4043 (株)トクヤマの時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	1,826	1,841	1,811	1,828	337,100	1,828
2021-12-29	1,812	1,852	1,810	1,827	466,600	1,827
2021-12-28	1,779	1,801	1,770	1,799	511,200	1,799
2021-12-27	1,795	1,795	1,763	1,767	370,200	1,767
2021-12-24	1,803	1,808	1,792	1,797	238,000	1,797
2021-12-23	1,760	1,801	1,757	1,794	360,500	1,794
2021-12-22	1,802	1,802	1,777	1,792	293,100	1,792
2021-12-21	1,799	1,815	1,789	1,797	414,600	1,797
2021-12-20	1,806	1,812	1,737	1,778	730,400	1,778
2021-12-17	1,851	1,855	1,827	1,839	381,400	1,839
2021-12-16	1,869	1,869	1,850	1,851	276,500	1,851
2021-12-15	1,853	1,874	1,848	1,852	280,000	1,852
2021-12-14	1,847	1,858	1,843	1,853	260,800	1,853
2021-12-13	1,857	1,859	1,837	1,849	284,700	1,849
2021-12-10	1,857	1,868	1,838	1,843	338,600	1,843
2021-12-09	1,875	1,875	1,850	1,853	304,600	1,853
2021-12-08	1,910	1,914	1,876	1,883	354,700	1,883
2021-12-07	1,851	1,885	1,843	1,880	604,100	1,880
2021-12-06	1,840	1,855	1,822	1,824	321,600	1,824
2021-12-03	1,817	1,831	1,800	1,827	302,800	1,827
2021-12-02	1,800	1,823	1,794	1,803	387,000	1,803
2021-12-01	1,771	1,823	1,762	1,814	409,800	1,814
2021-11-30	1,832	1,858	1,784	1,784	596,900	1,784
2021-11-29	1,830	1,853	1,811	1,815	600,600	1,815
2021-11-26	1,904	1,911	1,830	1,854	695,400	1,854
2021-11-25	1,925	1,936	1,900	1,902	443,900	1,902
2021-11-24	1,947	1,969	1,924	1,925	474,500	1,925
2021-11-22	1,962	1,962	1,933	1,941	364,500	1,941
2021-11-19	1,959	1,975	1,954	1,972	262,000	1,972
2021-11-18	1,942	1,975	1,933	1,959	235,600	1,959
2021-11-17	1,971	1,975	1,942	1,954	325,200	1,954
2021-11-16	1,978	1,997	1,971	1,974	294,000	1,974
2021-11-15	2,003	2,003	1,972	1,988	235,300	1,988
2021-11-12	1,990	2,032	1,989	1,998	314,300	1,998
2021-11-11	1,980	2,000	1,976	1,989	391,700	1,989
2021-11-10	2,001	2,003	1,975	1,983	418,300	1,983
2021-11-09	2,018	2,026	2,001	2,001	354,400	2,001
2021-11-08	2,028	2,042	2,003	2,022	537,400	2,022
2021-11-05	2,024	2,031	1,984	2,005	608,300	2,005
2021-11-04	2,026	2,045	2,001	2,045	739,800	2,045
2021-11-02	2,022	2,036	1,991	1,997	851,600	1,997
2021-11-01	1,986	2,027	1,979	2,022	1,044,700	2,022
2021-10-29	1,920	1,973	1,902	1,949	849,600	1,949
2021-10-28	1,985	1,989	1,889	1,921	2,093,700	1,921
2021-10-27	2,008	2,013	1,978	1,996	479,400	1,996
2021-10-26	2,000	2,013	1,984	1,998	565,000	1,998
2021-10-25	2,006	2,007	1,972	1,978	591,000	1,978
2021-10-22	2,014	2,044	1,998	2,009	550,400	2,009
2021-10-21	2,036	2,064	2,032	2,034	536,300	2,034
2021-10-20	2,075	2,088	2,066	2,066	461,400	2,066
2021-10-19	2,107	2,122	2,071	2,084	486,200	2,084
2021-10-18	2,132	2,138	2,102	2,109	460,600	2,109
2021-10-15	2,112	2,131	2,108	2,121	486,800	2,121
2021-10-14	2,081	2,115	2,071	2,095	421,100	2,095
2021-10-13	2,104	2,106	2,065	2,082	422,500	2,082
2021-10-12	2,117	2,132	2,101	2,113	406,400	2,113
2021-10-11	2,110	2,133	2,094	2,120	535,600	2,120
2021-10-08	2,142	2,149	2,096	2,103	735,500	2,103
2021-10-07	2,134	2,162	2,111	2,123	654,700	2,123
2021-10-06	2,055	2,148	2,051	2,126	1,470,600	2,126
2021-10-05	2,035	2,044	2,006	2,028	737,400	2,028
2021-10-04	2,106	2,113	2,058	2,061	392,400	2,061
2021-10-01	2,124	2,132	2,071	2,085	650,700	2,085
2021-09-30	2,171	2,181	2,136	2,148	504,700	2,148
2021-09-29	2,164	2,178	2,145	2,168	417,800	2,168
2021-09-28	2,208	2,210	2,175	2,208	388,200	2,208
2021-09-27	2,214	2,222	2,192	2,198	323,400	2,198
2021-09-24	2,230	2,231	2,201	2,205	435,000	2,205
2021-09-22	2,207	2,207	2,171	2,183	567,600	2,183
2021-09-21	2,201	2,239	2,196	2,214	410,000	2,214
2021-09-17	2,236	2,263	2,223	2,250	607,500	2,250
2021-09-16	2,280	2,287	2,258	2,286	428,000	2,286
2021-09-15	2,308	2,308	2,258	2,274	485,700	2,274
2021-09-14	2,307	2,334	2,301	2,315	524,800	2,315
2021-09-13	2,250	2,291	2,247	2,283	452,200	2,283
2021-09-10	2,238	2,261	2,218	2,249	843,500	2,249
2021-09-09	2,282	2,304	2,274	2,282	403,400	2,282
2021-09-08	2,274	2,302	2,264	2,298	523,900	2,298
2021-09-07	2,271	2,283	2,259	2,275	396,200	2,275
2021-09-06	2,253	2,259	2,237	2,248	352,400	2,248
2021-09-03	2,232	2,238	2,205	2,238	493,200	2,238
2021-09-02	2,222	2,234	2,183	2,202	457,000	2,202
2021-09-01	2,192	2,221	2,183	2,219	481,300	2,219
2021-08-31	2,175	2,207	2,169	2,200	424,600	2,200
2021-08-30	2,179	2,195	2,173	2,193	441,200	2,193
2021-08-27	2,137	2,150	2,128	2,148	280,700	2,148
2021-08-26	2,156	2,165	2,138	2,143	305,000	2,143
2021-08-25	2,165	2,182	2,143	2,154	299,400	2,154
2021-08-24	2,168	2,180	2,148	2,153	440,800	2,153
2021-08-23	2,160	2,192	2,149	2,159	412,200	2,159
2021-08-20	2,179	2,182	2,106	2,142	856,800	2,142
2021-08-19	2,274	2,277	2,226	2,243	394,000	2,243
2021-08-18	2,261	2,293	2,257	2,278	357,100	2,278
2021-08-17	2,329	2,334	2,280	2,280	361,500	2,280
2021-08-16	2,347	2,347	2,302	2,317	567,100	2,317
2021-08-13	2,424	2,428	2,373	2,385	513,100	2,385
2021-08-12	2,370	2,411	2,367	2,403	538,400	2,403
2021-08-11	2,358	2,367	2,342	2,353	330,900	2,353
2021-08-10	2,342	2,365	2,325	2,335	465,200	2,335
2021-08-06	2,328	2,372	2,326	2,358	362,400	2,358
2021-08-05	2,341	2,368	2,336	2,350	362,600	2,350
2021-08-04	2,372	2,380	2,332	2,346	438,600	2,346
2021-08-03	2,330	2,391	2,321	2,370	534,000	2,370
2021-08-02	2,320	2,376	2,320	2,356	395,100	2,356
2021-07-30	2,356	2,367	2,299	2,310	626,200	2,310
2021-07-29	2,376	2,417	2,340	2,373	729,600	2,373
2021-07-28	2,288	2,379	2,262	2,373	1,241,800	2,373
2021-07-27	2,292	2,303	2,276	2,294	485,000	2,294
2021-07-26	2,277	2,290	2,264	2,269	551,300	2,269
2021-07-21	2,239	2,258	2,209	2,220	580,300	2,220
2021-07-20	2,202	2,213	2,189	2,196	550,000	2,196
2021-07-19	2,245	2,247	2,217	2,235	474,400	2,235
2021-07-16	2,259	2,282	2,247	2,266	267,400	2,266
2021-07-15	2,289	2,297	2,267	2,271	414,600	2,271
2021-07-14	2,291	2,322	2,279	2,305	485,000	2,305
2021-07-13	2,273	2,301	2,268	2,291	596,900	2,291
2021-07-12	2,277	2,287	2,253	2,266	564,900	2,266
2021-07-09	2,180	2,214	2,157	2,208	776,800	2,208
2021-07-08	2,235	2,250	2,214	2,219	418,600	2,219
2021-07-07	2,245	2,255	2,222	2,248	307,300	2,248
2021-07-06	2,289	2,301	2,261	2,279	215,900	2,279
2021-07-05	2,275	2,294	2,270	2,276	231,600	2,276
2021-07-02	2,249	2,279	2,239	2,279	423,000	2,279
2021-07-01	2,258	2,272	2,243	2,253	297,000	2,253
2021-06-30	2,280	2,295	2,258	2,262	313,000	2,262
2021-06-29	2,280	2,280	2,257	2,276	361,500	2,276
2021-06-28	2,298	2,309	2,285	2,292	272,500	2,292
2021-06-25	2,280	2,297	2,277	2,285	240,100	2,285
2021-06-24	2,255	2,274	2,244	2,263	189,500	2,263
2021-06-23	2,245	2,278	2,237	2,265	340,000	2,265
2021-06-22	2,261	2,264	2,230	2,255	557,200	2,255
2021-06-21	2,215	2,221	2,196	2,218	769,400	2,218
2021-06-18	2,295	2,295	2,272	2,287	509,700	2,287
2021-06-17	2,301	2,318	2,287	2,297	361,400	2,297
2021-06-16	2,312	2,333	2,311	2,315	372,900	2,315
2021-06-15	2,286	2,314	2,282	2,307	345,100	2,307
2021-06-14	2,309	2,317	2,277	2,286	331,800	2,286
2021-06-11	2,326	2,327	2,274	2,291	603,500	2,291
2021-06-10	2,302	2,328	2,288	2,324	359,400	2,324
2021-06-09	2,321	2,326	2,301	2,306	279,700	2,306
2021-06-08	2,325	2,347	2,313	2,322	306,100	2,322
2021-06-07	2,360	2,360	2,324	2,335	347,800	2,335
2021-06-04	2,300	2,332	2,285	2,332	542,900	2,332
2021-06-03	2,312	2,341	2,302	2,327	451,300	2,327
2021-06-02	2,320	2,327	2,290	2,318	509,800	2,318
2021-06-01	2,316	2,320	2,278	2,296	392,700	2,296
2021-05-31	2,316	2,316	2,274	2,294	491,700	2,294
2021-05-28	2,297	2,329	2,262	2,314	1,216,700	2,314
2021-05-27	2,296	2,297	2,261	2,268	920,400	2,268
2021-05-26	2,295	2,318	2,282	2,316	564,700	2,316
2021-05-25	2,325	2,341	2,306	2,336	496,600	2,336
2021-05-24	2,354	2,379	2,322	2,339	427,100	2,339
2021-05-21	2,329	2,353	2,297	2,351	498,500	2,351
2021-05-20	2,270	2,337	2,268	2,329	518,500	2,329
2021-05-19	2,308	2,324	2,284	2,304	531,700	2,304
2021-05-18	2,311	2,356	2,292	2,332	481,800	2,332
2021-05-17	2,363	2,367	2,277	2,299	653,900	2,299
2021-05-14	2,371	2,372	2,311	2,338	590,800	2,338
2021-05-13	2,314	2,387	2,314	2,334	700,400	2,334
2021-05-12	2,415	2,424	2,317	2,352	1,126,300	2,352
2021-05-11	2,514	2,518	2,426	2,442	958,700	2,442
2021-05-10	2,528	2,563	2,526	2,529	770,600	2,529
2021-05-07	2,460	2,535	2,458	2,507	795,100	2,507
2021-05-06	2,455	2,479	2,426	2,458	953,000	2,458
2021-04-30	2,491	2,498	2,422	2,470	1,621,100	2,470
2021-04-28	2,799	2,805	2,537	2,560	2,487,400	2,560
2021-04-27	2,800	2,811	2,781	2,794	401,100	2,794
2021-04-26	2,789	2,800	2,761	2,784	399,600	2,784
2021-04-23	2,761	2,777	2,729	2,744	261,700	2,744
2021-04-22	2,804	2,809	2,755	2,782	465,200	2,782
2021-04-21	2,768	2,776	2,727	2,752	490,800	2,752
2021-04-20	2,855	2,864	2,796	2,818	408,000	2,818
2021-04-19	2,819	2,896	2,816	2,883	419,300	2,883
2021-04-16	2,813	2,823	2,787	2,820	181,200	2,820
2021-04-15	2,797	2,828	2,792	2,811	193,200	2,811
2021-04-14	2,764	2,779	2,741	2,776	239,800	2,776
2021-04-13	2,780	2,813	2,765	2,793	316,000	2,793
2021-04-12	2,841	2,849	2,764	2,768	317,800	2,768
2021-04-09	2,864	2,884	2,828	2,829	399,100	2,829
2021-04-08	2,867	2,881	2,817	2,848	367,000	2,848
2021-04-07	2,851	2,910	2,838	2,899	527,700	2,899
2021-04-06	2,847	2,856	2,809	2,846	333,000	2,846
2021-04-05	2,847	2,872	2,815	2,853	290,800	2,853
2021-04-02	2,839	2,851	2,789	2,817	285,800	2,817
2021-04-01	2,803	2,824	2,781	2,799	337,100	2,799
2021-03-31	2,804	2,821	2,784	2,793	357,200	2,793
2021-03-30	2,818	2,848	2,799	2,839	304,300	2,839
2021-03-29	2,912	2,912	2,837	2,865	366,900	2,865
2021-03-26	2,875	2,887	2,850	2,861	296,600	2,861
2021-03-25	2,848	2,877	2,827	2,838	281,100	2,838
2021-03-24	2,812	2,815	2,765	2,798	429,800	2,798
2021-03-23	2,899	2,933	2,859	2,862	368,200	2,862
2021-03-22	2,900	2,912	2,864	2,895	344,500	2,895
2021-03-19	2,900	2,931	2,880	2,923	359,400	2,923
2021-03-18	2,856	2,931	2,848	2,908	817,800	2,908
2021-03-17	2,785	2,838	2,778	2,820	446,700	2,820
2021-03-16	2,771	2,793	2,762	2,788	341,600	2,788
2021-03-15	2,799	2,815	2,747	2,768	392,600	2,768
2021-03-12	2,742	2,789	2,697	2,789	710,400	2,789
2021-03-11	2,722	2,776	2,720	2,740	583,900	2,740
2021-03-10	2,694	2,720	2,666	2,716	369,900	2,716
2021-03-09	2,694	2,719	2,667	2,714	432,600	2,714
2021-03-08	2,659	2,694	2,634	2,653	451,900	2,653
2021-03-05	2,634	2,634	2,551	2,609	518,700	2,609
2021-03-04	2,670	2,675	2,596	2,624	476,900	2,624
2021-03-03	2,625	2,660	2,593	2,649	350,500	2,649
2021-03-02	2,692	2,709	2,598	2,608	583,000	2,608
2021-03-01	2,673	2,690	2,624	2,668	635,500	2,668
2021-02-26	2,720	2,720	2,642	2,656	818,100	2,656
2021-02-25	2,760	2,799	2,750	2,765	620,200	2,765
2021-02-24	2,732	2,770	2,700	2,716	639,900	2,716
2021-02-22	2,674	2,732	2,664	2,682	448,200	2,682
2021-02-19	2,585	2,652	2,585	2,641	444,800	2,641
2021-02-18	2,669	2,677	2,593	2,600	567,000	2,600
2021-02-17	2,676	2,707	2,656	2,670	426,700	2,670
2021-02-16	2,693	2,705	2,656	2,686	327,600	2,686
2021-02-15	2,656	2,677	2,630	2,677	294,400	2,677
2021-02-12	2,625	2,636	2,578	2,626	432,100	2,626
2021-02-10	2,609	2,644	2,603	2,639	331,500	2,639
2021-02-09	2,681	2,684	2,582	2,635	567,400	2,635
2021-02-08	2,622	2,691	2,619	2,671	465,300	2,671
2021-02-05	2,655	2,676	2,595	2,606	521,800	2,606
2021-02-04	2,661	2,684	2,617	2,642	426,200	2,642
2021-02-03	2,695	2,709	2,645	2,668	409,100	2,668
2021-02-02	2,705	2,765	2,670	2,679	772,600	2,679
2021-02-01	2,591	2,730	2,590	2,675	865,300	2,675
2021-01-29	2,692	2,812	2,586	2,612	1,399,600	2,612
2021-01-28	2,586	2,710	2,580	2,680	1,096,500	2,680
2021-01-27	2,635	2,690	2,626	2,659	841,000	2,659
2021-01-26	2,625	2,673	2,600	2,617	669,600	2,617
2021-01-25	2,570	2,654	2,558	2,622	783,500	2,622
2021-01-22	2,510	2,605	2,491	2,549	904,600	2,549
2021-01-21	2,484	2,530	2,471	2,526	573,600	2,526
2021-01-20	2,477	2,506	2,463	2,494	350,900	2,494
2021-01-19	2,493	2,509	2,467	2,470	330,900	2,470
2021-01-18	2,498	2,504	2,458	2,480	399,500	2,480
2021-01-15	2,598	2,620	2,510	2,534	507,400	2,534
2021-01-14	2,594	2,617	2,516	2,556	829,600	2,556
2021-01-13	2,582	2,624	2,560	2,612	695,600	2,612
2021-01-12	2,553	2,594	2,510	2,558	827,000	2,558
2021-01-08	2,473	2,549	2,466	2,538	919,000	2,538
2021-01-07	2,369	2,500	2,367	2,444	1,130,700	2,444
2021-01-06	2,284	2,326	2,281	2,312	447,000	2,312
2021-01-05	2,250	2,280	2,237	2,279	491,000	2,279
2021-01-04	2,335	2,336	2,259	2,288	324,100	2,288

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 [2021年度]

4043 (株)トクヤマの時系列データ [2021年度]