4058 トヨクモ(株) 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 | 2,459 | 2,548 | 2,385 | 2,488 | 46,700 | 2,488 |
| 2020-12-29 | 2,586 | 2,598 | 2,410 | 2,420 | 73,300 | 2,420 |
| 2020-12-28 | 5,130 | 5,230 | 5,000 | 5,020 | 53,900 | 2,510 |
| 2020-12-25 | 5,260 | 5,280 | 5,090 | 5,120 | 32,700 | 2,560 |
| 2020-12-24 | 5,340 | 5,400 | 5,160 | 5,200 | 18,700 | 2,600 |
| 2020-12-23 | 5,090 | 5,370 | 5,070 | 5,240 | 39,400 | 2,620 |
| 2020-12-22 | 5,700 | 5,700 | 5,180 | 5,180 | 58,100 | 2,590 |
| 2020-12-21 | 5,860 | 5,870 | 5,600 | 5,710 | 23,600 | 2,855 |
| 2020-12-18 | 6,200 | 6,200 | 5,790 | 5,810 | 32,100 | 2,905 |
| 2020-12-17 | 5,570 | 5,990 | 5,510 | 5,960 | 40,000 | 2,980 |
| 2020-12-16 | 5,800 | 5,850 | 5,560 | 5,600 | 26,000 | 2,800 |
| 2020-12-15 | 5,770 | 5,960 | 5,680 | 5,790 | 31,600 | 2,895 |
| 2020-12-14 | 5,650 | 5,800 | 5,560 | 5,770 | 42,000 | 2,885 |
| 2020-12-11 | 5,550 | 5,680 | 5,390 | 5,450 | 33,300 | 2,725 |
| 2020-12-10 | 5,380 | 5,580 | 5,370 | 5,450 | 38,400 | 2,725 |
| 2020-12-09 | 5,810 | 5,870 | 5,310 | 5,310 | 49,900 | 2,655 |
| 2020-12-08 | 5,550 | 6,000 | 5,520 | 5,760 | 49,500 | 2,880 |
| 2020-12-07 | 6,590 | 6,600 | 5,720 | 5,720 | 106,600 | 2,860 |
| 2020-12-04 | 6,660 | 6,670 | 6,300 | 6,520 | 75,300 | 3,260 |
| 2020-12-03 | 6,690 | 6,890 | 6,390 | 6,600 | 207,700 | 3,300 |
| 2020-12-02 | 5,930 | 6,630 | 5,930 | 6,520 | 333,700 | 3,260 |
| 2020-12-01 | 5,620 | 5,950 | 5,500 | 5,840 | 91,300 | 2,920 |
| 2020-11-30 | 5,880 | 5,880 | 5,600 | 5,640 | 57,100 | 2,820 |
| 2020-11-27 | 5,800 | 6,030 | 5,700 | 5,780 | 139,600 | 2,890 |
| 2020-11-26 | 5,390 | 5,710 | 5,320 | 5,700 | 65,100 | 2,850 |
| 2020-11-25 | 5,530 | 5,550 | 5,290 | 5,310 | 59,800 | 2,655 |
| 2020-11-24 | 5,280 | 5,430 | 5,220 | 5,330 | 40,600 | 2,665 |
| 2020-11-20 | 5,290 | 5,340 | 5,200 | 5,200 | 29,600 | 2,600 |
| 2020-11-19 | 5,250 | 5,600 | 5,190 | 5,190 | 41,900 | 2,595 |
| 2020-11-18 | 5,250 | 5,350 | 5,100 | 5,290 | 42,600 | 2,645 |
| 2020-11-17 | 5,550 | 5,570 | 5,060 | 5,150 | 71,100 | 2,575 |
| 2020-11-16 | 5,930 | 6,070 | 5,500 | 5,510 | 245,900 | 2,755 |
| 2020-11-13 | 5,740 | 5,820 | 5,390 | 5,450 | 102,300 | 2,725 |
| 2020-11-12 | 5,430 | 6,130 | 5,240 | 5,960 | 83,900 | 2,980 |
| 2020-11-11 | 5,070 | 5,420 | 5,070 | 5,230 | 48,600 | 2,615 |
| 2020-11-10 | 5,700 | 5,700 | 5,060 | 5,170 | 75,500 | 2,585 |
| 2020-11-09 | 5,960 | 5,990 | 5,750 | 5,850 | 48,500 | 2,925 |
| 2020-11-06 | 5,760 | 6,300 | 5,700 | 5,770 | 215,300 | 2,885 |
| 2020-11-05 | 5,090 | 5,650 | 5,030 | 5,560 | 113,600 | 2,780 |
| 2020-11-04 | 4,890 | 5,220 | 4,855 | 4,975 | 75,600 | 2,487.50 |
| 2020-11-02 | 4,980 | 5,030 | 4,735 | 4,755 | 37,200 | 2,377.50 |
| 2020-10-30 | 5,300 | 5,380 | 4,850 | 4,980 | 60,300 | 2,490 |
| 2020-10-29 | 5,410 | 5,470 | 5,220 | 5,290 | 48,900 | 2,645 |
| 2020-10-28 | 5,540 | 5,990 | 5,410 | 5,560 | 129,700 | 2,780 |
| 2020-10-27 | 4,840 | 5,640 | 4,830 | 5,590 | 135,100 | 2,795 |
| 2020-10-26 | 5,640 | 5,680 | 5,060 | 5,080 | 84,200 | 2,540 |
| 2020-10-23 | 5,650 | 5,800 | 5,200 | 5,740 | 123,500 | 2,870 |
| 2020-10-22 | 6,390 | 6,500 | 5,350 | 5,700 | 220,000 | 2,850 |
| 2020-10-21 | 6,470 | 6,630 | 6,220 | 6,260 | 123,600 | 3,130 |
| 2020-10-20 | 6,800 | 6,820 | 6,270 | 6,320 | 323,300 | 3,160 |
| 2020-10-19 | 8,120 | 8,290 | 7,000 | 7,000 | 260,000 | 3,500 |
| 2020-10-16 | 8,180 | 8,620 | 7,750 | 8,200 | 316,000 | 4,100 |
| 2020-10-15 | 7,910 | 8,220 | 7,880 | 7,940 | 86,500 | 3,970 |
| 2020-10-14 | 8,000 | 8,340 | 7,860 | 7,950 | 94,700 | 3,975 |
| 2020-10-13 | 8,080 | 8,130 | 7,850 | 8,100 | 50,400 | 4,050 |
| 2020-10-12 | 7,840 | 8,090 | 7,780 | 8,000 | 61,600 | 4,000 |
| 2020-10-09 | 8,000 | 8,170 | 7,740 | 7,950 | 128,700 | 3,975 |
| 2020-10-08 | 8,380 | 8,380 | 7,870 | 7,940 | 126,300 | 3,970 |
| 2020-10-07 | 8,100 | 8,450 | 8,010 | 8,230 | 236,000 | 4,115 |
| 2020-10-06 | 8,760 | 8,850 | 8,080 | 8,080 | 552,100 | 4,040 |
| 2020-10-05 | 8,090 | 9,180 | 7,870 | 8,900 | 1,544,500 | 4,450 |
| 2020-10-02 | 8,150 | 8,790 | 7,500 | 7,700 | 1,093,400 | 3,850 |
| 2020-09-30 | 9,010 | 9,060 | 8,160 | 8,300 | 622,200 | 4,150 |
| 2020-09-29 | 9,410 | 9,700 | 8,400 | 8,710 | 1,084,200 | 4,355 |
| 2020-09-28 | 10,740 | 11,190 | 9,210 | 9,560 | 1,903,900 | 4,780 |
| 2020-09-25 | 9,020 | 9,700 | 8,000 | 9,690 | 1,099,100 | 4,845 |
| 2020-09-24 | - | - | - | - | - | - |
分割・併合履歴 ： [2020-12-29]1株→2株
