3433 トーカロ(株) の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-08-151,3081,3171,2991,301107,0001,301
2022-08-121,2881,3081,2841,305161,1001,305
2022-08-101,2701,2701,2561,26476,3001,264
2022-08-091,2981,2981,2721,27299,7001,272
2022-08-081,2821,3021,2801,30270,6001,302
2022-08-051,2741,2951,2721,294133,2001,294
2022-08-041,2701,2791,2641,275115,3001,275
2022-08-031,2601,2681,2541,264103,3001,264
2022-08-021,2831,2831,2541,264130,6001,264
2022-08-011,2821,2971,2771,297126,7001,297
2022-07-291,2971,2991,2701,272128,2001,272
2022-07-281,3131,3141,2811,296145,8001,296
2022-07-271,2861,3111,2831,310111,6001,310
2022-07-261,2841,2971,2811,286161,5001,286
2022-07-251,2871,2961,2801,28381,2001,283
2022-07-221,2791,3031,2791,29793,8001,297
2022-07-211,2631,2811,2561,279101,1001,279
2022-07-201,2631,2711,2571,270118,3001,270
2022-07-191,2311,2361,2161,23677,1001,236
2022-07-151,2251,2321,2131,22283,5001,222
2022-07-141,2091,2221,2061,222115,9001,222
2022-07-131,2181,2201,2041,21382,4001,213
2022-07-121,2551,2551,2011,206171,8001,206
2022-07-111,2691,2691,2461,259162,7001,259
2022-07-081,2391,2601,2311,239211,6001,239
2022-07-071,2221,2301,2031,228112,7001,228
2022-07-061,2201,2291,2021,209115,9001,209
2022-07-051,2341,2451,2251,238143,9001,238
2022-07-041,2101,2401,1981,223194,6001,223
2022-07-011,2241,2291,1991,210147,6001,210
2022-06-301,2671,2671,2281,233122,8001,233
2022-06-291,2621,2771,2521,271223,2001,271
2022-06-281,2581,2741,2531,274117,2001,274
2022-06-271,2581,2601,2411,25890,6001,258
2022-06-241,2151,2351,2101,235115,8001,235
2022-06-231,2161,2281,2001,209122,7001,209
2022-06-221,2581,2621,2191,219104,9001,219
2022-06-211,2281,2621,2271,248104,8001,248
2022-06-201,2421,2421,1981,205144,5001,205
2022-06-171,2251,2411,2171,234190,2001,234
2022-06-161,2851,3021,2751,27789,0001,277
2022-06-151,2861,2931,2711,271119,9001,271
2022-06-141,2711,2901,2711,288138,8001,288
2022-06-131,3161,3301,3031,312117,9001,312
2022-06-101,3711,3781,3461,350180,4001,350
2022-06-091,4001,4001,3851,389111,6001,389
2022-06-081,3971,4191,3971,405103,9001,405
2022-06-071,3721,4051,3721,396152,6001,396
2022-06-061,3741,3771,3581,371134,9001,371
2022-06-031,3841,3981,3781,386168,3001,386
2022-06-021,3681,3711,3551,37191,0001,371
2022-06-011,3601,3681,3451,368130,4001,368
2022-05-311,3511,3701,3481,369146,4001,369
2022-05-301,3641,3711,3551,359264,8001,359
2022-05-271,3511,3511,3381,34467,7001,344
2022-05-261,3381,3461,3211,32189,9001,321
2022-05-251,3501,3541,3361,34585,5001,345
2022-05-241,3501,3541,3411,35057,8001,350
2022-05-231,3741,3741,3421,35981,8001,359
2022-05-201,3371,3601,3331,36085,4001,360
2022-05-191,3001,3451,2961,339123,0001,339
2022-05-181,3391,3391,3151,32881,1001,328
2022-05-171,3031,3271,3001,325107,6001,325
2022-05-161,3501,3501,3051,312112,8001,312
2022-05-131,3001,3251,2821,325108,6001,325
2022-05-121,2631,2981,2621,291157,7001,291
2022-05-111,2671,2791,2551,274142,0001,274
2022-05-101,2521,2771,2461,267124,5001,267
2022-05-091,2761,2971,2701,27795,9001,277
2022-05-061,3001,3071,2841,30369,2001,303
2022-05-021,2991,3081,2761,28882,0001,288
2022-04-281,2501,3071,2501,305133,9001,305
2022-04-271,2381,2671,2311,254235,3001,254
2022-04-261,2711,2711,2441,250127,2001,250
2022-04-251,2601,2681,2551,25765,6001,257
2022-04-221,2821,2901,2711,28270,7001,282
2022-04-211,2871,3051,2861,30591,9001,305
2022-04-201,3111,3111,2861,28781,4001,287
2022-04-191,2811,2891,2681,28579,2001,285
2022-04-181,2731,2791,2481,273103,7001,273
2022-04-151,2671,2901,2641,28872,0001,288
2022-04-141,2761,2981,2701,29061,1001,290
2022-04-131,2501,2751,2491,275110,2001,275
2022-04-121,2601,2691,2501,255125,2001,255
2022-04-111,2741,2771,2521,269120,1001,269
2022-04-081,2981,3011,2741,28499,2001,284
2022-04-071,3001,3091,2811,28992,7001,289
2022-04-061,3081,3281,3051,319117,5001,319
2022-04-051,3621,3651,3371,338104,1001,338
2022-04-041,3221,3411,3191,335114,6001,335
2022-04-011,3351,3571,3301,344108,0001,344
2022-03-311,3451,3701,3421,360158,3001,360
2022-03-301,3751,3751,3411,355110,5001,355
2022-03-291,3621,3731,3511,368131,3001,368
2022-03-281,3731,3731,3531,35678,9001,356
2022-03-251,3801,3831,3631,373140,0001,373
2022-03-241,3351,3681,3311,368104,6001,368
2022-03-231,3351,3591,3241,351174,9001,351
2022-03-221,3451,3451,3141,321140,9001,321
2022-03-181,3001,3231,2931,320133,7001,320
2022-03-171,2991,3291,2951,304235,8001,304
2022-03-161,2581,2621,2461,252107,5001,252
2022-03-151,2201,2561,2201,248107,5001,248
2022-03-141,2161,2331,2121,217103,9001,217
2022-03-111,2121,2261,1921,199167,4001,199
2022-03-101,2301,2421,2201,242201,2001,242
2022-03-091,1741,1921,1591,174147,7001,174
2022-03-081,1611,1931,1581,163176,6001,163
2022-03-071,2141,2171,1711,180223,7001,180
2022-03-041,2771,2801,2451,250165,7001,250
2022-03-031,3201,3201,2831,284138,4001,284
2022-03-021,3091,3131,2971,298118,6001,298
2022-03-011,3391,3451,3211,332138,9001,332
2022-02-281,3191,3371,3001,337196,9001,337
2022-02-251,3081,3081,2931,301186,0001,301
2022-02-241,2901,3071,2701,288171,5001,288
2022-02-221,2901,3111,2901,305105,7001,305
2022-02-211,3081,3301,2971,32692,2001,326
2022-02-181,3151,3401,3131,329125,3001,329
2022-02-171,3541,3641,3411,345104,5001,345
2022-02-161,3311,3561,3271,352142,2001,352
2022-02-151,3301,3301,2901,302242,6001,302
2022-02-141,3261,3261,3031,312152,2001,312
2022-02-101,3601,3641,3411,35691,5001,356
2022-02-091,3211,3491,3211,345104,2001,345
2022-02-081,3271,3431,3101,313100,1001,313
2022-02-071,3121,3251,3041,320147,0001,320
2022-02-041,3251,3411,3021,340210,5001,340
2022-02-031,3711,3711,3441,350153,0001,350
2022-02-021,3701,3861,3351,374403,4001,374
2022-02-011,3491,3701,3061,314424,4001,314
2022-01-311,3661,3981,3521,379294,4001,379
2022-01-281,3281,3471,3051,347201,9001,347
2022-01-271,3611,3681,2961,299357,6001,299
2022-01-261,3431,3681,3351,351234,7001,351
2022-01-251,3691,3711,3301,335238,8001,335
2022-01-241,3301,3761,3251,369160,6001,369
2022-01-211,3371,3531,3201,350165,0001,350
2022-01-201,3401,3691,3181,363218,2001,363
2022-01-191,3771,3881,3371,345238,9001,345
2022-01-181,4301,4431,3961,400169,3001,400
2022-01-171,4491,4641,4361,441139,1001,441
2022-01-141,4601,4601,4141,431166,9001,431
2022-01-131,4501,4631,4411,452128,5001,452
2022-01-121,4201,4431,4111,438126,7001,438
2022-01-111,4211,4211,3841,392188,8001,392
2022-01-071,4651,4651,4131,420175,4001,420
2022-01-061,4901,4921,4551,456161,6001,456
2022-01-051,5041,5381,4871,513212,9001,513
2022-01-041,4871,5091,4771,504141,5001,504

分割・併合履歴 : [2018-02-26]1株→4株 [2005-03-28]1株→2株