3433 トーカロ(株) の時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	1,548	1,582	1,543	1,567	50,800	391.75
2010-12-29	1,538	1,556	1,535	1,555	36,800	388.75
2010-12-28	1,537	1,550	1,535	1,545	14,500	386.25
2010-12-27	1,571	1,571	1,521	1,537	54,500	384.25
2010-12-24	1,521	1,537	1,501	1,533	43,300	383.25
2010-12-22	1,568	1,582	1,513	1,521	102,900	380.25
2010-12-21	1,534	1,594	1,534	1,581	95,500	395.25
2010-12-20	1,534	1,540	1,516	1,531	32,800	382.75
2010-12-17	1,527	1,541	1,522	1,534	29,700	383.50
2010-12-16	1,526	1,536	1,517	1,531	37,600	382.75
2010-12-15	1,520	1,540	1,511	1,521	47,300	380.25
2010-12-14	1,510	1,514	1,497	1,514	31,600	378.50
2010-12-13	1,510	1,516	1,491	1,509	74,500	377.25
2010-12-10	1,520	1,520	1,501	1,517	63,200	379.25
2010-12-09	1,512	1,515	1,500	1,506	28,800	376.50
2010-12-08	1,487	1,515	1,485	1,502	68,000	375.50
2010-12-07	1,462	1,480	1,462	1,475	25,800	368.75
2010-12-06	1,450	1,469	1,449	1,461	19,900	365.25
2010-12-03	1,482	1,483	1,440	1,453	49,100	363.25
2010-12-02	1,460	1,465	1,445	1,452	48,400	363
2010-12-01	1,408	1,452	1,404	1,430	67,800	357.50
2010-11-30	1,432	1,435	1,395	1,407	94,800	351.75
2010-11-29	1,446	1,469	1,435	1,440	33,500	360
2010-11-26	1,460	1,477	1,449	1,460	38,000	365
2010-11-25	1,464	1,469	1,450	1,460	67,800	365
2010-11-24	1,408	1,457	1,400	1,449	50,600	362.25
2010-11-22	1,444	1,444	1,427	1,438	43,600	359.50
2010-11-19	1,449	1,449	1,419	1,425	64,400	356.25
2010-11-18	1,384	1,428	1,380	1,428	80,500	357
2010-11-17	1,353	1,402	1,353	1,395	81,400	348.75
2010-11-16	1,345	1,360	1,329	1,352	53,500	338
2010-11-15	1,326	1,345	1,323	1,343	17,000	335.75
2010-11-12	1,350	1,352	1,321	1,321	50,100	330.25
2010-11-11	1,362	1,362	1,343	1,351	40,400	337.75
2010-11-10	1,355	1,370	1,352	1,362	34,200	340.50
2010-11-09	1,354	1,370	1,341	1,356	26,700	339
2010-11-08	1,363	1,369	1,353	1,355	44,400	338.75
2010-11-05	1,370	1,380	1,339	1,365	79,900	341.25
2010-11-04	1,298	1,340	1,296	1,335	37,100	333.75
2010-11-02	1,312	1,341	1,280	1,292	79,400	323
2010-11-01	1,364	1,366	1,325	1,336	39,500	334
2010-10-29	1,383	1,383	1,352	1,369	73,700	342.25
2010-10-28	1,349	1,376	1,342	1,362	76,900	340.50
2010-10-27	1,364	1,364	1,334	1,347	44,400	336.75
2010-10-26	1,400	1,400	1,342	1,345	70,900	336.25
2010-10-25	1,351	1,401	1,348	1,384	88,100	346
2010-10-22	1,320	1,347	1,317	1,342	38,900	335.50
2010-10-21	1,329	1,338	1,314	1,322	46,200	330.50
2010-10-20	1,320	1,323	1,297	1,309	33,200	327.25
2010-10-19	1,380	1,380	1,346	1,350	32,200	337.50
2010-10-18	1,363	1,380	1,353	1,371	40,300	342.75
2010-10-15	1,349	1,376	1,323	1,362	55,500	340.50
2010-10-14	1,300	1,364	1,300	1,359	74,100	339.75
2010-10-13	1,274	1,319	1,274	1,298	43,600	324.50
2010-10-12	1,324	1,331	1,271	1,272	42,200	318
2010-10-08	1,300	1,316	1,299	1,308	69,200	327
2010-10-07	1,271	1,319	1,270	1,310	94,400	327.50
2010-10-06	1,262	1,280	1,243	1,275	73,400	318.75
2010-10-05	1,248	1,268	1,230	1,262	69,100	315.50
2010-10-04	1,265	1,290	1,236	1,244	61,100	311
2010-10-01	1,312	1,314	1,257	1,276	95,800	319
2010-09-30	1,370	1,378	1,313	1,321	55,300	330.25
2010-09-29	1,345	1,373	1,338	1,363	65,500	340.75
2010-09-28	1,315	1,338	1,304	1,335	55,400	333.75
2010-09-27	1,355	1,355	1,316	1,328	52,500	332
2010-09-24	1,352	1,372	1,337	1,341	62,900	335.25
2010-09-22	1,384	1,391	1,363	1,382	38,900	345.50
2010-09-21	1,395	1,412	1,387	1,399	81,600	349.75
2010-09-17	1,329	1,366	1,324	1,365	44,500	341.25
2010-09-16	1,318	1,327	1,306	1,320	51,400	330
2010-09-15	1,251	1,331	1,242	1,323	117,700	330.75
2010-09-14	1,306	1,308	1,266	1,273	43,300	318.25
2010-09-13	1,299	1,311	1,291	1,304	51,700	326
2010-09-10	1,299	1,309	1,288	1,293	64,700	323.25
2010-09-09	1,265	1,282	1,251	1,278	62,800	319.50
2010-09-08	1,253	1,274	1,225	1,265	82,200	316.25
2010-09-07	1,255	1,275	1,253	1,263	83,900	315.75
2010-09-06	1,230	1,262	1,222	1,255	86,200	313.75
2010-09-03	1,193	1,210	1,193	1,204	97,000	301
2010-09-02	1,201	1,201	1,166	1,183	61,300	295.75
2010-09-01	1,185	1,197	1,166	1,174	50,400	293.50
2010-08-31	1,190	1,207	1,180	1,188	103,500	297
2010-08-30	1,200	1,224	1,197	1,210	96,500	302.50
2010-08-27	1,181	1,188	1,148	1,170	162,100	292.50
2010-08-26	1,154	1,221	1,151	1,200	135,900	300
2010-08-25	1,157	1,158	1,137	1,148	136,800	287
2010-08-24	1,200	1,200	1,175	1,187	55,900	296.75
2010-08-23	1,238	1,238	1,207	1,211	80,900	302.75
2010-08-20	1,234	1,261	1,225	1,238	69,100	309.50
2010-08-19	1,232	1,293	1,228	1,235	159,800	308.75
2010-08-18	1,230	1,240	1,214	1,226	78,200	306.50
2010-08-17	1,228	1,238	1,220	1,228	91,100	307
2010-08-16	1,272	1,272	1,228	1,244	116,700	311
2010-08-13	1,296	1,299	1,279	1,281	114,300	320.25
2010-08-12	1,313	1,316	1,272	1,288	144,700	322
2010-08-11	1,407	1,407	1,348	1,356	76,800	339
2010-08-10	1,445	1,455	1,393	1,412	56,700	353
2010-08-09	1,428	1,445	1,410	1,421	54,700	355.25
2010-08-06	1,465	1,468	1,449	1,453	58,700	363.25
2010-08-05	1,510	1,510	1,463	1,477	72,500	369.25
2010-08-04	1,450	1,480	1,440	1,474	65,100	368.50
2010-08-03	1,474	1,480	1,442	1,456	68,900	364
2010-08-02	1,451	1,460	1,385	1,433	149,200	358.25
2010-07-30	1,480	1,480	1,435	1,468	78,900	367
2010-07-29	1,478	1,505	1,465	1,476	71,400	369
2010-07-28	1,494	1,507	1,477	1,493	99,100	373.25
2010-07-27	1,442	1,482	1,436	1,468	99,500	367
2010-07-26	1,460	1,466	1,411	1,417	88,400	354.25
2010-07-23	1,370	1,415	1,369	1,400	105,700	350
2010-07-22	1,386	1,403	1,350	1,353	159,400	338.25
2010-07-21	1,467	1,477	1,416	1,421	89,100	355.25
2010-07-20	1,471	1,488	1,458	1,463	60,600	365.75
2010-07-16	1,547	1,547	1,490	1,507	85,700	376.75
2010-07-15	1,535	1,560	1,532	1,551	104,900	387.75
2010-07-14	1,522	1,569	1,515	1,550	113,600	387.50
2010-07-13	1,520	1,529	1,488	1,492	82,800	373
2010-07-12	1,530	1,548	1,510	1,516	111,800	379
2010-07-09	1,463	1,540	1,455	1,521	220,100	380.25
2010-07-08	1,517	1,523	1,459	1,470	178,600	367.50
2010-07-07	1,533	1,533	1,475	1,487	137,800	371.75
2010-07-06	1,582	1,584	1,526	1,530	192,300	382.50
2010-07-05	1,578	1,610	1,578	1,600	74,000	400
2010-07-02	1,580	1,593	1,565	1,577	74,300	394.25
2010-07-01	1,600	1,666	1,580	1,599	132,900	399.75
2010-06-30	1,570	1,651	1,540	1,620	46,200	405
2010-06-29	1,620	1,684	1,599	1,608	50,600	402
2010-06-28	1,659	1,660	1,610	1,618	57,000	404.50
2010-06-25	1,661	1,685	1,654	1,660	76,900	415
2010-06-24	1,709	1,715	1,690	1,693	75,400	423.25
2010-06-23	1,749	1,749	1,710	1,719	82,400	429.75
2010-06-22	1,800	1,809	1,756	1,789	51,700	447.25
2010-06-21	1,805	1,841	1,792	1,815	63,300	453.75
2010-06-18	1,805	1,819	1,777	1,792	27,400	448
2010-06-17	1,799	1,821	1,782	1,805	36,300	451.25
2010-06-16	1,838	1,858	1,799	1,802	42,700	450.50
2010-06-15	1,836	1,836	1,808	1,825	26,200	456.25
2010-06-14	1,807	1,842	1,807	1,836	40,200	459
2010-06-11	1,785	1,825	1,785	1,816	66,300	454
2010-06-10	1,697	1,747	1,683	1,745	74,800	436.25
2010-06-09	1,720	1,724	1,649	1,674	81,900	418.50
2010-06-08	1,722	1,760	1,697	1,719	51,900	429.75
2010-06-07	1,783	1,783	1,718	1,736	56,800	434
2010-06-04	1,828	1,828	1,803	1,823	29,600	455.75
2010-06-03	1,810	1,819	1,776	1,815	48,900	453.75
2010-06-02	1,718	1,785	1,710	1,739	56,300	434.75
2010-06-01	1,807	1,807	1,728	1,750	59,300	437.50
2010-05-31	1,715	1,820	1,702	1,790	69,000	447.50
2010-05-28	1,686	1,740	1,686	1,718	62,000	429.50
2010-05-27	1,551	1,685	1,551	1,668	75,100	417
2010-05-26	1,628	1,642	1,540	1,588	182,100	397
2010-05-25	1,690	1,712	1,630	1,662	77,800	415.50
2010-05-24	1,700	1,748	1,665	1,728	85,000	432
2010-05-21	1,690	1,729	1,668	1,697	52,700	424.25
2010-05-20	1,775	1,780	1,705	1,730	66,100	432.50
2010-05-19	1,761	1,780	1,718	1,773	38,700	443.25
2010-05-18	1,879	1,894	1,772	1,778	127,000	444.50
2010-05-17	1,900	1,928	1,861	1,878	83,800	469.50
2010-05-14	1,864	1,930	1,850	1,907	104,600	476.75
2010-05-13	1,840	1,866	1,836	1,863	52,800	465.75
2010-05-12	1,753	1,843	1,753	1,809	103,400	452.25
2010-05-11	1,802	1,802	1,740	1,753	165,000	438.25
2010-05-10	1,850	1,866	1,781	1,820	145,600	455
2010-05-07	1,844	1,913	1,817	1,887	88,300	471.75
2010-05-06	1,900	1,913	1,859	1,884	89,100	471
2010-04-30	1,970	1,975	1,901	1,937	78,100	484.25
2010-04-28	1,951	1,963	1,918	1,930	56,900	482.50
2010-04-27	2,000	2,014	1,991	1,991	44,100	497.75
2010-04-26	1,958	2,009	1,958	1,988	72,900	497
2010-04-23	1,932	1,960	1,932	1,955	42,400	488.75
2010-04-22	1,932	1,959	1,879	1,953	73,500	488.25
2010-04-21	1,960	1,988	1,947	1,958	47,600	489.50
2010-04-20	1,960	1,975	1,934	1,935	41,100	483.75
2010-04-19	1,975	1,985	1,944	1,958	55,200	489.50
2010-04-16	2,054	2,058	2,021	2,025	76,600	506.25
2010-04-15	2,010	2,061	2,007	2,054	178,800	513.50
2010-04-14	1,986	2,014	1,958	2,000	74,900	500
2010-04-13	1,963	1,985	1,956	1,982	66,000	495.50
2010-04-12	1,976	1,976	1,924	1,943	52,500	485.75
2010-04-09	1,980	2,000	1,961	1,976	31,200	494
2010-04-08	1,971	2,025	1,971	1,986	46,500	496.50
2010-04-07	2,029	2,044	1,969	2,004	84,300	501
2010-04-06	2,043	2,067	2,002	2,029	106,900	507.25
2010-04-05	2,000	2,024	1,999	2,024	59,600	506
2010-04-02	1,980	1,980	1,953	1,977	26,300	494.25
2010-04-01	1,970	1,986	1,966	1,975	77,600	493.75
2010-03-31	1,932	1,970	1,915	1,952	55,100	488
2010-03-30	1,892	1,980	1,886	1,952	118,800	488
2010-03-29	1,832	1,883	1,832	1,873	58,600	468.25
2010-03-26	1,855	1,865	1,845	1,860	89,700	465
2010-03-25	1,897	1,904	1,858	1,870	81,800	467.50
2010-03-24	1,912	1,923	1,890	1,911	85,900	477.75
2010-03-23	1,910	1,925	1,900	1,910	104,500	477.50
2010-03-19	1,872	1,888	1,868	1,871	28,500	467.75
2010-03-18	1,900	1,901	1,869	1,891	67,300	472.75
2010-03-17	1,846	1,884	1,846	1,874	46,700	468.50
2010-03-16	1,885	1,888	1,836	1,841	55,600	460.25
2010-03-15	1,840	1,890	1,840	1,879	150,000	469.75
2010-03-12	1,834	1,860	1,808	1,845	123,000	461.25
2010-03-11	1,777	1,823	1,757	1,794	146,900	448.50
2010-03-10	1,693	1,760	1,648	1,748	103,600	437
2010-03-09	1,727	1,727	1,690	1,711	46,400	427.75
2010-03-08	1,755	1,760	1,740	1,745	21,500	436.25
2010-03-05	1,751	1,770	1,718	1,749	81,300	437.25
2010-03-04	1,747	1,800	1,743	1,756	44,600	439
2010-03-03	1,727	1,776	1,727	1,775	45,600	443.75
2010-03-02	1,748	1,754	1,730	1,745	34,000	436.25
2010-03-01	1,712	1,738	1,709	1,732	45,300	433
2010-02-26	1,710	1,730	1,694	1,729	23,200	432.25
2010-02-25	1,710	1,754	1,708	1,718	41,100	429.50
2010-02-24	1,735	1,740	1,705	1,727	59,500	431.75
2010-02-23	1,726	1,781	1,717	1,775	65,800	443.75
2010-02-22	1,740	1,784	1,731	1,766	97,900	441.50
2010-02-19	1,731	1,733	1,705	1,726	45,800	431.50
2010-02-18	1,714	1,741	1,677	1,733	64,800	433.25
2010-02-17	1,700	1,746	1,700	1,740	110,600	435
2010-02-16	1,665	1,698	1,664	1,693	69,000	423.25
2010-02-15	1,650	1,674	1,640	1,651	26,200	412.75
2010-02-12	1,672	1,688	1,640	1,656	43,400	414
2010-02-10	1,611	1,674	1,611	1,665	54,000	416.25
2010-02-09	1,650	1,650	1,577	1,633	73,000	408.25
2010-02-08	1,650	1,669	1,622	1,652	82,400	413
2010-02-05	1,625	1,680	1,625	1,652	110,800	413
2010-02-04	1,640	1,698	1,623	1,690	200,900	422.50
2010-02-03	1,600	1,649	1,585	1,640	315,100	410
2010-02-02	1,500	1,538	1,475	1,538	91,700	384.50
2010-02-01	1,526	1,528	1,488	1,506	91,600	376.50
2010-01-29	1,575	1,575	1,549	1,566	58,400	391.50
2010-01-28	1,521	1,553	1,506	1,553	48,600	388.25
2010-01-27	1,529	1,546	1,516	1,529	23,200	382.25
2010-01-26	1,560	1,585	1,528	1,529	33,400	382.25
2010-01-25	1,527	1,570	1,527	1,562	41,700	390.50
2010-01-22	1,547	1,587	1,547	1,565	39,200	391.25
2010-01-21	1,550	1,609	1,520	1,597	69,900	399.25
2010-01-20	1,595	1,608	1,562	1,582	40,100	395.50
2010-01-19	1,613	1,628	1,580	1,595	35,000	398.75
2010-01-18	1,603	1,638	1,603	1,621	18,500	405.25
2010-01-15	1,644	1,647	1,602	1,647	93,000	411.75
2010-01-14	1,590	1,629	1,590	1,611	58,900	402.75
2010-01-13	1,570	1,600	1,555	1,587	21,800	396.75
2010-01-12	1,569	1,580	1,569	1,579	31,600	394.75
2010-01-08	1,555	1,577	1,530	1,568	29,400	392
2010-01-07	1,561	1,577	1,555	1,559	25,400	389.75
2010-01-06	1,575	1,604	1,573	1,593	20,500	398.25
2010-01-05	1,600	1,615	1,589	1,595	47,000	398.75
2010-01-04	1,585	1,589	1,530	1,581	42,500	395.25

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