3433 トーカロ(株) の時系列データ [2006年度]

日付始値高値安値終値出来高調整後終値
2006-12-294,4404,4404,3904,43015,4001,107.50
2006-12-284,4404,4504,3504,44065,1001,110
2006-12-274,3004,4104,2704,40059,4001,100
2006-12-264,3204,3204,2304,28097,8001,070
2006-12-254,3304,3304,2304,27080,2001,067.50
2006-12-224,3604,4004,3304,33029,4001,082.50
2006-12-214,4104,4104,3704,40044,1001,100
2006-12-204,3704,4104,3304,41052,4001,102.50
2006-12-194,3804,4104,2604,28043,4001,070
2006-12-184,4304,4304,3704,39030,0001,097.50
2006-12-154,3604,4204,3204,39072,9001,097.50
2006-12-144,4304,4304,3104,36099,2001,090
2006-12-134,1404,4104,1404,410177,6001,102.50
2006-12-124,1004,1604,0604,090126,5001,022.50
2006-12-114,2304,2304,1204,15096,1001,037.50
2006-12-084,1804,2104,1504,18073,3001,045
2006-12-074,2004,2204,1404,210102,1001,052.50
2006-12-064,2004,2104,1104,150164,0001,037.50
2006-12-054,2404,2504,1904,220136,7001,055
2006-12-044,2304,2704,2104,26076,2001,065
2006-12-014,2704,3104,2404,29055,9001,072.50
2006-11-304,2504,3104,2304,29097,2001,072.50
2006-11-294,1404,2904,1004,29080,1001,072.50
2006-11-284,0404,1404,0404,11085,8001,027.50
2006-11-274,0504,1404,0404,12065,2001,030
2006-11-244,1004,1404,0904,09069,5001,022.50
2006-11-223,9304,1503,9104,140134,4001,035
2006-11-213,9504,0203,9203,97073,800992.50
2006-11-204,0804,0803,9103,94086,200985
2006-11-174,0704,1204,0104,04077,3001,010
2006-11-164,1004,2404,0804,10096,6001,025
2006-11-153,9104,0503,8904,010144,9001,002.50
2006-11-143,8203,8903,8103,83095,600957.50
2006-11-133,9303,9303,8503,86075,800965
2006-11-103,8903,9603,8703,930112,200982.50
2006-11-093,8604,0203,8003,84062,100960
2006-11-083,9303,9303,8203,84037,600960
2006-11-073,9503,9503,8803,90043,500975
2006-11-063,9003,9603,8403,92025,700980
2006-11-023,9903,9903,8603,94030,200985
2006-11-014,0204,0303,8703,99051,200997.50
2006-10-314,1004,1004,0104,07055,0001,017.50
2006-10-304,0604,1204,0204,09097,0001,022.50
2006-10-274,0204,1004,0004,10077,2001,025
2006-10-264,0704,0703,9604,02081,5001,005
2006-10-254,0304,0504,0004,03050,7001,007.50
2006-10-243,9904,0303,9503,98057,000995
2006-10-233,9403,9503,9103,94037,300985
2006-10-203,8703,8903,8303,88033,600970
2006-10-193,8403,9003,8103,87043,500967.50
2006-10-183,7403,7903,7103,77024,000942.50
2006-10-173,8403,8403,7503,75023,800937.50
2006-10-163,6703,7603,6003,74044,300935
2006-10-133,4903,5803,4603,57079,900892.50
2006-10-123,5003,5503,3603,42079,700855
2006-10-113,7303,7603,5203,55046,800887.50
2006-10-103,6803,8603,6703,74039,300935
2006-10-063,7003,7203,6603,68031,300920
2006-10-053,8203,8403,6503,70094,300925
2006-10-043,9003,9103,7503,77040,500942.50
2006-10-033,9403,9503,8003,83041,300957.50
2006-10-023,9303,9303,8703,89012,900972.50
2006-09-293,9603,9603,8903,91022,500977.50
2006-09-283,9303,9803,9003,98051,000995
2006-09-273,9504,0203,8203,96075,600990
2006-09-264,0104,0503,9904,01049,6001,002.50
2006-09-253,8804,0003,8104,00056,8001,000
2006-09-223,9304,0103,9103,92058,700980
2006-09-214,0504,0603,9203,96049,200990
2006-09-204,0004,0503,9804,02043,3001,005
2006-09-193,9804,0503,9103,99059,800997.50
2006-09-154,0104,0103,9403,99053,400997.50
2006-09-144,0004,0603,8903,98071,500995
2006-09-133,9804,0003,8703,87057,700967.50
2006-09-123,9904,0303,9303,93045,500982.50
2006-09-113,9904,1003,9003,90096,600975
2006-09-084,0504,0604,0104,01073,3001,002.50
2006-09-073,9504,1003,9104,04048,4001,010
2006-09-064,0304,0603,9804,00064,1001,000
2006-09-054,0504,0804,0204,08042,4001,020
2006-09-043,9704,0403,9304,02073,0001,005
2006-09-013,8703,8803,8303,87024,100967.50
2006-08-313,7803,8703,7303,87029,800967.50
2006-08-303,7303,7803,7203,78018,100945
2006-08-293,6503,7903,6403,78028,200945
2006-08-283,7703,7803,6303,67037,700917.50
2006-08-253,8503,8603,7503,77027,600942.50
2006-08-243,8703,8803,8203,84019,700960
2006-08-233,9203,9303,8503,87027,500967.50
2006-08-223,8803,8903,8003,87046,100967.50
2006-08-213,8403,8803,7603,79041,100947.50
2006-08-183,8503,8903,7603,88079,400970
2006-08-173,7303,8303,7303,77056,300942.50
2006-08-163,7003,7703,6703,730100,500932.50
2006-08-153,4003,6003,4003,58069,200895
2006-08-143,3903,4403,3703,42017,800855
2006-08-113,3903,4303,3903,41020,100852.50
2006-08-103,3303,4503,3203,44039,300860
2006-08-093,3303,3803,2803,38045,700845
2006-08-083,2603,3703,2603,37032,200842.50
2006-08-073,4303,4503,2803,31041,900827.50
2006-08-043,4403,4803,4003,43055,300857.50
2006-08-033,4303,4503,3703,390115,800847.50
2006-08-023,2303,3503,0403,340184,100835
2006-08-013,1803,3003,1603,22074,700805
2006-07-313,0203,1803,0203,13080,400782.50
2006-07-282,8152,9402,7802,91572,600728.75
2006-07-272,8402,8902,7652,81097,000702.50
2006-07-262,9502,9502,7852,83580,800708.75
2006-07-252,9002,9702,8252,83088,300707.50
2006-07-242,9102,9352,8502,89562,900723.75
2006-07-212,9903,0002,9502,98059,800745
2006-07-203,0803,0802,9903,04090,100760
2006-07-193,0603,0602,8302,955113,000738.75
2006-07-183,2003,2102,9803,050111,300762.50
2006-07-143,5103,5103,3203,340100,000835
2006-07-133,6403,6403,5503,58022,900895
2006-07-123,6603,6803,6203,65024,500912.50
2006-07-113,6703,6903,6503,68022,300920
2006-07-103,6703,6803,6303,68023,700920
2006-07-073,7703,7803,6603,67021,500917.50
2006-07-063,6203,6803,6203,68016,800920
2006-07-053,6803,7003,6303,65036,800912.50
2006-07-043,7003,7203,6603,69027,100922.50
2006-07-033,6303,6703,6303,64040,800910
2006-06-303,6903,7303,6103,63040,600907.50
2006-06-293,5703,6403,5703,64018,600910
2006-06-283,5703,6403,5703,62036,100905
2006-06-273,6103,6503,5903,62037,100905
2006-06-263,6603,6903,6003,63050,900907.50
2006-06-233,7303,7303,6503,70026,700925
2006-06-223,7003,7603,6503,75050,200937.50
2006-06-213,7003,7703,6803,68022,300920
2006-06-203,8403,8603,7103,73024,600932.50
2006-06-193,9103,9603,8603,89024,600972.50
2006-06-163,8003,9803,7903,96055,300990
2006-06-153,6403,7103,6103,68017,700920
2006-06-143,5503,7503,5403,63036,500907.50
2006-06-133,6403,6603,6003,61019,900902.50
2006-06-123,6003,7503,5603,69039,100922.50
2006-06-093,5703,7503,5403,61095,200902.50
2006-06-083,8003,8003,5103,53099,400882.50
2006-06-073,8903,9203,8503,85051,900962.50
2006-06-063,9604,0103,9503,97031,000992.50
2006-06-054,1304,1504,0304,09027,9001,022.50
2006-06-024,0704,0903,8704,03071,3001,007.50
2006-06-014,2004,2104,0704,07048,3001,017.50
2006-05-314,0004,2003,9804,19096,4001,047.50
2006-05-304,1204,1204,0604,07025,6001,017.50
2006-05-294,1504,1704,0504,09041,1001,022.50
2006-05-264,1404,1504,0304,08038,9001,020
2006-05-254,0104,0603,9704,06038,9001,015
2006-05-244,1604,1603,9604,03058,6001,007.50
2006-05-234,1004,1004,0104,01051,9001,002.50
2006-05-224,2504,2704,1804,21048,7001,052.50
2006-05-194,1104,2504,0804,23060,4001,057.50
2006-05-184,1804,2004,0804,16066,7001,040
2006-05-174,2004,2504,1204,18045,3001,045
2006-05-164,2104,2504,1204,15046,4001,037.50
2006-05-154,2004,2704,1604,20063,2001,050
2006-05-124,2504,3104,2204,29071,4001,072.50
2006-05-114,2504,3804,2204,30063,5001,075
2006-05-104,3004,3204,2004,29057,9001,072.50
2006-05-094,3604,3604,2104,24035,1001,060
2006-05-084,2004,3504,1904,31044,9001,077.50
2006-05-024,1004,2004,0604,14038,6001,035
2006-05-014,1804,2704,0904,12034,0001,030
2006-04-284,1504,2504,1404,23033,1001,057.50
2006-04-274,1004,2804,1004,19072,2001,047.50
2006-04-264,1604,2304,1104,12058,1001,030
2006-04-254,2804,3404,1504,20086,6001,050
2006-04-244,3004,3704,2504,33083,3001,082.50
2006-04-214,3804,4304,3604,40027,2001,100
2006-04-204,4504,5004,4304,43012,4001,107.50
2006-04-194,5004,5004,4604,50037,0001,125
2006-04-184,3304,4904,3304,46036,1001,115
2006-04-174,4904,4904,3804,40040,2001,100
2006-04-144,4304,4504,3804,40067,9001,100
2006-04-134,3504,4104,3004,36045,4001,090
2006-04-124,3404,3704,3004,35045,3001,087.50
2006-04-114,3604,4104,3204,41025,5001,102.50
2006-04-104,4004,4004,3604,39034,0001,097.50
2006-04-074,4204,4504,3804,44044,2001,110
2006-04-064,4304,5204,4304,46044,3001,115
2006-04-054,5604,5604,4304,45067,4001,112.50
2006-04-044,4704,5704,4104,47086,3001,117.50
2006-04-034,4404,5104,3504,47083,2001,117.50
2006-03-314,3404,4804,3304,44069,1001,110
2006-03-304,3904,4004,2604,29054,1001,072.50
2006-03-294,2704,4204,2404,340122,6001,085
2006-03-284,1304,2604,0704,26076,9001,065
2006-03-274,1004,1404,0804,13091,6001,032.50
2006-03-243,9804,1203,9804,10051,1001,025
2006-03-234,0004,0303,9603,98030,500995
2006-03-223,9704,0003,9604,00040,6001,000
2006-03-203,9704,0203,9603,99037,700997.50
2006-03-173,9903,9903,9603,98018,200995
2006-03-164,0904,0903,9703,99037,700997.50
2006-03-154,0704,1003,9704,08052,7001,020
2006-03-144,1004,1504,0504,070152,1001,017.50
2006-03-134,1104,1104,0404,08055,5001,020
2006-03-103,9604,2003,9604,12099,2001,030
2006-03-093,8204,0203,8203,99046,500997.50
2006-03-083,8603,9003,7603,770126,100942.50
2006-03-074,0904,0903,9503,96073,600990
2006-03-064,1004,1703,9704,12069,4001,030
2006-03-034,0804,1904,0504,18065,8001,045
2006-03-024,1204,2504,1104,14055,5001,035
2006-03-014,2004,2404,1304,17038,6001,042.50
2006-02-284,3004,3904,2704,28034,5001,070
2006-02-274,4104,4704,2604,30073,7001,075
2006-02-244,3704,3804,3004,36086,4001,090
2006-02-234,1804,4204,1704,340104,5001,085
2006-02-224,0604,1504,0004,13088,3001,032.50
2006-02-213,9904,1103,8903,980110,800995
2006-02-203,9604,1403,8403,950116,100987.50
2006-02-174,4204,4704,0504,05087,3001,012.50
2006-02-164,4004,4004,1704,380149,2001,095
2006-02-154,6804,7804,3504,50088,9001,125
2006-02-144,5404,6504,3904,620106,4001,155
2006-02-135,0005,0004,6404,69091,1001,172.50
2006-02-105,1005,1004,9204,98061,7001,245
2006-02-095,1805,1905,0805,14062,3001,285
2006-02-085,1605,2705,0605,060129,2001,265
2006-02-075,2405,2405,1105,210123,0001,302.50
2006-02-065,0105,2504,8105,240155,1001,310
2006-02-034,8605,0104,7704,980175,3001,245
2006-02-024,6004,9104,6004,880261,9001,220
2006-02-014,5804,6004,5204,52090,8001,130
2006-01-314,5004,6304,4804,590113,3001,147.50
2006-01-304,6004,6304,4904,520122,4001,130
2006-01-274,5504,6804,5204,650122,7001,162.50
2006-01-264,6004,6404,3104,510269,4001,127.50
2006-01-254,4704,4704,4604,47060,7001,117.50
2006-01-243,9504,0703,9103,970104,200992.50
2006-01-234,0304,1003,9104,00058,2001,000
2006-01-204,2004,3004,0104,10070,1001,025
2006-01-193,9604,3503,9004,200103,2001,050
2006-01-184,1004,1203,8003,860117,700965
2006-01-174,5304,5504,2504,30079,6001,075
2006-01-164,4904,7104,4104,630129,5001,157.50
2006-01-134,3204,5204,2604,390121,5001,097.50
2006-01-124,0804,3804,0604,370171,0001,092.50
2006-01-114,0704,0904,0204,05029,2001,012.50
2006-01-104,1204,2004,0004,050155,0001,012.50
2006-01-063,8204,0303,7903,98063,700995
2006-01-053,9003,9003,7803,80081,000950
2006-01-043,9703,9903,9203,92014,800980

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