3433 トーカロ(株) の時系列データ [2007年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2007-12-28	1,701	1,702	1,678	1,700	17,000	425
2007-12-27	1,788	1,788	1,722	1,727	42,200	431.75
2007-12-26	1,761	1,761	1,699	1,758	52,800	439.50
2007-12-25	1,651	1,682	1,631	1,641	76,900	410.25
2007-12-21	1,590	1,652	1,580	1,650	102,200	412.50
2007-12-20	1,675	1,687	1,560	1,578	77,000	394.50
2007-12-19	1,711	1,716	1,645	1,645	42,000	411.25
2007-12-18	1,700	1,717	1,665	1,710	67,500	427.50
2007-12-17	1,706	1,730	1,698	1,701	58,100	425.25
2007-12-14	1,748	1,776	1,701	1,702	122,700	425.50
2007-12-13	1,861	1,862	1,774	1,777	78,600	444.25
2007-12-12	1,852	1,852	1,801	1,834	78,400	458.50
2007-12-11	1,970	1,978	1,898	1,899	77,300	474.75
2007-12-10	1,900	1,948	1,878	1,948	121,700	487
2007-12-07	1,738	1,920	1,730	1,900	193,000	475
2007-12-06	1,695	1,713	1,681	1,690	76,200	422.50
2007-12-05	1,702	1,705	1,647	1,665	163,100	416.25
2007-12-04	1,795	1,795	1,670	1,672	90,800	418
2007-12-03	1,800	1,833	1,752	1,783	71,100	445.75
2007-11-30	1,720	1,839	1,720	1,772	98,800	443
2007-11-29	1,790	1,799	1,702	1,721	64,100	430.25
2007-11-28	1,791	1,791	1,701	1,730	64,800	432.50
2007-11-27	1,630	1,739	1,617	1,701	83,400	425.25
2007-11-26	1,617	1,651	1,616	1,634	112,900	408.50
2007-11-22	1,601	1,649	1,577	1,587	117,000	396.75
2007-11-21	1,735	1,735	1,652	1,661	76,100	415.25
2007-11-20	1,750	1,750	1,680	1,737	119,400	434.25
2007-11-19	1,799	1,816	1,752	1,759	57,700	439.75
2007-11-16	1,862	1,863	1,764	1,775	86,100	443.75
2007-11-15	1,862	1,950	1,833	1,892	90,000	473
2007-11-14	1,843	1,888	1,805	1,870	167,900	467.50
2007-11-13	1,920	1,920	1,740	1,762	172,400	440.50
2007-11-12	2,000	2,005	1,885	1,890	204,900	472.50
2007-11-09	2,020	2,220	1,960	2,100	223,900	525
2007-11-08	2,160	2,160	1,911	2,020	113,500	505
2007-11-07	2,355	2,355	2,225	2,240	87,200	560
2007-11-06	2,290	2,350	2,280	2,345	152,500	586.25
2007-11-05	2,285	2,310	2,255	2,295	91,600	573.75
2007-11-02	2,215	2,280	2,210	2,255	50,100	563.75
2007-11-01	2,250	2,270	2,235	2,255	27,000	563.75
2007-10-31	2,215	2,230	2,180	2,215	31,100	553.75
2007-10-30	2,200	2,225	2,175	2,210	28,600	552.50
2007-10-29	2,195	2,220	2,175	2,195	19,700	548.75
2007-10-26	2,165	2,220	2,150	2,180	51,600	545
2007-10-25	2,180	2,190	2,095	2,125	103,900	531.25
2007-10-24	2,210	2,245	2,190	2,205	47,200	551.25
2007-10-23	2,250	2,250	2,190	2,200	46,300	550
2007-10-22	2,185	2,220	2,135	2,180	55,300	545
2007-10-19	2,250	2,280	2,215	2,225	55,800	556.25
2007-10-18	2,240	2,320	2,220	2,290	90,300	572.50
2007-10-17	2,285	2,365	2,240	2,275	113,600	568.75
2007-10-16	2,355	2,360	2,265	2,285	93,900	571.25
2007-10-15	2,340	2,355	2,295	2,315	133,100	578.75
2007-10-12	2,410	2,430	2,310	2,335	108,700	583.75
2007-10-11	2,520	2,525	2,395	2,440	106,800	610
2007-10-10	2,565	2,570	2,500	2,530	97,600	632.50
2007-10-09	2,570	2,615	2,530	2,560	86,900	640
2007-10-05	2,450	2,520	2,450	2,500	88,900	625
2007-10-04	2,375	2,470	2,350	2,445	100,800	611.25
2007-10-03	2,300	2,390	2,280	2,370	92,600	592.50
2007-10-02	2,280	2,305	2,240	2,245	36,900	561.25
2007-10-01	2,195	2,280	2,180	2,265	66,500	566.25
2007-09-28	2,220	2,235	2,145	2,155	47,600	538.75
2007-09-27	2,120	2,240	2,100	2,205	120,900	551.25
2007-09-26	2,085	2,090	2,030	2,080	42,800	520
2007-09-25	2,055	2,075	2,015	2,050	46,100	512.50
2007-09-21	2,080	2,150	2,070	2,085	55,100	521.25
2007-09-20	2,100	2,120	2,075	2,120	39,800	530
2007-09-19	2,105	2,150	2,080	2,110	55,200	527.50
2007-09-18	2,060	2,105	2,045	2,065	57,600	516.25
2007-09-14	2,080	2,100	2,045	2,070	144,200	517.50
2007-09-13	2,090	2,105	2,015	2,025	108,400	506.25
2007-09-12	2,120	2,140	2,085	2,105	73,000	526.25
2007-09-11	2,150	2,150	2,050	2,080	107,700	520
2007-09-10	2,175	2,200	2,130	2,155	99,700	538.75
2007-09-07	2,220	2,275	2,185	2,215	98,000	553.75
2007-09-06	2,200	2,230	2,150	2,205	125,500	551.25
2007-09-05	2,300	2,315	2,200	2,205	77,600	551.25
2007-09-04	2,285	2,310	2,265	2,265	104,600	566.25
2007-09-03	2,340	2,340	2,285	2,305	94,100	576.25
2007-08-31	2,345	2,355	2,295	2,340	206,300	585
2007-08-30	2,375	2,375	2,320	2,340	89,000	585
2007-08-29	2,320	2,360	2,270	2,305	45,500	576.25
2007-08-28	2,365	2,425	2,360	2,400	118,000	600
2007-08-27	2,385	2,435	2,340	2,405	124,300	601.25
2007-08-24	2,305	2,345	2,285	2,315	212,800	578.75
2007-08-23	2,350	2,380	2,285	2,330	166,000	582.50
2007-08-22	2,320	2,340	2,230	2,300	132,500	575
2007-08-21	2,400	2,455	2,350	2,385	140,300	596.25
2007-08-20	2,375	2,465	2,240	2,280	161,600	570
2007-08-17	2,470	2,490	2,215	2,290	146,000	572.50
2007-08-16	2,645	2,655	2,435	2,550	123,000	637.50
2007-08-15	2,715	2,740	2,640	2,695	110,000	673.75
2007-08-14	2,635	2,725	2,635	2,715	60,700	678.75
2007-08-13	2,585	2,690	2,565	2,645	179,200	661.25
2007-08-10	2,575	2,800	2,515	2,545	250,800	636.25
2007-08-09	2,755	2,785	2,545	2,635	334,100	658.75
2007-08-08	2,755	2,825	2,705	2,725	133,000	681.25
2007-08-07	2,810	2,885	2,750	2,755	69,300	688.75
2007-08-06	2,750	2,910	2,745	2,850	100,900	712.50
2007-08-03	2,685	2,840	2,680	2,750	77,000	687.50
2007-08-02	2,765	2,830	2,570	2,680	98,900	670
2007-08-01	2,800	2,835	2,750	2,755	41,200	688.75
2007-07-31	2,905	2,935	2,830	2,860	33,500	715
2007-07-30	2,655	2,905	2,655	2,890	77,300	722.50
2007-07-27	2,760	2,775	2,665	2,715	163,200	678.75
2007-07-26	3,040	3,040	2,875	2,880	65,800	720
2007-07-25	2,905	3,010	2,905	2,995	50,200	748.75
2007-07-24	2,995	3,030	2,975	2,975	49,700	743.75
2007-07-23	2,995	3,030	2,970	2,985	47,700	746.25
2007-07-20	2,975	3,070	2,970	3,050	63,100	762.50
2007-07-19	2,995	3,030	2,950	2,970	77,600	742.50
2007-07-18	2,995	3,050	2,970	3,040	95,900	760
2007-07-17	3,040	3,090	2,985	3,020	113,100	755
2007-07-13	3,120	3,140	3,050	3,060	76,600	765
2007-07-12	3,130	3,160	3,060	3,090	61,800	772.50
2007-07-11	3,140	3,140	3,060	3,110	108,600	777.50
2007-07-10	3,250	3,250	3,170	3,190	55,500	797.50
2007-07-09	3,160	3,260	3,140	3,240	143,900	810
2007-07-06	3,190	3,210	3,160	3,200	124,100	800
2007-07-05	3,150	3,170	3,120	3,140	108,600	785
2007-07-04	3,020	3,120	2,970	3,110	199,400	777.50
2007-07-03	3,030	3,060	3,010	3,030	119,700	757.50
2007-07-02	3,090	3,090	3,020	3,020	137,000	755
2007-06-29	3,040	3,070	2,990	3,000	197,600	750
2007-06-28	2,955	3,070	2,945	3,030	82,300	757.50
2007-06-27	2,925	2,980	2,890	2,950	123,500	737.50
2007-06-26	3,000	3,030	2,870	3,010	193,700	752.50
2007-06-25	3,020	3,160	2,955	3,010	401,800	752.50
2007-06-22	2,840	2,990	2,830	2,980	241,300	745
2007-06-21	2,680	2,820	2,680	2,800	224,900	700
2007-06-20	2,595	2,715	2,595	2,705	173,000	676.25
2007-06-19	2,560	2,585	2,530	2,585	112,800	646.25
2007-06-18	2,590	2,600	2,575	2,580	73,800	645
2007-06-15	2,590	2,615	2,580	2,605	106,700	651.25
2007-06-14	2,600	2,625	2,590	2,610	37,800	652.50
2007-06-13	2,615	2,615	2,585	2,585	51,500	646.25
2007-06-12	2,630	2,655	2,610	2,620	80,200	655
2007-06-11	2,670	2,680	2,620	2,630	150,400	657.50
2007-06-08	2,600	2,610	2,565	2,585	109,800	646.25
2007-06-07	2,600	2,650	2,585	2,645	84,100	661.25
2007-06-06	2,650	2,675	2,620	2,625	92,800	656.25
2007-06-05	2,695	2,695	2,605	2,650	127,900	662.50
2007-06-04	2,720	2,735	2,625	2,665	179,100	666.25
2007-06-01	2,620	2,655	2,590	2,655	166,700	663.75
2007-05-31	2,530	2,570	2,515	2,565	123,600	641.25
2007-05-30	2,565	2,580	2,500	2,525	132,600	631.25
2007-05-29	2,480	2,545	2,470	2,545	133,700	636.25
2007-05-28	2,455	2,495	2,440	2,480	110,300	620
2007-05-25	2,440	2,445	2,410	2,415	157,500	603.75
2007-05-24	2,520	2,520	2,440	2,460	200,600	615
2007-05-23	2,525	2,545	2,485	2,510	240,400	627.50
2007-05-22	2,530	2,540	2,475	2,520	448,700	630
2007-05-21	2,590	2,665	2,565	2,635	159,000	658.75
2007-05-18	2,665	2,695	2,535	2,560	123,100	640
2007-05-17	2,670	2,745	2,640	2,685	306,000	671.25
2007-05-16	2,775	2,775	2,630	2,630	196,200	657.50
2007-05-15	2,905	2,930	2,775	2,815	260,600	703.75
2007-05-14	2,920	3,020	2,875	2,970	385,300	742.50
2007-05-11	3,200	3,220	2,860	2,920	237,600	730
2007-05-10	3,270	3,270	3,220	3,240	101,100	810
2007-05-09	3,300	3,340	3,270	3,290	94,500	822.50
2007-05-08	3,320	3,370	3,300	3,340	58,800	835
2007-05-07	3,360	3,370	3,270	3,350	90,900	837.50
2007-05-02	3,320	3,360	3,300	3,350	38,600	837.50
2007-05-01	3,250	3,340	3,240	3,310	65,700	827.50
2007-04-27	3,160	3,390	3,160	3,290	102,500	822.50
2007-04-26	3,240	3,240	3,170	3,200	47,500	800
2007-04-25	3,200	3,240	3,200	3,230	24,800	807.50
2007-04-24	3,150	3,210	3,140	3,190	33,300	797.50
2007-04-23	3,240	3,240	3,150	3,170	53,800	792.50
2007-04-20	3,260	3,270	3,220	3,230	34,500	807.50
2007-04-19	3,220	3,280	3,210	3,230	54,100	807.50
2007-04-18	3,220	3,240	3,180	3,190	85,900	797.50
2007-04-17	3,300	3,310	3,210	3,250	53,900	812.50
2007-04-16	3,280	3,290	3,250	3,250	36,100	812.50
2007-04-13	3,320	3,320	3,200	3,220	38,600	805
2007-04-12	3,260	3,310	3,260	3,290	48,600	822.50
2007-04-11	3,310	3,320	3,260	3,290	73,800	822.50
2007-04-10	3,320	3,320	3,260	3,260	67,800	815
2007-04-09	3,310	3,350	3,270	3,330	72,900	832.50
2007-04-06	3,300	3,330	3,260	3,270	109,100	817.50
2007-04-05	3,270	3,280	3,230	3,280	86,500	820
2007-04-04	3,230	3,250	3,220	3,240	80,000	810
2007-04-03	3,180	3,250	3,140	3,180	124,700	795
2007-04-02	3,270	3,290	3,170	3,200	141,500	800
2007-03-30	3,330	3,340	3,220	3,270	147,900	817.50
2007-03-29	3,350	3,350	3,250	3,310	124,600	827.50
2007-03-28	3,450	3,450	3,320	3,380	107,000	845
2007-03-27	3,410	3,460	3,400	3,450	61,400	862.50
2007-03-26	3,470	3,470	3,380	3,410	124,800	852.50
2007-03-23	3,530	3,530	3,400	3,460	74,200	865
2007-03-22	3,400	3,500	3,400	3,490	86,200	872.50
2007-03-20	3,430	3,430	3,350	3,390	119,600	847.50
2007-03-19	3,440	3,480	3,400	3,420	116,800	855
2007-03-16	3,550	3,550	3,430	3,490	99,700	872.50
2007-03-15	3,520	3,570	3,500	3,550	80,200	887.50
2007-03-14	3,570	3,570	3,490	3,510	109,600	877.50
2007-03-13	3,650	3,680	3,590	3,630	100,500	907.50
2007-03-12	3,650	3,660	3,590	3,650	99,700	912.50
2007-03-09	3,690	3,710	3,620	3,650	130,200	912.50
2007-03-08	3,610	3,660	3,550	3,660	110,700	915
2007-03-07	3,670	3,670	3,530	3,590	179,800	897.50
2007-03-06	3,400	3,610	3,400	3,590	241,800	897.50
2007-03-05	3,530	3,530	3,370	3,410	179,000	852.50
2007-03-02	3,570	3,590	3,510	3,580	85,000	895
2007-03-01	3,590	3,610	3,490	3,580	148,700	895
2007-02-28	3,400	3,590	3,350	3,570	199,000	892.50
2007-02-27	3,850	3,850	3,720	3,750	176,200	937.50
2007-02-26	3,850	3,860	3,770	3,810	130,700	952.50
2007-02-23	3,710	3,810	3,690	3,790	160,400	947.50
2007-02-22	3,750	3,770	3,680	3,740	130,000	935
2007-02-21	3,740	3,750	3,700	3,720	140,100	930
2007-02-20	3,710	3,730	3,690	3,730	93,200	932.50
2007-02-19	3,660	3,710	3,650	3,680	134,200	920
2007-02-16	3,580	3,660	3,550	3,650	166,000	912.50
2007-02-15	3,600	3,610	3,550	3,600	145,300	900
2007-02-14	3,580	3,600	3,550	3,600	126,700	900
2007-02-13	3,600	3,640	3,470	3,600	269,400	900
2007-02-09	3,730	3,730	3,560	3,600	295,500	900
2007-02-08	3,820	3,820	3,690	3,730	143,600	932.50
2007-02-07	3,770	3,780	3,750	3,780	84,100	945
2007-02-06	3,720	3,770	3,690	3,740	152,900	935
2007-02-05	3,840	3,850	3,690	3,720	215,300	930
2007-02-02	3,850	3,930	3,730	3,800	324,300	950
2007-02-01	3,670	3,800	3,610	3,800	263,600	950
2007-01-31	3,760	3,800	3,680	3,720	231,800	930
2007-01-30	3,850	3,860	3,720	3,800	294,700	950
2007-01-29	3,900	3,900	3,820	3,870	269,000	967.50
2007-01-26	3,970	4,010	3,810	3,940	350,200	985
2007-01-25	4,070	4,070	3,920	3,980	251,400	995
2007-01-24	4,100	4,110	4,020	4,060	140,900	1,015
2007-01-23	4,110	4,110	4,070	4,090	100,200	1,022.50
2007-01-22	4,120	4,120	4,070	4,100	148,000	1,025
2007-01-19	4,130	4,130	4,060	4,090	99,900	1,022.50
2007-01-18	4,100	4,110	4,060	4,100	146,300	1,025
2007-01-17	4,200	4,200	4,080	4,130	289,300	1,032.50
2007-01-16	4,340	4,340	4,220	4,240	85,900	1,060
2007-01-15	4,350	4,390	4,270	4,340	115,100	1,085
2007-01-12	4,130	4,260	4,130	4,250	65,600	1,062.50
2007-01-11	4,140	4,180	4,080	4,100	61,000	1,025
2007-01-10	4,260	4,310	4,150	4,160	75,600	1,040
2007-01-09	4,260	4,300	4,230	4,260	62,500	1,065
2007-01-05	4,400	4,400	4,180	4,260	67,500	1,065
2007-01-04	4,440	4,440	4,330	4,350	29,800	1,087.50

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