3433 トーカロ(株) の時系列データ [2004年度]

日付始値高値安値終値出来高調整後終値
2004-12-303,2603,4003,2603,40021,000425
2004-12-293,2803,3203,2303,32014,400415
2004-12-283,2603,2703,2303,27012,600408.75
2004-12-273,2203,2303,2003,21011,100401.25
2004-12-243,2703,2803,2103,23021,700403.75
2004-12-223,2703,2703,2603,27019,500408.75
2004-12-213,2903,3303,2703,27034,300408.75
2004-12-203,2603,2903,2603,28026,900410
2004-12-173,2003,2603,2003,26020,200407.50
2004-12-163,2403,2403,2003,23014,500403.75
2004-12-153,1503,2503,1303,22026,200402.50
2004-12-143,1203,1303,0703,13013,400391.25
2004-12-133,0903,1003,0603,1009,000387.50
2004-12-103,0803,1003,0603,0706,800383.75
2004-12-093,1003,1203,0803,1206,100390
2004-12-083,1303,1303,0903,0908,200386.25
2004-12-073,1003,1003,0803,0904,400386.25
2004-12-063,1003,1103,0803,0909,500386.25
2004-12-033,0803,1103,0703,09010,100386.25
2004-12-023,0803,1003,0703,0805,300385
2004-12-013,0803,0903,0703,0707,400383.75
2004-11-303,1003,1203,0903,1208,200390
2004-11-293,1703,1703,0903,10037,200387.50
2004-11-263,1503,1803,1303,1506,100393.75
2004-11-253,1003,1303,1003,13014,000391.25
2004-11-243,1103,1203,1003,1107,900388.75
2004-11-223,0903,1203,0803,1202,600390
2004-11-193,1303,1903,1203,1207,500390
2004-11-183,1603,1603,1303,1303,200391.25
2004-11-173,1603,1803,1503,1504,700393.75
2004-11-163,2003,2003,1503,1905,500398.75
2004-11-153,2303,2503,2103,2108,900401.25
2004-11-123,2503,2603,2003,21017,300401.25
2004-11-113,2503,2603,1803,25042,900406.25
2004-11-103,1603,2303,0803,20034,600400
2004-11-093,2103,2103,1303,16018,500395
2004-11-083,2603,2703,1603,22010,200402.50
2004-11-053,2503,2503,1103,25014,200406.25
2004-11-043,2403,2803,2303,25010,400406.25
2004-11-023,1903,2103,1803,2104,800401.25
2004-11-013,0903,2003,0703,2009,900400
2004-10-293,1803,2203,1603,19013,100398.75
2004-10-283,2003,2303,1503,2209,600402.50
2004-10-273,1703,2003,1203,2009,600400
2004-10-263,0703,1603,0703,1607,100395
2004-10-253,0803,1703,0603,0805,800385
2004-10-223,1003,1403,0503,14018,300392.50
2004-10-213,0903,1003,0503,0903,100386.25
2004-10-203,2003,2003,0803,10020,400387.50
2004-10-193,1803,2103,1703,20010,100400
2004-10-183,1803,1803,1003,12016,000390
2004-10-153,1903,2003,1103,18025,000397.50
2004-10-143,2403,2403,1503,17015,000396.25
2004-10-133,2003,2503,2003,2406,900405
2004-10-123,2003,2603,2003,2105,800401.25
2004-10-083,2603,2603,2103,25020,800406.25
2004-10-073,2603,3003,2503,27019,200408.75
2004-10-063,2203,3003,2203,27012,700408.75
2004-10-053,3503,3503,2603,32020,200415
2004-10-043,3903,3903,3003,34020,400417.50
2004-10-013,3103,3503,2503,32020,900415
2004-09-303,2403,4003,2103,39035,800423.75
2004-09-293,1603,2503,1603,21013,800401.25
2004-09-283,1603,2003,1503,1608,700395
2004-09-273,2203,2203,1403,2009,000400
2004-09-243,1803,2203,1403,22035,300402.50
2004-09-223,2003,2203,1803,20017,800400
2004-09-213,1603,2403,1503,2406,000405
2004-09-173,2303,2503,1703,24032,500405
2004-09-163,3003,3003,2203,2909,600411.25
2004-09-153,3103,3303,2703,30028,900412.50
2004-09-143,3303,3303,2803,30021,000412.50
2004-09-133,2303,3303,2103,33023,700416.25
2004-09-103,2503,2603,2003,22019,900402.50
2004-09-093,2903,2903,2603,27019,400408.75
2004-09-083,2803,3003,2603,26037,000407.50
2004-09-073,2403,2803,2303,28031,900410
2004-09-063,2303,2403,2003,23036,300403.75
2004-09-033,2103,2303,1903,20041,800400
2004-09-023,2103,2303,1903,23032,100403.75
2004-09-013,1703,2203,1503,18035,400397.50
2004-08-313,1603,1803,1203,17033,000396.25
2004-08-303,1703,1803,1403,16028,500395
2004-08-273,1003,2403,0903,20044,800400
2004-08-263,0603,1203,0603,10065,700387.50
2004-08-253,1003,1003,0503,06021,500382.50
2004-08-243,1003,1103,0503,10042,700387.50
2004-08-233,1003,1103,0503,10058,200387.50
2004-08-203,1003,1203,0703,11077,100388.75
2004-08-193,0003,1402,9903,100202,900387.50
2004-08-183,1003,1303,0803,13016,600391.25
2004-08-173,1003,1503,0803,10024,100387.50
2004-08-162,9903,1402,9803,14041,200392.50
2004-08-133,1003,1003,0003,00060,500375
2004-08-123,1303,1503,1003,1006,600387.50
2004-08-113,0603,1003,0503,10038,500387.50
2004-08-103,0403,0803,0403,05010,100381.25
2004-08-093,0703,0703,0403,0407,600380
2004-08-063,0903,1103,0303,11011,500388.75
2004-08-053,1303,1303,0503,0907,800386.25
2004-08-043,1003,1003,0303,04024,200380
2004-08-033,1403,1903,0803,10055,600387.50
2004-08-023,0903,1203,0803,09011,300386.25
2004-07-303,0503,1003,0103,06018,400382.50
2004-07-293,1403,1403,0503,07010,100383.75
2004-07-283,1103,1803,1003,15021,800393.75
2004-07-273,1803,1803,1003,10011,000387.50
2004-07-263,2603,2603,1603,18020,500397.50
2004-07-233,2203,2303,1203,16022,700395
2004-07-223,2903,3003,2303,29010,500411.25
2004-07-213,3003,3003,2203,29010,000411.25
2004-07-203,3403,3403,1903,2907,600411.25
2004-07-163,2903,3603,1603,34015,800417.50
2004-07-153,5003,5003,3303,41014,300426.25
2004-07-143,5703,6103,4903,53024,500441.25
2004-07-133,6003,6403,6003,62019,200452.50
2004-07-123,7103,7103,6103,65039,600456.25
2004-07-093,4803,6103,4503,61076,200451.25
2004-07-083,2903,4303,2503,37027,600421.25
2004-07-073,1003,2903,1003,29010,500411.25
2004-07-063,4003,4003,2903,29010,500411.25
2004-07-053,2903,3803,2803,38017,200422.50
2004-07-023,3403,3503,2903,33018,500416.25
2004-07-013,3503,3503,2803,35012,800418.75
2004-06-303,2203,3003,2203,30012,100412.50
2004-06-293,2603,3003,2003,23020,100403.75
2004-06-283,2003,2303,1803,23014,500403.75
2004-06-253,1903,1903,1003,14015,600392.50
2004-06-243,0703,1903,0703,19023,100398.75
2004-06-233,2403,2403,0003,05025,700381.25
2004-06-223,3003,3003,2003,21020,100401.25
2004-06-213,2703,3003,2603,26020,500407.50
2004-06-183,3303,3403,2603,26015,200407.50
2004-06-173,3403,3403,2503,33030,800416.25
2004-06-163,3503,3503,3003,34022,700417.50
2004-06-153,3303,3403,2903,34013,300417.50
2004-06-143,3303,3703,3003,34015,100417.50
2004-06-113,3203,3903,2803,33016,600416.25
2004-06-103,2803,3803,2303,37014,600421.25
2004-06-093,2803,2803,2403,2808,600410
2004-06-083,3603,3703,2503,28017,000410
2004-06-073,1503,3103,1503,30019,000412.50
2004-06-043,2003,2103,0903,10040,000387.50
2004-06-033,3203,3203,2203,27024,500408.75
2004-06-023,3003,3503,2803,30020,400412.50
2004-06-013,3503,3503,2903,32045,200415
2004-05-313,4003,4503,3203,45024,900431.25
2004-05-283,2703,4003,2703,40032,200425
2004-05-273,4903,4903,2703,27040,700408.75
2004-05-263,7103,7303,5103,54031,900442.50
2004-05-253,5803,6803,5803,65023,800456.25
2004-05-243,5803,6203,5303,59022,100448.75
2004-05-213,3403,4503,3003,45029,100431.25
2004-05-203,3403,3903,2203,29045,500411.25
2004-05-193,2803,4503,2603,29047,200411.25
2004-05-182,9603,2602,9603,23049,600403.75
2004-05-173,1503,2002,8003,00068,300375
2004-05-143,5003,5903,1203,30050,800412.50
2004-05-133,7103,7203,5003,55025,600443.75
2004-05-123,6403,6903,4503,66043,700457.50
2004-05-113,4703,7903,4703,57039,200446.25
2004-05-103,9003,9403,5103,67041,700458.75
2004-05-074,1904,2003,9504,01020,900501.25
2004-05-064,3304,3304,1504,16025,200520
2004-04-304,2904,3304,2004,30015,000537.50
2004-04-284,2804,3904,1504,33062,800541.25
2004-04-274,0404,3003,9804,30046,100537.50
2004-04-264,0204,0303,9703,98019,800497.50
2004-04-234,0104,0603,9103,93030,700491.25
2004-04-224,1004,1403,9904,00046,600500
2004-04-213,9604,0903,9004,05039,800506.25
2004-04-203,8103,9303,7703,88043,100485
2004-04-194,0604,1003,8903,91039,200488.75
2004-04-164,1004,1304,0004,06052,400507.50
2004-04-154,0404,1703,9004,13099,500516.25
2004-04-144,0704,1003,9103,99094,700498.75
2004-04-133,8904,1003,8704,05097,100506.25
2004-04-123,8403,8403,7603,84071,300480
2004-04-093,6503,7003,5903,70074,300462.50
2004-04-083,5503,7403,5403,64069,800455
2004-04-073,5103,5503,4503,52019,600440
2004-04-063,5203,6003,5003,52060,500440
2004-04-053,4703,4903,4203,44029,200430
2004-04-023,3603,4303,3603,43041,000428.75
2004-04-013,4103,4403,3603,36036,100420
2004-03-313,4103,5003,3903,46059,300432.50
2004-03-303,3703,4103,3603,39051,000423.75
2004-03-293,4103,4203,3303,37022,700421.25
2004-03-263,3403,4203,3003,36053,000420
2004-03-253,3003,3503,2803,33041,300416.25
2004-03-243,2603,3503,2203,29051,300411.25
2004-03-233,2903,3003,2203,26041,300407.50
2004-03-223,2703,3003,2403,30047,500412.50
2004-03-193,3003,3003,2203,22031,600402.50
2004-03-183,3103,3503,2703,30050,700412.50
2004-03-173,3003,3503,2503,31091,300413.75
2004-03-163,3003,3303,2403,29086,700411.25
2004-03-153,1603,3503,1603,300190,700412.50
2004-03-123,1003,2003,0903,14052,900392.50
2004-03-113,1203,1603,0703,10045,000387.50
2004-03-103,1503,1703,1003,15045,600393.75
2004-03-093,0803,1503,0603,15023,800393.75
2004-03-083,1803,1803,0503,13053,600391.25
2004-03-053,2403,2903,1203,150100,600393.75
2004-03-043,1803,2003,1203,19078,300398.75
2004-03-033,0603,2403,0203,200209,300400
2004-03-022,9553,0302,9553,000110,500375
2004-03-012,9603,0002,9302,98545,000373.13
2004-02-272,8302,9902,8202,935104,500366.88
2004-02-262,8302,8502,7652,83043,800353.75
2004-02-252,8002,8302,7702,83020,500353.75
2004-02-242,8702,8952,7952,83047,200353.75
2004-02-232,9202,9302,8402,91080,700363.75
2004-02-202,8702,9602,8702,95553,200369.38
2004-02-192,9302,9502,8502,87020,300358.75
2004-02-183,0003,0002,9102,95033,600368.75
2004-02-172,9002,9902,8102,97065,000371.25
2004-02-162,9002,9352,8102,91551,200364.38
2004-02-132,9502,9752,9202,93540,400366.88
2004-02-123,0403,0402,9502,95037,100368.75
2004-02-103,0603,0702,9303,02068,400377.50
2004-02-093,0803,1403,0003,020134,500377.50
2004-02-063,0303,0703,0003,04088,900380
2004-02-052,9102,9902,9002,95097,100368.75
2004-02-043,1003,1302,9803,000158,100375
2004-02-032,9853,1202,9053,100492,600387.50
2004-02-022,9202,9702,8602,955386,600369.38
2004-01-302,8402,9252,7902,880271,200360
2004-01-292,8152,8302,7602,810127,200351.25
2004-01-282,7002,8502,6852,840336,500355
2004-01-272,6802,7402,6702,735209,300341.88
2004-01-262,6752,6752,6002,64052,500330
2004-01-232,6302,6702,6302,66078,400332.50
2004-01-222,6302,6702,6252,64586,400330.63
2004-01-212,6152,6402,6052,62058,800327.50
2004-01-202,6652,6652,5952,61547,900326.88
2004-01-192,6652,7002,6502,66092,900332.50
2004-01-162,5702,6452,5702,640123,600330
2004-01-152,5952,5952,5202,53073,600316.25
2004-01-142,6002,6202,5602,585145,000323.13
2004-01-132,6802,7002,5852,64068,600330
2004-01-092,7302,7502,6652,680107,400335
2004-01-082,7002,7952,6802,730349,700341.25
2004-01-072,6502,6702,5552,670160,400333.75
2004-01-062,6852,7252,5652,620176,300327.50
2004-01-052,6952,7302,5902,685191,400335.63

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