522	2,434	2,434	415,100	2,434
2020-03-02	2,382	2,475	2,368	2,442	546,600	2,442
2020-02-28	2,465	2,486	2,399	2,434	716,500	2,434
2020-02-27	2,595	2,596	2,532	2,565	452,600	2,565
2020-02-26	2,538	2,608	2,516	2,603	467,200	2,603
2020-02-25	2,513	2,605	2,501	2,586	484,900	2,586
2020-02-21	2,707	2,734	2,686	2,693	428,600	2,693
2020-02-20	2,721	2,766	2,698	2,715	378,100	2,715
2020-02-19	2,724	2,726	2,703	2,719	339,600	2,719
2020-02-18	2,761	2,761	2,680	2,715	407,000	2,715
2020-02-17	2,788	2,804	2,741	2,796	256,600	2,796
2020-02-14	2,735	2,792	2,734	2,791	243,200	2,791
2020-02-13	2,751	2,795	2,731	2,761	350,400	2,761
2020-02-12	2,787	2,787	2,739	2,751	310,800	2,751
2020-02-10	2,797	2,827	2,778	2,792	293,800	2,792
2020-02-07	2,845	2,848	2,793	2,847	305,100	2,847
2020-02-06	2,834	2,885	2,822	2,856	484,200	2,856
2020-02-05	2,785	2,805	2,750	2,784	510,300	2,784
2020-02-04	2,729	2,737	2,684	2,726	619,100	2,726
2020-02-03	2,727	2,832	2,727	2,740	735,700	2,740
2020-01-31	2,646	2,850	2,636	2,837	1,259,000	2,837
2020-01-30	2,636	2,653	2,617	2,639	353,100	2,639
2020-01-29	2,628	2,661	2,603	2,661	292,100	2,661
2020-01-28	2,600	2,619	2,582	2,614	459,600	2,614
2020-01-27	2,650	2,669	2,641	2,658	475,100	2,658
2020-01-24	2,767	2,769	2,726	2,738	272,900	2,738
2020-01-23	2,769	2,778	2,736	2,751	549,100	2,751
2020-01-22	2,797	2,847	2,777	2,840	337,400	2,840
2020-01-21	2,870	2,875	2,811	2,822	252,300	2,822
2020-01-20	2,874	2,882	2,851	2,878	230,200	2,878
2020-01-17	2,841	2,869	2,830	2,853	330,500	2,853
2020-01-16	2,824	2,832	2,786	2,818	291,300	2,818
2020-01-15	2,840	2,905	2,805	2,840	538,600	2,840
2020-01-14	2,844	2,867	2,817	2,825	348,400	2,825
2020-01-10	2,818	2,818	2,783	2,805	526,000	2,805
2020-01-09	2,786	2,809	2,777	2,794	448,200	2,794
2020-01-08	2,746	2,748	2,678	2,730	1,005,000	2,730
2020-01-07	2,809	2,838	2,803	2,825	410,600	2,825
2020-01-06	2,769	2,791	2,754	2,781	506,900	2,781

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 [2020年度]

4043 (株)トクヤマの時系列データ [2020年度]