3433 トーカロ(株) の時系列データ [2009年度]

日付始値高値安値終値出来高調整後終値
2009-12-301,5261,5551,5261,54535,300386.25
2009-12-291,5241,5501,5111,54674,500386.50
2009-12-281,5291,5391,5131,52566,400381.25
2009-12-251,5151,5151,4931,51330,700378.25
2009-12-241,5201,5201,4861,51542,900378.75
2009-12-221,4601,5231,4511,50783,300376.75
2009-12-211,4351,4551,4211,450124,400362.50
2009-12-181,4071,4491,4051,44868,100362
2009-12-171,4561,4561,4291,44751,900361.75
2009-12-161,4491,4781,4481,45728,800364.25
2009-12-151,4101,4471,3931,43653,100359
2009-12-141,3601,3971,3541,39640,900349
2009-12-111,3631,3801,3521,37735,700344.25
2009-12-101,3601,3751,3481,36947,200342.25
2009-12-091,3971,3981,3741,37921,100344.75
2009-12-081,3811,4141,3701,39232,600348
2009-12-071,4011,4181,3881,40046,800350
2009-12-041,4431,4431,3721,37868,400344.50
2009-12-031,3371,4031,3351,40385,200350.75
2009-12-021,2821,3331,2711,31785,200329.25
2009-12-011,2491,3241,2251,29284,900323
2009-11-301,2201,2971,2201,26993,200317.25
2009-11-271,2401,2401,1931,20798,600301.75
2009-11-261,2441,2701,2351,24958,100312.25
2009-11-251,2191,2451,1921,245111,800311.25
2009-11-241,3901,3901,2261,226115,300306.50
2009-11-201,2001,4261,1991,426110,200356.50
2009-11-191,2451,2451,1961,22662,400306.50
2009-11-181,1901,2661,1781,245101,300311.25
2009-11-171,2231,2411,1881,19088,700297.50
2009-11-161,2821,2821,2231,26250,200315.50
2009-11-131,2631,2961,2631,28469,500321
2009-11-121,3491,3491,2621,283156,400320.75
2009-11-111,3581,3861,3421,34959,100337.25
2009-11-101,4011,4051,3621,37172,400342.75
2009-11-091,4121,4121,3801,38130,900345.25
2009-11-061,3961,4271,3881,41752,600354.25
2009-11-051,4451,4451,3771,39190,300347.75
2009-11-041,4301,4631,4261,44779,100361.75
2009-11-021,4341,4461,4281,430114,700357.50
2009-10-301,5301,5351,4941,494114,100373.50
2009-10-291,5001,5551,4681,505106,600376.25
2009-10-281,5201,5481,5141,519106,500379.75
2009-10-271,5851,5931,5391,544101,900386
2009-10-261,5881,6011,5841,59537,700398.75
2009-10-231,5801,6141,5801,59448,300398.50
2009-10-221,5721,5961,5651,59643,500399
2009-10-211,5881,6021,5881,60226,400400.50
2009-10-201,6011,6401,5961,60743,000401.75
2009-10-191,5981,6341,5721,63039,900407.50
2009-10-161,6131,6351,5771,592104,900398
2009-10-151,6511,6751,5941,600122,300400
2009-10-141,6731,6851,6221,635133,500408.75
2009-10-131,6651,7141,6651,701113,200425.25
2009-10-091,6101,7001,5981,690207,000422.50
2009-10-081,5981,6251,5761,59168,900397.75
2009-10-071,5401,6251,5401,62381,500405.75
2009-10-061,5401,5771,5271,55174,600387.75
2009-10-051,5601,5601,5221,536119,100384
2009-10-021,5611,5721,5281,548102,400387
2009-10-011,6111,6401,6111,62562,400406.25
2009-09-301,5831,6331,5831,63299,500408
2009-09-291,6201,6231,5871,60567,300401.25
2009-09-281,6201,6201,5611,61295,500403
2009-09-251,5981,6621,5881,64376,600410.75
2009-09-241,5911,6451,5871,61056,500402.50
2009-09-181,6131,6161,5661,59486,800398.50
2009-09-171,6361,6401,6101,63453,800408.50
2009-09-161,6291,6601,6271,63838,100409.50
2009-09-151,6351,6431,6201,63059,700407.50
2009-09-141,6701,6701,6301,63272,200408
2009-09-111,6801,6801,6521,66798,500416.75
2009-09-101,6651,6801,6421,67167,000417.75
2009-09-091,6881,6921,6301,65293,400413
2009-09-081,6301,6821,6031,682121,300420.50
2009-09-071,6311,6451,6221,63036,500407.50
2009-09-041,6541,6551,6011,60155,300400.25
2009-09-031,5891,6601,5881,63693,400409
2009-09-021,6121,6181,5901,59688,300399
2009-09-011,6161,6521,6081,63161,300407.75
2009-08-311,6731,6991,6101,64697,500411.50
2009-08-281,6611,6661,6371,64491,600411
2009-08-271,6851,6911,6401,660126,500415
2009-08-261,7451,7451,6941,697407,100424.25
2009-08-251,6261,6841,6061,668513,200417
2009-08-241,5471,5821,5461,56680,700391.50
2009-08-211,5761,5901,5201,53576,500383.75
2009-08-201,5211,5801,5121,57595,800393.75
2009-08-191,5311,5421,5111,51888,600379.50
2009-08-181,5231,5651,5101,524119,300381
2009-08-171,5811,5961,5471,563111,700390.75
2009-08-141,6251,6471,6061,611119,700402.75
2009-08-131,6201,6451,5851,625222,700406.25
2009-08-121,5661,6381,5401,620270,300405
2009-08-111,5191,5891,4881,577270,100394.25
2009-08-101,5371,5371,4791,499131,100374.75
2009-08-071,5121,5261,4651,507209,800376.75
2009-08-061,5531,5531,5111,512203,000378
2009-08-051,6441,6451,5381,552174,600388
2009-08-041,6701,6971,6201,63195,300407.75
2009-08-031,7001,7171,6611,66981,700417.25
2009-07-311,7031,7391,6611,721179,700430.25
2009-07-301,7281,7281,6111,643160,700410.75
2009-07-291,6371,7351,6371,702187,900425.50
2009-07-281,6221,6771,5911,677161,800419.25
2009-07-271,7301,7401,6391,652318,300413
2009-07-241,7171,8071,6251,760593,800440
2009-07-231,3201,5071,3161,507167,900376.75
2009-07-221,2981,3171,2781,30756,700326.75
2009-07-211,2351,2801,2351,27194,700317.75
2009-07-171,2101,2291,2001,22354,600305.75
2009-07-161,2421,2501,1871,190122,500297.50
2009-07-151,2701,2701,2221,22779,700306.75
2009-07-141,2961,3151,2431,26246,700315.50
2009-07-131,3271,3411,2801,28174,500320.25
2009-07-101,2881,3411,2881,31621,400329
2009-07-091,3001,3251,2751,28733,500321.75
2009-07-081,3791,3791,3161,32151,900330.25
2009-07-071,4081,4111,3661,37957,700344.75
2009-07-061,3951,4281,3831,42575,400356.25
2009-07-031,2601,4001,2451,380126,300345
2009-07-021,3101,3101,2601,269103,500317.25
2009-07-011,3231,3341,2951,30784,600326.75
2009-06-301,3371,3501,3101,343117,900335.75
2009-06-291,3801,3911,3031,33080,800332.50
2009-06-261,3601,3761,3351,35628,900339
2009-06-251,3601,3751,3411,37015,500342.50
2009-06-241,3001,3401,2941,30621,500326.50
2009-06-231,3201,3401,2881,32029,300330
2009-06-221,2521,3801,2511,38033,100345
2009-06-191,3251,3271,2641,26449,000316
2009-06-181,2871,3081,2661,30824,400327
2009-06-171,2801,3051,2551,28155,300320.25
2009-06-161,3531,3661,2911,30038,800325
2009-06-151,3731,4091,3721,39325,300348.25
2009-06-121,3731,4001,3701,37036,100342.50
2009-06-111,3601,4071,3561,39334,900348.25
2009-06-101,3291,3631,3091,35317,000338.25
2009-06-091,3471,3471,3091,30935,200327.25
2009-06-081,3741,3741,3411,34122,800335.25
2009-06-051,4201,4201,3481,35427,900338.50
2009-06-041,3951,4111,3611,38421,400346
2009-06-031,4081,4251,3751,39470,000348.50
2009-06-021,4001,4201,3951,40567,400351.25
2009-06-011,3301,3761,3301,33124,100332.75
2009-05-291,3421,3461,3101,31546,100328.75
2009-05-281,2661,3471,2661,34136,100335.25
2009-05-271,2721,2981,2651,28536,800321.25
2009-05-261,3121,3121,2301,23843,800309.50
2009-05-251,1851,3271,1851,29590,600323.75
2009-05-221,1931,1931,1501,16527,800291.25
2009-05-211,1721,2011,1721,19428,300298.50
2009-05-201,1681,2301,1681,20262,200300.50
2009-05-191,1771,1791,0901,148108,400287
2009-05-181,0131,2009961,197162,200299.25
2009-05-151,0021,0209851,000111,100250
2009-05-141,0191,0201,0011,00297,800250.50
2009-05-131,0511,0531,0221,033134,700258.25
2009-05-121,0631,0651,0501,05590,500263.75
2009-05-111,0581,0681,0471,063151,700265.75
2009-05-081,0431,0871,0381,058128,000264.50
2009-05-071,0701,0901,0511,06375,200265.75
2009-05-011,0521,0531,0371,04883,200262
2009-04-301,0491,0841,0221,03236,400258
2009-04-281,0451,0531,0261,02629,200256.50
2009-04-271,1051,1201,0571,06542,100266.25
2009-04-241,1501,1501,1061,11618,700279
2009-04-231,0901,1401,0881,13724,900284.25
2009-04-221,1091,1101,0581,10634,300276.50
2009-04-211,0961,1161,0581,10357,200275.75
2009-04-201,1381,1401,1071,12754,800281.75
2009-04-171,1311,1501,1311,13718,000284.25
2009-04-161,1251,1451,1211,13127,000282.75
2009-04-151,0841,1201,0511,11841,800279.50
2009-04-141,0901,1251,0691,07444,700268.50
2009-04-131,0861,1501,0811,09836,100274.50
2009-04-101,0711,1191,0711,09051,900272.50
2009-04-091,0651,0761,0401,06677,300266.50
2009-04-081,0881,1201,0761,079164,100269.75
2009-04-079771,0679761,06796,200266.75
2009-04-0695297295296774,300241.75
2009-04-03942955939952105,600238
2009-04-02919924914922121,600230.50
2009-04-0189291089090843,100227
2009-03-3192592588389653,400224
2009-03-3094094088488775,800221.75
2009-03-27921943921931123,200232.75
2009-03-26919921901916132,000229
2009-03-25919919891915108,000228.75
2009-03-24899921899909122,400227.25
2009-03-23849886849884103,700221
2009-03-1986886984585645,300214
2009-03-18870871853865142,100216.25
2009-03-1787188086186758,400216.75
2009-03-16844884844873115,100218.25
2009-03-13831841830835221,000208.75
2009-03-1283383981982123,200205.25
2009-03-1183084282382833,900207
2009-03-1082082981081126,900202.75
2009-03-0983583982182721,800206.75
2009-03-0685587183283522,700208.75
2009-03-0588088186186323,200215.75
2009-03-0485088384087028,200217.50
2009-03-038108258048159,400203.75
2009-03-0283584682583717,000209.25
2009-02-2784184883984320,100210.75
2009-02-2687087083584129,500210.25
2009-02-2584086683986232,000215.50
2009-02-2482184681582534,200206.25
2009-02-2382884382583425,400208.50
2009-02-2084885083284232,400210.50
2009-02-1984485083284024,000210
2009-02-1882585282183825,500209.50
2009-02-1785285983083624,200209
2009-02-1685286984086165,600215.25
2009-02-1382986682986262,900215.50
2009-02-1283783781183468,500208.50
2009-02-1085288084084172,500210.25
2009-02-0990390484485164,000212.75
2009-02-0693093891691661,600229
2009-02-0591592090192052,600230
2009-02-0490691890691220,400228
2009-02-0390191490090429,800226
2009-02-0284789784389247,600223
2009-01-3086087283885335,100213.25
2009-01-2993194589090236,900225.50
2009-01-2891094388792741,800231.75
2009-01-2788292188090162,000225.25
2009-01-2686187785786437,900216
2009-01-2384387183586241,100215.50
2009-01-2283985383884923,500212.25
2009-01-2184285783083549,800208.75
2009-01-2087288085786727,400216.75
2009-01-1986088086087236,900218
2009-01-1684086883885477,800213.50
2009-01-1583585482984041,500210
2009-01-1484887583687030,700217.50
2009-01-1382085981384960,300212.25
2009-01-0986087585085542,600213.75
2009-01-0885988385087048,500217.50
2009-01-0786890086888980,900222.25
2009-01-0680085579384883,600212
2009-01-0580982179079339,800198.25

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