1. HOME >
  2. 株価時系列 >
  3. 4043 >
  4. 2023年

4043 (株)トクヤマ の時系列データ [2023年度]

日付始値高値安値終値出来高調整後終値
2023-12-292,3782,3922,373.52,391219,1002,391
2023-12-282,348.52,384.52,343.52,376.5208,1002,376.50
2023-12-272,349.52,3722,341.52,366.5329,8002,366.50
2023-12-262,333.52,3512,3252,342.5183,2002,342.50
2023-12-252,3722,374.52,333.52,333.5208,4002,333.50
2023-12-222,3342,351.52,329.52,349.5248,8002,349.50
2023-12-212,3252,3352,3002,323280,9002,323
2023-12-202,3002,3392,2982,327353,7002,327
2023-12-192,268.52,2952,2642,285.5259,3002,285.50
2023-12-182,2702,273.52,237.52,268229,5002,268
2023-12-152,2562,278.52,2332,270310,1002,270
2023-12-142,238.52,259.52,2072,241514,3002,241
2023-12-132,229.52,232.52,206.52,223242,4002,223
2023-12-122,2622,267.52,217.52,218303,0002,218
2023-12-112,2622,2732,2372,248.5358,5002,248.50
2023-12-082,2622,2622,2192,241.5497,7002,241.50
2023-12-072,302.52,319.52,283.52,285294,2002,285
2023-12-062,2922,3402,2862,334.5346,6002,334.50
2023-12-052,296.52,312.52,272.52,278347,8002,278
2023-12-042,3302,3302,277.52,312713,5002,312
2023-12-012,4032,4172,355.52,363.5251,5002,363.50
2023-11-302,3912,415.52,3782,401350,7002,401
2023-11-292,4082,4272,4002,406.5184,8002,406.50
2023-11-282,4112,4392,407.52,432.5266,4002,432.50
2023-11-272,3992,4132,3872,395195,2002,395
2023-11-242,3982,4082,390.52,401.5228,1002,401.50
2023-11-222,316.52,3752,316.52,373300,3002,373
2023-11-212,3402,3502,3222,336.5262,4002,336.50
2023-11-202,4002,4002,3552,356.5271,3002,356.50
2023-11-172,3702,3942,3622,392215,8002,392
2023-11-162,3532,3852,349.52,372285,1002,372
2023-11-152,339.52,359.52,3212,353305,5002,353
2023-11-142,319.52,347.52,314.52,320177,9002,320
2023-11-132,341.52,348.52,3032,321.5187,7002,321.50
2023-11-102,2792,333.52,2752,329325,9002,329
2023-11-092,2482,2842,2392,274366,8002,274
2023-11-082,303.52,3102,213.52,236.5467,0002,236.50
2023-11-072,3002,321.52,2952,301253,2002,301
2023-11-062,3222,327.52,285.52,314.5465,3002,314.50
2023-11-022,3502,3642,2582,285515,3002,285
2023-11-012,3102,343.52,3012,337.5529,0002,337.50
2023-10-312,202.52,274.52,199.52,271907,5002,271
2023-10-302,160.52,2472,1252,1871,136,9002,187
2023-10-272,2352,261.51,9762,1432,458,2002,143
2023-10-262,2522,255.52,1942,195.5513,5002,195.50
2023-10-252,2902,293.52,2412,249.5637,3002,249.50
2023-10-242,2592,2752,202.52,267503,6002,267
2023-10-232,2432,2762,2432,252345,4002,252
2023-10-202,2432,2642,2262,251.5216,4002,251.50
2023-10-192,2442,2692,2342,246.5260,4002,246.50
2023-10-182,2792,2902,257.52,270.5276,6002,270.50
2023-10-172,2732,289.52,234.52,261308,4002,261
2023-10-162,248.52,2712,233.52,250324,9002,250
2023-10-132,264.52,284.52,2522,261.5280,4002,261.50
2023-10-122,255.52,2912,254.52,285.5280,2002,285.50
2023-10-112,2522,2642,235.52,249.5265,2002,249.50
2023-10-102,227.52,259.52,2272,250.5310,9002,250.50
2023-10-062,183.52,216.52,1612,192.5426,7002,192.50
2023-10-052,1712,1932,151.52,184525,3002,184
2023-10-042,2082,218.52,1602,164.5567,0002,164.50
2023-10-032,324.52,324.52,237.52,239462,1002,239
2023-10-022,3652,389.52,3362,337291,9002,337
2023-09-292,3962,4052,336.52,350401,6002,350
2023-09-282,405.52,4092,367.52,390407,7002,390
2023-09-272,4302,438.52,4042,438.5343,4002,438.50
2023-09-262,472.52,476.52,419.52,438.5266,1002,438.50
2023-09-252,4632,479.52,4512,466.5270,5002,466.50
2023-09-222,432.52,4712,426.52,454349,7002,454
2023-09-212,4482,469.52,4272,434229,6002,434
2023-09-202,4902,499.52,453.52,457.5433,1002,457.50
2023-09-192,478.52,494.52,455.52,494.5451,0002,494.50
2023-09-152,478.52,502.52,4592,478.5831,1002,478.50
2023-09-142,418.52,459.52,416.52,459.5436,1002,459.50
2023-09-132,3992,4222,3792,418267,0002,418
2023-09-122,4002,4082,3842,399159,4002,399
2023-09-112,403.52,406.52,369.52,380.5184,5002,380.50
2023-09-082,4182,4252,3832,383441,4002,383
2023-09-072,4032,430.52,397.52,421354,9002,421
2023-09-062,404.52,4202,392.52,412.5288,4002,412.50
2023-09-052,4212,4212,390.52,408.5435,3002,408.50
2023-09-042,3682,4212,364.52,421467,7002,421
2023-09-012,3212,358.52,3062,357352,7002,357
2023-08-312,301.52,3322,292.52,326424,7002,326
2023-08-302,3202,3202,2952,307.5364,4002,307.50
2023-08-292,3402,3402,300.52,313.5333,5002,313.50
2023-08-282,307.52,3332,2992,328.5311,3002,328.50
2023-08-252,2872,294.52,2772,286294,2002,286
2023-08-242,302.52,3082,2872,307234,8002,307
2023-08-232,275.52,318.52,2712,315.5195,5002,315.50
2023-08-222,2772,296.52,274.52,296.5201,9002,296.50
2023-08-212,2782,302.52,2752,285.5265,5002,285.50
2023-08-182,2702,2812,254.52,273.5290,3002,273.50
2023-08-172,2972,301.52,2472,279383,2002,279
2023-08-162,304.52,3242,295.52,307267,3002,307
2023-08-152,3502,353.52,3222,325292,1002,325
2023-08-142,386.52,3972,3402,349304,9002,349
2023-08-102,3502,388.52,338.52,385391,6002,385
2023-08-092,340.52,351.52,3202,343.5257,4002,343.50
2023-08-082,3772,3812,3332,340.5419,6002,340.50
2023-08-072,352.52,386.52,329.52,377.5424,2002,377.50
2023-08-042,363.52,388.52,3432,367450,3002,367
2023-08-032,429.52,436.52,3782,378561,6002,378
2023-08-022,4492,4812,436.52,449.5434,7002,449.50
2023-08-012,479.52,4982,447.52,460.5647,0002,460.50
2023-07-312,4662,473.52,4292,442.5602,1002,442.50
2023-07-282,4182,4552,359.52,448.51,062,9002,448.50
2023-07-272,3442,491.52,2912,4652,141,8002,465
2023-07-262,3812,383.52,3552,371428,1002,371
2023-07-252,3302,3742,3272,369.5507,1002,369.50
2023-07-242,3122,336.52,3112,328.5339,0002,328.50
2023-07-212,3162,320.52,293.52,310314,1002,310
2023-07-202,3292,3362,314.52,317204,7002,317
2023-07-192,3122,3262,3082,323.5253,8002,323.50
2023-07-182,2762,301.52,263.52,301273,1002,301
2023-07-142,2782,2902,2612,276.5481,5002,276.50
2023-07-132,282.52,2992,2682,285.5284,0002,285.50
2023-07-122,328.52,3332,2782,281389,9002,281
2023-07-112,3742,3832,3092,314453,3002,314
2023-07-102,3692,384.52,346.52,355421,9002,355
2023-07-072,358.52,376.52,329.52,355424,9002,355
2023-07-062,3702,403.52,350.52,383458,1002,383
2023-07-052,3662,3892,3482,381363,4002,381
2023-07-042,402.52,4102,3702,371.5573,2002,371.50
2023-07-032,3792,418.52,378.52,401527,6002,401
2023-06-302,3552,375.52,3362,368.5479,4002,368.50
2023-06-292,3762,385.52,345.52,354.5447,1002,354.50
2023-06-282,347.52,3732,331.52,373442,3002,373
2023-06-272,3522,3542,306.52,322469,7002,322
2023-06-262,3282,365.52,315.52,340.5518,8002,340.50
2023-06-232,351.52,3682,3012,323670,7002,323
2023-06-222,3822,3902,360.52,365.5474,8002,365.50
2023-06-212,372.52,394.52,3582,384.5622,4002,384.50
2023-06-202,412.52,4162,3712,381582,0002,381
2023-06-192,430.52,434.52,382.52,388.5443,3002,388.50
2023-06-162,4212,422.52,3852,416.5518,7002,416.50
2023-06-152,4402,455.52,4212,431.5582,0002,431.50
2023-06-142,375.52,445.52,3702,4421,055,5002,442
2023-06-132,3512,3602,335.52,350662,9002,350
2023-06-122,347.52,355.52,330.52,345.5552,9002,345.50
2023-06-092,3002,3372,298.52,336657,6002,336
2023-06-082,3472,3502,278.52,294.51,089,9002,294.50
2023-06-072,319.52,3972,310.52,3212,246,7002,321
2023-06-062,2212,2382,1942,236.5378,2002,236.50
2023-06-052,2052,239.52,2052,233.5528,7002,233.50
2023-06-022,1402,1762,1392,174271,6002,174
2023-06-012,1402,1442,1232,135375,5002,135
2023-05-312,1962,2032,1492,157481,6002,157
2023-05-302,2142,2302,1992,222285,4002,222
2023-05-292,2052,2362,2042,223346,4002,223
2023-05-262,1992,1992,1712,177318,8002,177
2023-05-252,1802,2042,1742,198281,2002,198
2023-05-242,1992,2102,1882,192277,6002,192
2023-05-232,2102,2402,2062,208487,9002,208
2023-05-222,2002,2152,1932,210308,5002,210
2023-05-192,2062,2122,1942,196289,5002,196
2023-05-182,2002,2002,1752,188190,9002,188
2023-05-172,1722,1842,1502,177233,8002,177
2023-05-162,1822,1892,1512,169354,7002,169
2023-05-152,1662,1772,1422,163294,2002,163
2023-05-122,1502,1582,1332,145374,5002,145
2023-05-112,1252,1492,1192,133304,6002,133
2023-05-102,1682,1832,1612,162230,3002,162
2023-05-092,1982,1982,1632,171434,1002,171
2023-05-082,1922,2092,1802,193432,2002,193
2023-05-022,2102,2122,1772,193504,0002,193
2023-05-012,2202,2342,1472,174793,5002,174
2023-04-282,1482,2282,1412,2071,593,3002,207
2023-04-272,1032,1332,0862,132285,9002,132
2023-04-262,1212,1252,0882,107346,4002,107
2023-04-252,1572,1692,1382,141345,3002,141
2023-04-242,1502,1552,1392,147246,0002,147
2023-04-212,1472,1632,1392,148167,6002,148
2023-04-202,1462,1492,1332,149214,8002,149
2023-04-192,1352,1512,1342,147179,9002,147
2023-04-182,1432,1542,1332,145192,5002,145
2023-04-172,1362,1412,1202,137179,7002,137
2023-04-142,1172,1282,1102,122219,7002,122
2023-04-132,1202,1232,1032,120143,5002,120
2023-04-122,1202,1292,1112,122147,7002,122
2023-04-112,1042,1132,0912,106214,6002,106
2023-04-102,1092,1172,0822,088122,7002,088
2023-04-072,0632,0862,0592,082159,1002,082
2023-04-062,0872,0872,0572,069310,0002,069
2023-04-052,1212,1352,0932,097218,6002,097
2023-04-042,1482,1632,1292,151271,5002,151
2023-04-032,1302,1412,1112,133222,4002,133
2023-03-312,1122,1272,1022,105364,6002,105
2023-03-302,1082,1112,0792,100390,4002,100
2023-03-292,1252,1382,1032,131329,9002,131
2023-03-282,1072,1152,0982,108192,9002,108
2023-03-272,1042,1102,0852,093205,4002,093
2023-03-242,0842,0942,0722,081213,4002,081
2023-03-232,0572,0952,0432,086265,0002,086
2023-03-222,0872,0912,0572,074377,6002,074
2023-03-202,0282,0542,0222,037224,8002,037
2023-03-172,0902,0902,0372,050343,4002,050
2023-03-162,0232,0502,0142,046348,5002,046
2023-03-152,0682,1042,0602,093346,4002,093
2023-03-142,0852,0872,0252,036647,1002,036
2023-03-132,1602,1642,1072,129584,5002,129
2023-03-102,1842,2132,1782,201439,6002,201
2023-03-092,2022,2182,1962,210394,4002,210
2023-03-082,2002,2062,1722,191539,3002,191
2023-03-072,2102,2292,2002,217490,7002,217
2023-03-062,1802,2052,1612,194591,0002,194
2023-03-032,1802,2022,1722,183532,4002,183
2023-03-022,1922,1962,1742,180253,5002,180
2023-03-012,1582,1782,1562,178348,2002,178
2023-02-282,2042,2182,1632,170543,0002,170
2023-02-272,1802,2002,1662,195502,3002,195
2023-02-242,1332,1832,1022,161815,7002,161
2023-02-222,1332,1482,0812,083428,6002,083
2023-02-212,1092,1632,1092,133566,6002,133
2023-02-202,0752,1162,0732,116610,8002,116
2023-02-172,0142,0632,0092,059646,4002,059
2023-02-162,0382,0441,9852,011694,4002,011
2023-02-152,0072,0402,0072,037556,1002,037
2023-02-142,0002,0021,9761,997318,7001,997
2023-02-131,9871,9991,9721,996282,6001,996
2023-02-101,9631,9951,9461,987419,7001,987
2023-02-091,9461,9641,9401,956266,8001,956
2023-02-081,9511,9571,9401,955318,5001,955
2023-02-071,9791,9791,9451,957481,2001,957
2023-02-061,9261,9931,9251,979734,1001,979
2023-02-031,9361,9361,9041,908449,9001,908
2023-02-021,9441,9651,9181,934764,4001,934
2023-02-011,9001,9751,8981,9721,248,9001,972
2023-01-311,8641,9041,7981,893888,3001,893
2023-01-301,8651,8681,8431,849325,1001,849
2023-01-271,8801,8831,8681,870254,1001,870
2023-01-261,8391,8751,8391,870288,9001,870
2023-01-251,8191,8441,8131,837192,1001,837
2023-01-241,8261,8331,8201,825205,9001,825
2023-01-231,8111,8291,8001,817212,7001,817
2023-01-201,7781,7891,7731,789165,0001,789
2023-01-191,7731,7891,7701,775175,7001,775
2023-01-181,7571,7981,7531,780186,8001,780
2023-01-171,7321,7651,7321,757207,4001,757
2023-01-161,7551,7571,7171,727485,3001,727
2023-01-131,7691,7781,7631,772327,6001,772
2023-01-121,7811,7881,7761,779181,6001,779
2023-01-111,7841,7901,7811,783140,8001,783
2023-01-101,7771,7891,7711,782275,6001,782
2023-01-061,7801,7811,7671,768298,2001,768
2023-01-051,7791,7841,7671,783216,8001,783
2023-01-041,7961,7961,7741,781219,8001,781

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