3433 トーカロ(株) の時系列データ [2011年度]

日付始値高値安値終値出来高調整後終値
2011-12-301,6271,6721,6021,63434,500408.50
2011-12-291,6011,6141,5831,6138,800403.25
2011-12-281,6081,6151,5861,5899,100397.25
2011-12-271,6311,6421,6171,62223,200405.50
2011-12-261,6901,6901,6061,63025,700407.50
2011-12-221,6611,6611,6061,65922,300414.75
2011-12-211,6311,6671,6311,65423,600413.50
2011-12-201,5711,6051,5711,60213,200400.50
2011-12-191,5801,5901,5721,57912,800394.75
2011-12-161,5921,6131,5911,60140,000400.25
2011-12-151,6301,6331,5801,59428,200398.50
2011-12-141,6131,6651,6131,64934,800412.25
2011-12-131,6341,6491,6341,63618,100409
2011-12-121,6761,6931,6701,67219,600418
2011-12-091,6501,6741,6401,67428,900418.50
2011-12-081,7001,7021,6601,66828,200417
2011-12-071,6491,7081,6211,70848,800427
2011-12-061,7481,7531,6801,68636,900421.50
2011-12-051,8001,8001,7511,77442,800443.50
2011-12-021,6751,7201,6651,72040,700430
2011-12-011,7001,7001,6431,64929,800412.25
2011-11-301,6291,6921,6201,690106,400422.50
2011-11-291,5681,5971,5531,59755,100399.25
2011-11-281,5701,5701,5431,54532,100386.25
2011-11-251,5601,5651,5251,54523,000386.25
2011-11-241,5361,5501,5261,54021,100385
2011-11-221,5741,5741,5531,56023,400390
2011-11-211,5991,6101,5711,57427,400393.50
2011-11-181,5881,6001,5561,58833,100397
2011-11-171,6051,6051,5621,58127,600395.25
2011-11-161,6111,6401,6081,61135,800402.75
2011-11-151,6311,6391,6061,61218,200403
2011-11-141,6301,6521,6251,64644,400411.50
2011-11-111,5481,5771,5221,57531,000393.75
2011-11-101,5401,5851,5381,54747,500386.75
2011-11-091,5851,6011,5851,59562,200398.75
2011-11-081,6611,6671,5771,59959,900399.75
2011-11-071,6601,6761,6371,66259,100415.50
2011-11-041,6121,6661,5641,66096,700415
2011-11-021,5271,5911,5161,57258,400393
2011-11-011,5961,6261,5601,56767,200391.75
2011-10-311,5401,6451,5401,626166,800406.50
2011-10-281,5701,5701,5231,54250,600385.50
2011-10-271,5341,5501,5171,53727,700384.25
2011-10-261,4661,5351,4591,52597,800381.25
2011-10-251,5461,5461,4221,485204,600371.25
2011-10-241,5291,5611,5151,54625,700386.50
2011-10-211,5301,5351,5081,50819,200377
2011-10-201,5581,5721,5161,52434,800381
2011-10-191,5601,5811,5401,55730,500389.25
2011-10-181,5491,5671,5331,54730,100386.75
2011-10-171,5201,5841,5201,56647,300391.50
2011-10-141,5341,5341,4911,49771,200374.25
2011-10-131,5431,5511,5231,54763,300386.75
2011-10-121,5051,5281,4941,51954,200379.75
2011-10-111,4901,5181,4901,50688,700376.50
2011-10-071,4691,4941,4481,45642,900364
2011-10-061,4351,4851,4351,46849,300367
2011-10-051,4761,4761,4231,45166,800362.75
2011-10-041,4141,4501,3971,45048,000362.50
2011-10-031,4801,4861,4221,44481,500361
2011-09-301,5191,5221,4831,52058,100380
2011-09-291,4641,5151,4541,50642,400376.50
2011-09-281,4961,5201,4641,48474,000371
2011-09-271,4491,4721,4401,46247,100365.50
2011-09-261,4111,4341,3841,39058,900347.50
2011-09-221,4541,4561,4021,41750,600354.25
2011-09-211,4871,4951,4531,45834,100364.50
2011-09-201,4771,5101,4711,47355,200368.25
2011-09-161,4361,5251,4341,51774,700379.25
2011-09-151,4051,4391,4041,41637,900354
2011-09-141,4731,4941,3821,38772,800346.75
2011-09-131,4981,4981,4711,47754,200369.25
2011-09-121,4631,4851,4351,46559,800366.25
2011-09-091,5431,5461,4451,46387,300365.75
2011-09-081,5581,5691,5341,54346,900385.75
2011-09-071,5371,5461,5171,51840,500379.50
2011-09-061,5201,5221,4791,49792,800374.25
2011-09-051,5071,5301,5031,52181,000380.25
2011-09-021,5301,5581,5221,52255,500380.50
2011-09-011,6181,6411,5411,545146,200386.25
2011-08-311,6241,6271,5991,61852,900404.50
2011-08-301,6001,6201,5801,61673,200404
2011-08-291,5701,5821,5501,57878,900394.50
2011-08-261,4931,5391,4931,539107,600384.75
2011-08-251,4481,5141,4481,49262,800373
2011-08-241,4451,4871,4371,445125,100361.25
2011-08-231,3811,4251,3691,41794,000354.25
2011-08-221,3901,4201,3381,347104,100336.75
2011-08-191,4381,4451,4101,423120,800355.75
2011-08-181,5131,5131,4621,468104,900367
2011-08-171,5151,5421,4891,513104,600378.25
2011-08-161,5501,5501,5261,53454,000383.50
2011-08-151,5491,5661,5151,52261,000380.50
2011-08-121,5681,5701,5211,529122,400382.25
2011-08-111,5701,5841,5311,549120,700387.25
2011-08-101,6131,6221,5521,579121,300394.75
2011-08-091,4501,6061,4501,593153,400398.25
2011-08-081,5961,6351,5231,527146,000381.75
2011-08-051,5571,6601,5551,636139,800409
2011-08-041,7401,7411,6561,677225,900419.25
2011-08-031,7641,7641,7101,740122,000435
2011-08-021,8911,8991,7891,819144,600454.75
2011-08-011,8251,9101,8251,90160,000475.25
2011-07-291,8201,8451,8151,81540,700453.75
2011-07-281,8521,8711,8341,85331,300463.25
2011-07-271,8811,8911,8581,88339,200470.75
2011-07-261,9231,9231,8941,90649,200476.50
2011-07-251,9001,9141,8921,90539,200476.25
2011-07-221,9051,9241,9011,91357,500478.25
2011-07-211,8811,9201,8811,915137,500478.75
2011-07-201,8591,8861,8581,87888,000469.50
2011-07-191,8821,8901,8131,823222,100455.75
2011-07-151,9101,9191,8601,880186,400470
2011-07-141,9131,9621,8861,890228,200472.50
2011-07-131,9261,9311,8931,912232,000478
2011-07-121,9701,9801,9261,94971,600487.25
2011-07-112,0422,0482,0042,010182,800502.50
2011-07-082,0922,0942,0702,085102,700521.25
2011-07-072,0302,0772,0102,06082,400515
2011-07-062,0212,0372,0032,02484,000506
2011-07-052,0522,0782,0212,023139,800505.75
2011-07-041,9812,0401,9812,025100,500506.25
2011-07-011,9821,9901,9751,980159,400495
2011-06-301,9141,9821,8831,981156,000495.25
2011-06-291,8891,9051,8681,88569,300471.25
2011-06-281,9101,9421,8911,905105,100476.25
2011-06-271,8811,9301,8671,915219,700478.75
2011-06-241,8501,8791,8401,871107,200467.75
2011-06-231,8541,8811,8151,83299,100458
2011-06-221,8261,8831,8221,859225,500464.75
2011-06-211,8201,8281,7881,790115,000447.50
2011-06-201,7101,8671,7101,860211,600465
2011-06-171,6861,7241,6851,707120,800426.75
2011-06-161,7391,7401,6801,68588,400421.25
2011-06-151,7591,7851,7581,77563,500443.75
2011-06-141,6961,7601,6961,75173,700437.75
2011-06-131,6701,7021,6681,68836,300422
2011-06-101,7251,7361,6811,69072,300422.50
2011-06-091,7301,7371,7161,721116,200430.25
2011-06-081,6921,7451,6901,74588,900436.25
2011-06-071,6501,6891,6411,68968,300422.25
2011-06-061,6521,6591,6341,65138,800412.75
2011-06-031,6601,6601,6211,65262,400413
2011-06-021,6151,6651,6121,65568,700413.75
2011-06-011,6601,6601,6291,64442,300411
2011-05-311,6251,6611,6231,66155,600415.25
2011-05-301,6231,6361,6061,61934,400404.75
2011-05-271,6301,6391,6191,63839,200409.50
2011-05-261,6261,6491,6261,64752,700411.75
2011-05-251,6331,6501,6251,63351,500408.25
2011-05-241,6191,6311,6101,62265,200405.50
2011-05-231,6651,6701,6421,65164,700412.75
2011-05-201,6851,6881,6591,670142,000417.50
2011-05-191,6311,6871,6311,662124,200415.50
2011-05-181,6001,6311,5911,62190,300405.25
2011-05-171,5731,6031,5671,60058,100400
2011-05-161,5771,5821,5651,57355,400393.25
2011-05-131,5761,6091,5751,60680,700401.50
2011-05-121,5901,5931,5711,57578,200393.75
2011-05-111,5511,5961,5501,59297,700398
2011-05-101,5281,5361,5111,52977,500382.25
2011-05-091,5451,5511,5351,54326,200385.75
2011-05-061,5241,5451,5201,53631,400384
2011-05-021,5421,5561,5421,55347,500388.25
2011-04-281,4761,5241,4711,52178,000380.25
2011-04-271,4741,4931,4691,48034,600370
2011-04-261,4881,4881,4731,48331,700370.75
2011-04-251,4521,4701,4521,47015,400367.50
2011-04-221,4421,4651,4331,46015,100365
2011-04-211,4461,4701,4301,44034,800360
2011-04-201,4201,4481,4201,44334,100360.75
2011-04-191,3801,4241,3711,39928,900349.75
2011-04-181,3551,3911,3541,38121,100345.25
2011-04-151,3561,3791,3351,36726,400341.75
2011-04-141,3521,3651,3421,35942,000339.75
2011-04-131,3451,3581,3381,35462,700338.50
2011-04-121,4031,4101,3751,37824,900344.50
2011-04-111,4291,4301,4151,42217,400355.50
2011-04-081,4201,4401,4111,42940,700357.25
2011-04-071,4201,4401,4181,42412,000356
2011-04-061,4551,4551,4111,42020,200355
2011-04-051,5001,5001,4261,44819,200362
2011-04-041,4841,5001,4751,49732,100374.25
2011-04-011,4921,4951,4541,45425,600363.50
2011-03-311,4901,4971,4731,49543,100373.75
2011-03-301,4461,4861,4461,47347,000368.25
2011-03-291,4251,4821,4211,46646,800366.50
2011-03-281,4661,5101,4431,51061,400377.50
2011-03-251,4341,4501,4111,43628,100359
2011-03-241,4451,4451,4101,42222,900355.50
2011-03-231,4301,4451,4001,44349,400360.75
2011-03-221,4201,4331,4041,42943,900357.25
2011-03-181,2851,3861,2771,38697,900346.50
2011-03-171,1751,2991,1751,28384,500320.75
2011-03-161,1601,2701,1561,263113,700315.75
2011-03-151,2301,2301,0371,163121,900290.75
2011-03-141,2231,3351,2231,24274,800310.50
2011-03-111,4331,4491,4301,44144,800360.25
2011-03-101,4781,4781,4531,45541,300363.75
2011-03-091,5011,5141,4731,47829,800369.50
2011-03-081,4951,5141,4891,48932,000372.25
2011-03-071,5421,5421,4891,50133,600375.25
2011-03-041,5581,5581,5301,54218,100385.50
2011-03-031,5101,5231,5031,51813,300379.50
2011-03-021,5301,5301,5001,50024,100375
2011-03-011,5241,5561,5211,54127,600385.25
2011-02-281,4871,5151,4661,51234,800378
2011-02-251,4501,4751,4441,47354,600368.25
2011-02-241,4951,4991,4501,45380,800363.25
2011-02-231,5201,5301,4931,49359,000373.25
2011-02-221,5741,5741,5351,53642,600384
2011-02-211,5931,5931,5751,57822,000394.50
2011-02-181,6121,6141,5501,59236,500398
2011-02-171,5771,6181,5751,61250,800403
2011-02-161,5751,5851,5711,5737,500393.25
2011-02-151,5901,5901,5701,57617,400394
2011-02-141,5751,5901,5751,5879,600396.75
2011-02-101,5811,5811,5551,56539,700391.25
2011-02-091,6151,6201,5911,59928,000399.75
2011-02-081,6271,6271,6131,61724,600404.25
2011-02-071,6281,6311,6101,62035,600405
2011-02-041,5971,6251,5911,60956,700402.25
2011-02-031,5881,5961,5811,59537,300398.75
2011-02-021,5361,5851,5321,58348,300395.75
2011-02-011,5201,5501,5151,52629,000381.50
2011-01-311,5281,5321,4931,51027,000377.50
2011-01-281,5301,5701,5251,53427,800383.50
2011-01-271,5371,5581,5051,55148,100387.75
2011-01-261,5551,5551,5391,53911,700384.75
2011-01-251,5251,5641,5151,55826,400389.50
2011-01-241,5131,5271,4141,51638,900379
2011-01-211,5771,5771,5091,51376,200378.25
2011-01-201,5801,5801,5631,56440,400391
2011-01-191,5751,5881,5601,57840,600394.50
2011-01-181,5551,5751,5501,57345,300393.25
2011-01-171,5501,5751,5501,55248,100388
2011-01-141,5571,5741,5481,55185,700387.75
2011-01-131,5811,5851,5391,55191,500387.75
2011-01-121,6041,6151,5801,58137,900395.25
2011-01-111,6021,6151,5921,60139,400400.25
2011-01-071,6091,6231,5961,60047,200400
2011-01-061,6001,6081,5931,60439,900401
2011-01-051,6061,6061,5811,58534,300396.25
2011-01-041,5831,6131,5801,59054,100397.50

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