3433 トーカロ(株) の時系列データ [2005年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2005-12-30	4,000	4,050	3,960	3,970	47,500	992.50
2005-12-29	4,000	4,070	3,930	4,050	78,700	1,012.50
2005-12-28	3,920	3,960	3,890	3,960	51,800	990
2005-12-27	3,880	3,970	3,880	3,940	52,700	985
2005-12-26	3,970	4,000	3,900	3,930	79,800	982.50
2005-12-22	3,750	3,900	3,750	3,880	65,500	970
2005-12-21	3,790	3,790	3,670	3,700	82,100	925
2005-12-20	3,660	3,790	3,660	3,770	67,800	942.50
2005-12-19	3,670	3,750	3,660	3,710	59,100	927.50
2005-12-16	3,650	3,740	3,550	3,610	82,100	902.50
2005-12-15	3,810	3,810	3,700	3,720	60,400	930
2005-12-14	3,950	3,950	3,790	3,790	137,300	947.50
2005-12-13	3,790	3,960	3,770	3,950	156,200	987.50
2005-12-12	3,770	3,850	3,730	3,750	170,300	937.50
2005-12-09	3,710	3,760	3,680	3,760	82,100	940
2005-12-08	3,840	3,880	3,700	3,760	100,200	940
2005-12-07	3,980	3,980	3,830	3,890	72,700	972.50
2005-12-06	4,080	4,110	3,830	3,980	108,500	995
2005-12-05	4,150	4,340	4,020	4,130	96,000	1,032.50
2005-12-02	4,270	4,630	3,900	4,130	270,200	1,032.50
2005-12-01	4,040	4,300	4,000	4,130	176,700	1,032.50
2005-11-30	3,700	4,040	3,700	4,040	154,100	1,010
2005-11-29	3,660	3,830	3,650	3,700	128,300	925
2005-11-28	3,500	3,680	3,490	3,640	122,300	910
2005-11-25	3,430	3,500	3,430	3,480	54,500	870
2005-11-24	3,380	3,550	3,380	3,420	94,500	855
2005-11-22	3,250	3,390	3,250	3,370	48,800	842.50
2005-11-21	3,310	3,320	3,250	3,280	28,000	820
2005-11-18	3,290	3,320	3,250	3,290	49,500	822.50
2005-11-17	3,230	3,310	3,230	3,290	63,900	822.50
2005-11-16	3,260	3,270	3,200	3,230	30,900	807.50
2005-11-15	3,300	3,330	3,250	3,260	58,200	815
2005-11-14	3,340	3,340	3,250	3,300	41,500	825
2005-11-11	3,050	3,450	3,050	3,370	160,100	842.50
2005-11-10	2,980	3,030	2,950	3,020	122,700	755
2005-11-09	3,020	3,100	2,980	3,020	93,900	755
2005-11-08	2,990	3,010	2,980	2,995	56,600	748.75
2005-11-07	3,050	3,080	2,980	2,995	66,900	748.75
2005-11-04	3,000	3,040	2,985	3,040	24,700	760
2005-11-02	3,000	3,010	2,980	2,985	25,800	746.25
2005-11-01	3,000	3,010	2,990	3,000	11,500	750
2005-10-31	3,000	3,020	2,975	3,000	28,400	750
2005-10-28	2,970	3,020	2,960	3,000	43,400	750
2005-10-27	3,050	3,050	2,910	2,940	66,900	735
2005-10-26	2,800	3,050	2,770	3,020	151,600	755
2005-10-25	2,710	2,780	2,705	2,745	75,900	686.25
2005-10-24	2,745	2,745	2,700	2,720	35,800	680
2005-10-21	2,740	2,755	2,725	2,745	27,100	686.25
2005-10-20	2,760	2,785	2,715	2,740	41,100	685
2005-10-19	2,800	2,800	2,710	2,740	24,100	685
2005-10-18	2,800	2,820	2,785	2,800	15,100	700
2005-10-17	2,810	2,850	2,770	2,775	24,200	693.75
2005-10-14	2,840	2,855	2,810	2,810	50,800	702.50
2005-10-13	2,805	2,825	2,790	2,825	25,000	706.25
2005-10-12	2,785	2,820	2,785	2,805	71,700	701.25
2005-10-11	2,790	2,820	2,730	2,770	67,000	692.50
2005-10-07	2,800	2,820	2,780	2,785	38,500	696.25
2005-10-06	2,850	2,860	2,770	2,780	56,200	695
2005-10-05	2,810	2,890	2,800	2,840	101,600	710
2005-10-04	2,840	2,840	2,745	2,795	51,900	698.75
2005-10-03	2,700	2,845	2,655	2,845	45,900	711.25
2005-09-30	2,725	2,730	2,655	2,670	61,000	667.50
2005-09-29	2,740	2,785	2,675	2,745	62,700	686.25
2005-09-28	2,770	2,820	2,770	2,780	29,500	695
2005-09-27	2,840	2,865	2,765	2,765	47,200	691.25
2005-09-26	2,845	2,860	2,810	2,840	51,500	710
2005-09-22	2,810	2,830	2,755	2,805	65,300	701.25
2005-09-21	2,800	2,805	2,755	2,785	73,800	696.25
2005-09-20	2,750	2,815	2,750	2,800	60,100	700
2005-09-16	2,720	2,740	2,715	2,740	19,700	685
2005-09-15	2,695	2,730	2,695	2,720	40,100	680
2005-09-14	2,705	2,730	2,690	2,715	19,300	678.75
2005-09-13	2,720	2,720	2,700	2,710	11,000	677.50
2005-09-12	2,705	2,740	2,700	2,725	21,300	681.25
2005-09-09	2,770	2,770	2,665	2,735	74,800	683.75
2005-09-08	2,690	2,735	2,690	2,735	69,900	683.75
2005-09-07	2,720	2,740	2,670	2,685	55,000	671.25
2005-09-06	2,765	2,765	2,705	2,710	50,600	677.50
2005-09-05	2,700	2,740	2,700	2,725	54,000	681.25
2005-09-02	2,655	2,700	2,655	2,690	85,700	672.50
2005-09-01	2,645	2,680	2,645	2,655	52,800	663.75
2005-08-31	2,695	2,730	2,645	2,680	72,300	670
2005-08-30	2,780	2,780	2,710	2,735	49,200	683.75
2005-08-29	2,780	2,800	2,765	2,780	31,600	695
2005-08-26	2,790	2,795	2,740	2,780	54,300	695
2005-08-25	2,800	2,825	2,785	2,790	41,500	697.50
2005-08-24	2,805	2,835	2,755	2,790	51,500	697.50
2005-08-23	2,850	2,865	2,800	2,805	55,900	701.25
2005-08-22	2,855	2,885	2,845	2,865	58,100	716.25
2005-08-19	2,800	2,830	2,795	2,820	77,600	705
2005-08-18	2,790	2,800	2,785	2,795	54,400	698.75
2005-08-17	2,770	2,800	2,770	2,790	63,600	697.50
2005-08-16	2,750	2,760	2,720	2,760	49,500	690
2005-08-15	2,680	2,790	2,675	2,710	88,500	677.50
2005-08-12	2,690	2,690	2,650	2,680	46,100	670
2005-08-11	2,630	2,705	2,630	2,685	61,200	671.25
2005-08-10	2,670	2,720	2,615	2,705	101,000	676.25
2005-08-09	2,685	2,690	2,640	2,685	138,100	671.25
2005-08-08	2,505	2,690	2,505	2,660	157,900	665
2005-08-05	2,485	2,635	2,450	2,625	393,800	656.25
2005-08-04	2,425	2,545	2,425	2,495	422,900	623.75
2005-08-03	2,345	2,425	2,340	2,410	182,700	602.50
2005-08-02	2,340	2,340	2,275	2,330	84,000	582.50
2005-08-01	2,355	2,355	2,315	2,315	70,500	578.75
2005-07-29	2,330	2,360	2,320	2,340	93,200	585
2005-07-28	2,345	2,355	2,320	2,355	90,500	588.75
2005-07-27	2,320	2,350	2,305	2,350	120,700	587.50
2005-07-26	2,325	2,335	2,285	2,300	86,500	575
2005-07-25	2,270	2,300	2,255	2,285	62,500	571.25
2005-07-22	2,280	2,295	2,270	2,280	64,200	570
2005-07-21	2,300	2,325	2,290	2,310	86,800	577.50
2005-07-20	2,315	2,315	2,285	2,290	97,600	572.50
2005-07-19	2,310	2,315	2,285	2,300	123,100	575
2005-07-15	2,310	2,340	2,295	2,315	210,200	578.75
2005-07-14	2,280	2,305	2,265	2,290	295,000	572.50
2005-07-13	2,340	2,340	2,315	2,335	42,300	583.75
2005-07-12	2,345	2,375	2,345	2,355	22,600	588.75
2005-07-11	2,385	2,390	2,310	2,375	91,500	593.75
2005-07-08	2,350	2,370	2,340	2,360	87,500	590
2005-07-07	2,255	2,330	2,255	2,320	119,700	580
2005-07-06	2,220	2,295	2,220	2,295	42,000	573.75
2005-07-05	2,245	2,250	2,225	2,230	28,000	557.50
2005-07-04	2,270	2,270	2,245	2,250	54,700	562.50
2005-07-01	2,275	2,295	2,270	2,275	32,000	568.75
2005-06-30	2,300	2,315	2,275	2,280	62,700	570
2005-06-29	2,290	2,350	2,290	2,340	73,200	585
2005-06-28	2,360	2,370	2,345	2,365	29,000	591.25
2005-06-27	2,335	2,360	2,315	2,355	39,400	588.75
2005-06-24	2,320	2,320	2,290	2,305	40,200	576.25
2005-06-23	2,335	2,350	2,325	2,340	51,800	585
2005-06-22	2,380	2,380	2,345	2,370	35,600	592.50
2005-06-21	2,335	2,370	2,310	2,370	53,100	592.50
2005-06-20	2,340	2,340	2,320	2,340	22,700	585
2005-06-17	2,340	2,345	2,315	2,345	39,800	586.25
2005-06-16	2,345	2,350	2,330	2,340	36,400	585
2005-06-15	2,325	2,340	2,300	2,335	31,200	583.75
2005-06-14	2,330	2,340	2,315	2,320	53,800	580
2005-06-13	2,370	2,380	2,210	2,370	96,000	592.50
2005-06-10	2,350	2,395	2,350	2,370	54,100	592.50
2005-06-09	2,370	2,370	2,335	2,345	37,500	586.25
2005-06-08	2,385	2,385	2,350	2,360	34,400	590
2005-06-07	2,330	2,385	2,330	2,385	40,500	596.25
2005-06-06	2,250	2,370	2,250	2,345	63,700	586.25
2005-06-03	2,300	2,350	2,265	2,290	82,500	572.50
2005-06-02	2,340	2,360	2,280	2,310	82,900	577.50
2005-06-01	2,355	2,370	2,350	2,370	38,200	592.50
2005-05-31	2,360	2,405	2,355	2,375	61,900	593.75
2005-05-30	2,350	2,380	2,350	2,360	55,500	590
2005-05-27	2,300	2,330	2,260	2,330	46,000	582.50
2005-05-26	2,280	2,330	2,240	2,300	75,800	575
2005-05-25	2,270	2,300	2,230	2,280	83,700	570
2005-05-24	2,310	2,320	2,270	2,305	75,400	576.25
2005-05-23	2,425	2,430	2,300	2,390	46,400	597.50
2005-05-20	2,350	2,470	2,330	2,440	183,900	610
2005-05-19	2,280	2,330	2,270	2,320	106,600	580
2005-05-18	2,165	2,205	2,165	2,190	18,900	547.50
2005-05-17	2,205	2,220	2,150	2,155	20,000	538.75
2005-05-16	2,150	2,215	2,150	2,195	16,500	548.75
2005-05-13	2,200	2,230	2,150	2,195	47,800	548.75
2005-05-12	2,265	2,270	2,240	2,260	28,900	565
2005-05-11	2,280	2,285	2,220	2,270	11,800	567.50
2005-05-10	2,285	2,295	2,260	2,280	25,300	570
2005-05-09	2,295	2,300	2,280	2,290	25,500	572.50
2005-05-06	2,280	2,310	2,270	2,280	14,100	570
2005-05-02	2,270	2,280	2,270	2,280	5,500	570
2005-04-28	2,270	2,280	2,265	2,270	39,100	567.50
2005-04-27	2,285	2,310	2,265	2,285	18,600	571.25
2005-04-26	2,300	2,320	2,295	2,310	24,400	577.50
2005-04-25	2,300	2,315	2,265	2,300	78,600	575
2005-04-22	2,240	2,275	2,210	2,275	51,200	568.75
2005-04-21	2,160	2,205	2,125	2,175	39,800	543.75
2005-04-20	2,190	2,250	2,130	2,235	28,400	558.75
2005-04-19	2,075	2,170	2,075	2,115	25,000	528.75
2005-04-18	1,980	2,040	1,980	2,020	38,900	505
2005-04-15	2,170	2,170	2,085	2,100	27,700	525
2005-04-14	2,210	2,210	2,110	2,185	63,600	546.25
2005-04-13	2,170	2,230	2,170	2,205	50,400	551.25
2005-04-12	2,235	2,235	2,160	2,165	41,000	541.25
2005-04-11	2,245	2,250	2,220	2,240	22,100	560
2005-04-08	2,235	2,240	2,220	2,235	25,200	558.75
2005-04-07	2,245	2,245	2,235	2,240	41,300	560
2005-04-06	2,255	2,255	2,235	2,245	42,600	561.25
2005-04-05	2,260	2,260	2,235	2,245	46,800	561.25
2005-04-04	2,250	2,290	2,240	2,250	81,800	562.50
2005-04-01	2,270	2,270	2,230	2,250	74,200	562.50
2005-03-31	2,265	2,310	2,250	2,310	60,500	577.50
2005-03-30	2,210	2,250	2,210	2,235	72,100	558.75
2005-03-29	2,310	2,310	2,220	2,240	40,300	560
2005-03-28	2,205	2,320	2,205	2,305	55,500	576.25
2005-03-25	4,570	4,670	4,440	4,620	91,900	577.50
2005-03-24	4,690	4,700	4,610	4,610	58,500	576.25
2005-03-23	4,770	4,790	4,670	4,710	29,100	588.75
2005-03-22	4,760	4,820	4,550	4,810	61,200	601.25
2005-03-18	4,750	4,840	4,710	4,810	59,200	601.25
2005-03-17	4,720	4,750	4,690	4,750	43,400	593.75
2005-03-16	4,680	4,770	4,670	4,760	52,500	595
2005-03-15	4,600	4,670	4,600	4,670	37,400	583.75
2005-03-14	4,540	4,600	4,520	4,580	29,900	572.50
2005-03-11	4,540	4,560	4,500	4,530	35,900	566.25
2005-03-10	4,470	4,590	4,470	4,510	30,800	563.75
2005-03-09	4,500	4,540	4,450	4,470	39,900	558.75
2005-03-08	4,590	4,590	4,460	4,490	38,200	561.25
2005-03-07	4,600	4,640	4,520	4,590	37,700	573.75
2005-03-04	4,640	4,730	4,600	4,600	42,100	575
2005-03-03	4,640	4,700	4,630	4,680	64,500	585
2005-03-02	4,580	4,630	4,560	4,600	46,300	575
2005-03-01	4,590	4,590	4,500	4,580	92,000	572.50
2005-02-28	4,590	4,610	4,500	4,600	166,500	575
2005-02-25	4,570	4,640	4,400	4,570	87,600	571.25
2005-02-24	4,600	4,650	4,450	4,520	87,000	565
2005-02-23	4,500	4,740	4,440	4,680	102,600	585
2005-02-22	4,410	4,500	4,370	4,450	88,100	556.25
2005-02-21	4,300	4,450	4,240	4,440	134,700	555
2005-02-18	4,090	4,240	4,090	4,200	45,700	525
2005-02-17	4,140	4,140	4,070	4,090	15,300	511.25
2005-02-16	4,120	4,170	4,090	4,150	41,300	518.75
2005-02-15	4,230	4,230	4,080	4,080	47,000	510
2005-02-14	4,250	4,350	4,180	4,230	117,000	528.75
2005-02-10	4,180	4,280	4,160	4,240	66,800	530
2005-02-09	4,150	4,190	4,110	4,180	82,400	522.50
2005-02-08	4,040	4,120	4,020	4,100	46,100	512.50
2005-02-07	4,050	4,070	4,010	4,010	50,400	501.25
2005-02-04	4,190	4,190	4,000	4,000	170,000	500
2005-02-03	3,790	4,230	3,750	4,180	429,500	522.50
2005-02-02	3,800	3,860	3,790	3,790	30,600	473.75
2005-02-01	3,760	3,760	3,710	3,740	15,400	467.50
2005-01-31	3,810	3,850	3,770	3,770	49,600	471.25
2005-01-28	3,780	3,870	3,780	3,830	27,900	478.75
2005-01-27	3,800	3,880	3,780	3,810	49,300	476.25
2005-01-26	3,700	3,780	3,700	3,780	39,500	472.50
2005-01-25	3,640	3,690	3,630	3,690	30,100	461.25
2005-01-24	3,600	3,680	3,600	3,630	36,400	453.75
2005-01-21	3,590	3,610	3,530	3,610	49,800	451.25
2005-01-20	3,470	3,600	3,440	3,590	49,000	448.75
2005-01-19	3,450	3,460	3,420	3,450	40,800	431.25
2005-01-18	3,400	3,450	3,400	3,450	11,400	431.25
2005-01-17	3,400	3,440	3,390	3,390	42,300	423.75
2005-01-14	3,380	3,410	3,360	3,400	14,100	425
2005-01-13	3,470	3,470	3,380	3,390	20,300	423.75
2005-01-12	3,450	3,470	3,410	3,470	9,500	433.75
2005-01-11	3,490	3,490	3,380	3,490	19,400	436.25
2005-01-07	3,450	3,480	3,380	3,460	26,500	432.50
2005-01-06	3,470	3,480	3,410	3,440	36,800	430
2005-01-05	3,370	3,510	3,370	3,470	41,900	433.75
2005-01-04	3,360	3,410	3,360	3,410	2,500	426.25

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

2024年12月
日	月	火	水	木	金	土
« 11月29日
1	2	3	4	5	6	7
8	9	10	11	12	13	14
15	16	17	18	19	20	21
22	23	24	25	26	27	28
29	30	31