3433 トーカロ(株) 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
2023-03-30	1,286	1,289	1,272	1,282	94,300	1,282
2023-03-29	1,272	1,296	1,270	1,295	157,300	1,295
2023-03-28	1,291	1,291	1,267	1,267	106,900	1,267
2023-03-27	1,286	1,288	1,276	1,284	110,200	1,284
2023-03-24	1,254	1,274	1,251	1,271	86,200	1,271
2023-03-23	1,250	1,261	1,242	1,259	70,500	1,259
2023-03-22	1,257	1,266	1,256	1,260	107,300	1,260
2023-03-20	1,234	1,241	1,226	1,228	117,100	1,228
2023-03-17	1,254	1,254	1,238	1,247	110,700	1,247
2023-03-16	1,235	1,247	1,230	1,240	107,300	1,240
2023-03-15	1,260	1,269	1,256	1,264	117,000	1,264
2023-03-14	1,265	1,265	1,237	1,242	162,000	1,242
2023-03-13	1,281	1,290	1,272	1,290	93,500	1,290
2023-03-10	1,302	1,318	1,301	1,302	181,400	1,302
2023-03-09	1,330	1,334	1,323	1,328	121,100	1,328
2023-03-08	1,304	1,323	1,303	1,313	134,500	1,313
2023-03-07	1,305	1,313	1,299	1,303	144,400	1,303
2023-03-06	1,298	1,310	1,298	1,305	135,100	1,305
2023-03-03	1,294	1,294	1,284	1,291	115,200	1,291
2023-03-02	1,297	1,297	1,283	1,283	120,000	1,283
2023-03-01	1,264	1,291	1,264	1,289	185,400	1,289
2023-02-28	1,275	1,277	1,261	1,262	134,000	1,262
2023-02-27	1,254	1,273	1,251	1,268	105,600	1,268
2023-02-24	1,241	1,256	1,239	1,256	137,700	1,256
2023-02-22	1,241	1,244	1,227	1,230	121,500	1,230
2023-02-21	1,245	1,257	1,240	1,256	89,700	1,256
2023-02-20	1,247	1,247	1,238	1,239	97,400	1,239
2023-02-17	1,239	1,246	1,234	1,241	104,300	1,241
2023-02-16	1,267	1,270	1,246	1,252	126,700	1,252
2023-02-15	1,258	1,273	1,255	1,264	299,200	1,264
2023-02-14	1,238	1,250	1,238	1,247	154,300	1,247
2023-02-13	1,221	1,224	1,207	1,215	97,500	1,215
2023-02-10	1,212	1,235	1,209	1,219	151,900	1,219
2023-02-09	1,203	1,218	1,202	1,215	88,000	1,215
2023-02-08	1,215	1,216	1,202	1,206	73,700	1,206
2023-02-07	1,212	1,214	1,206	1,206	52,400	1,206
2023-02-06	1,213	1,220	1,204	1,208	108,600	1,208
2023-02-03	1,200	1,210	1,198	1,201	133,300	1,201
2023-02-02	1,205	1,216	1,196	1,200	192,100	1,200
2023-02-01	1,233	1,236	1,208	1,211	211,300	1,211
2023-01-31	1,227	1,240	1,227	1,237	194,000	1,237
2023-01-30	1,231	1,235	1,223	1,224	137,800	1,224
2023-01-27	1,233	1,238	1,227	1,231	98,000	1,231
2023-01-26	1,239	1,242	1,230	1,233	135,300	1,233
2023-01-25	1,229	1,245	1,222	1,241	175,800	1,241
2023-01-24	1,200	1,233	1,199	1,229	223,600	1,229
2023-01-23	1,197	1,197	1,181	1,192	234,500	1,192
2023-01-20	1,169	1,179	1,164	1,179	222,100	1,179
2023-01-19	1,175	1,182	1,172	1,177	113,700	1,177
2023-01-18	1,172	1,190	1,163	1,183	110,800	1,183
2023-01-17	1,152	1,173	1,152	1,169	113,400	1,169
2023-01-16	1,141	1,160	1,139	1,150	136,800	1,150
2023-01-13	1,156	1,169	1,148	1,150	177,400	1,150
2023-01-12	1,170	1,170	1,160	1,163	65,900	1,163
2023-01-11	1,162	1,168	1,156	1,168	114,900	1,168
2023-01-10	1,165	1,165	1,150	1,155	74,200	1,155
2023-01-06	1,135	1,153	1,130	1,145	117,900	1,145
2023-01-05	1,135	1,141	1,128	1,141	100,900	1,141
2023-01-04	1,145	1,147	1,134	1,135	122,000	1,135

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