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
2011-12-30	1,627	1,672	1,602	1,634	34,500	408.50
2011-12-29	1,601	1,614	1,583	1,613	8,800	403.25
2011-12-28	1,608	1,615	1,586	1,589	9,100	397.25
2011-12-27	1,631	1,642	1,617	1,622	23,200	405.50
2011-12-26	1,690	1,690	1,606	1,630	25,700	407.50
2011-12-22	1,661	1,661	1,606	1,659	22,300	414.75
2011-12-21	1,631	1,667	1,631	1,654	23,600	413.50
2011-12-20	1,571	1,605	1,571	1,602	13,200	400.50
2011-12-19	1,580	1,590	1,572	1,579	12,800	394.75
2011-12-16	1,592	1,613	1,591	1,601	40,000	400.25
2011-12-15	1,630	1,633	1,580	1,594	28,200	398.50
2011-12-14	1,613	1,665	1,613	1,649	34,800	412.25
2011-12-13	1,634	1,649	1,634	1,636	18,100	409
2011-12-12	1,676	1,693	1,670	1,672	19,600	418
2011-12-09	1,650	1,674	1,640	1,674	28,900	418.50
2011-12-08	1,700	1,702	1,660	1,668	28,200	417
2011-12-07	1,649	1,708	1,621	1,708	48,800	427
2011-12-06	1,748	1,753	1,680	1,686	36,900	421.50
2011-12-05	1,800	1,800	1,751	1,774	42,800	443.50
2011-12-02	1,675	1,720	1,665	1,720	40,700	430
2011-12-01	1,700	1,700	1,643	1,649	29,800	412.25
2011-11-30	1,629	1,692	1,620	1,690	106,400	422.50
2011-11-29	1,568	1,597	1,553	1,597	55,100	399.25
2011-11-28	1,570	1,570	1,543	1,545	32,100	386.25
2011-11-25	1,560	1,565	1,525	1,545	23,000	386.25
2011-11-24	1,536	1,550	1,526	1,540	21,100	385
2011-11-22	1,574	1,574	1,553	1,560	23,400	390
2011-11-21	1,599	1,610	1,571	1,574	27,400	393.50
2011-11-18	1,588	1,600	1,556	1,588	33,100	397
2011-11-17	1,605	1,605	1,562	1,581	27,600	395.25
2011-11-16	1,611	1,640	1,608	1,611	35,800	402.75
2011-11-15	1,631	1,639	1,606	1,612	18,200	403
2011-11-14	1,630	1,652	1,625	1,646	44,400	411.50
2011-11-11	1,548	1,577	1,522	1,575	31,000	393.75
2011-11-10	1,540	1,585	1,538	1,547	47,500	386.75
2011-11-09	1,585	1,601	1,585	1,595	62,200	398.75
2011-11-08	1,661	1,667	1,577	1,599	59,900	399.75
2011-11-07	1,660	1,676	1,637	1,662	59,100	415.50
2011-11-04	1,612	1,666	1,564	1,660	96,700	415
2011-11-02	1,527	1,591	1,516	1,572	58,400	393
2011-11-01	1,596	1,626	1,560	1,567	67,200	391.75
2011-10-31	1,540	1,645	1,540	1,626	166,800	406.50
2011-10-28	1,570	1,570	1,523	1,542	50,600	385.50
2011-10-27	1,534	1,550	1,517	1,537	27,700	384.25
2011-10-26	1,466	1,535	1,459	1,525	97,800	381.25
2011-10-25	1,546	1,546	1,422	1,485	204,600	371.25
2011-10-24	1,529	1,561	1,515	1,546	25,700	386.50
2011-10-21	1,530	1,535	1,508	1,508	19,200	377
2011-10-20	1,558	1,572	1,516	1,524	34,800	381
2011-10-19	1,560	1,581	1,540	1,557	30,500	389.25
2011-10-18	1,549	1,567	1,533	1,547	30,100	386.75
2011-10-17	1,520	1,584	1,520	1,566	47,300	391.50
2011-10-14	1,534	1,534	1,491	1,497	71,200	374.25
2011-10-13	1,543	1,551	1,523	1,547	63,300	386.75
2011-10-12	1,505	1,528	1,494	1,519	54,200	379.75
2011-10-11	1,490	1,518	1,490	1,506	88,700	376.50
2011-10-07	1,469	1,494	1,448	1,456	42,900	364
2011-10-06	1,435	1,485	1,435	1,468	49,300	367
2011-10-05	1,476	1,476	1,423	1,451	66,800	362.75
2011-10-04	1,414	1,450	1,397	1,450	48,000	362.50
2011-10-03	1,480	1,486	1,422	1,444	81,500	361
2011-09-30	1,519	1,522	1,483	1,520	58,100	380
2011-09-29	1,464	1,515	1,454	1,506	42,400	376.50
2011-09-28	1,496	1,520	1,464	1,484	74,000	371
2011-09-27	1,449	1,472	1,440	1,462	47,100	365.50
2011-09-26	1,411	1,434	1,384	1,390	58,900	347.50
2011-09-22	1,454	1,456	1,402	1,417	50,600	354.25
2011-09-21	1,487	1,495	1,453	1,458	34,100	364.50
2011-09-20	1,477	1,510	1,471	1,473	55,200	368.25
2011-09-16	1,436	1,525	1,434	1,517	74,700	379.25
2011-09-15	1,405	1,439	1,404	1,416	37,900	354
2011-09-14	1,473	1,494	1,382	1,387	72,800	346.75
2011-09-13	1,498	1,498	1,471	1,477	54,200	369.25
2011-09-12	1,463	1,485	1,435	1,465	59,800	366.25
2011-09-09	1,543	1,546	1,445	1,463	87,300	365.75
2011-09-08	1,558	1,569	1,534	1,543	46,900	385.75
2011-09-07	1,537	1,546	1,517	1,518	40,500	379.50
2011-09-06	1,520	1,522	1,479	1,497	92,800	374.25
2011-09-05	1,507	1,530	1,503	1,521	81,000	380.25
2011-09-02	1,530	1,558	1,522	1,522	55,500	380.50
2011-09-01	1,618	1,641	1,541	1,545	146,200	386.25
2011-08-31	1,624	1,627	1,599	1,618	52,900	404.50
2011-08-30	1,600	1,620	1,580	1,616	73,200	404
2011-08-29	1,570	1,582	1,550	1,578	78,900	394.50
2011-08-26	1,493	1,539	1,493	1,539	107,600	384.75
2011-08-25	1,448	1,514	1,448	1,492	62,800	373
2011-08-24	1,445	1,487	1,437	1,445	125,100	361.25
2011-08-23	1,381	1,425	1,369	1,417	94,000	354.25
2011-08-22	1,390	1,420	1,338	1,347	104,100	336.75
2011-08-19	1,438	1,445	1,410	1,423	120,800	355.75
2011-08-18	1,513	1,513	1,462	1,468	104,900	367
2011-08-17	1,515	1,542	1,489	1,513	104,600	378.25
2011-08-16	1,550	1,550	1,526	1,534	54,000	383.50
2011-08-15	1,549	1,566	1,515	1,522	61,000	380.50
2011-08-12	1,568	1,570	1,521	1,529	122,400	382.25
2011-08-11	1,570	1,584	1,531	1,549	120,700	387.25
2011-08-10	1,613	1,622	1,552	1,579	121,300	394.75
2011-08-09	1,450	1,606	1,450	1,593	153,400	398.25
2011-08-08	1,596	1,635	1,523	1,527	146,000	381.75
2011-08-05	1,557	1,660	1,555	1,636	139,800	409
2011-08-04	1,740	1,741	1,656	1,677	225,900	419.25
2011-08-03	1,764	1,764	1,710	1,740	122,000	435
2011-08-02	1,891	1,899	1,789	1,819	144,600	454.75
2011-08-01	1,825	1,910	1,825	1,901	60,000	475.25
2011-07-29	1,820	1,845	1,815	1,815	40,700	453.75
2011-07-28	1,852	1,871	1,834	1,853	31,300	463.25
2011-07-27	1,881	1,891	1,858	1,883	39,200	470.75
2011-07-26	1,923	1,923	1,894	1,906	49,200	476.50
2011-07-25	1,900	1,914	1,892	1,905	39,200	476.25
2011-07-22	1,905	1,924	1,901	1,913	57,500	478.25
2011-07-21	1,881	1,920	1,881	1,915	137,500	478.75
2011-07-20	1,859	1,886	1,858	1,878	88,000	469.50
2011-07-19	1,882	1,890	1,813	1,823	222,100	455.75
2011-07-15	1,910	1,919	1,860	1,880	186,400	470
2011-07-14	1,913	1,962	1,886	1,890	228,200	472.50
2011-07-13	1,926	1,931	1,893	1,912	232,000	478
2011-07-12	1,970	1,980	1,926	1,949	71,600	487.25
2011-07-11	2,042	2,048	2,004	2,010	182,800	502.50
2011-07-08	2,092	2,094	2,070	2,085	102,700	521.25
2011-07-07	2,030	2,077	2,010	2,060	82,400	515
2011-07-06	2,021	2,037	2,003	2,024	84,000	506
2011-07-05	2,052	2,078	2,021	2,023	139,800	505.75
2011-07-04	1,981	2,040	1,981	2,025	100,500	506.25
2011-07-01	1,982	1,990	1,975	1,980	159,400	495
2011-06-30	1,914	1,982	1,883	1,981	156,000	495.25
2011-06-29	1,889	1,905	1,868	1,885	69,300	471.25
2011-06-28	1,910	1,942	1,891	1,905	105,100	476.25
2011-06-27	1,881	1,930	1,867	1,915	219,700	478.75
2011-06-24	1,850	1,879	1,840	1,871	107,200	467.75
2011-06-23	1,854	1,881	1,815	1,832	99,100	458
2011-06-22	1,826	1,883	1,822	1,859	225,500	464.75
2011-06-21	1,820	1,828	1,788	1,790	115,000	447.50
2011-06-20	1,710	1,867	1,710	1,860	211,600	465
2011-06-17	1,686	1,724	1,685	1,707	120,800	426.75
2011-06-16	1,739	1,740	1,680	1,685	88,400	421.25
2011-06-15	1,759	1,785	1,758	1,775	63,500	443.75
2011-06-14	1,696	1,760	1,696	1,751	73,700	437.75
2011-06-13	1,670	1,702	1,668	1,688	36,300	422
2011-06-10	1,725	1,736	1,681	1,690	72,300	422.50
2011-06-09	1,730	1,737	1,716	1,721	116,200	430.25
2011-06-08	1,692	1,745	1,690	1,745	88,900	436.25
2011-06-07	1,650	1,689	1,641	1,689	68,300	422.25
2011-06-06	1,652	1,659	1,634	1,651	38,800	412.75
2011-06-03	1,660	1,660	1,621	1,652	62,400	413
2011-06-02	1,615	1,665	1,612	1,655	68,700	413.75
2011-06-01	1,660	1,660	1,629	1,644	42,300	411
2011-05-31	1,625	1,661	1,623	1,661	55,600	415.25
2011-05-30	1,623	1,636	1,606	1,619	34,400	404.75
2011-05-27	1,630	1,639	1,619	1,638	39,200	409.50
2011-05-26	1,626	1,649	1,626	1,647	52,700	411.75
2011-05-25	1,633	1,650	1,625	1,633	51,500	408.25
2011-05-24	1,619	1,631	1,610	1,622	65,200	405.50
2011-05-23	1,665	1,670	1,642	1,651	64,700	412.75
2011-05-20	1,685	1,688	1,659	1,670	142,000	417.50
2011-05-19	1,631	1,687	1,631	1,662	124,200	415.50
2011-05-18	1,600	1,631	1,591	1,621	90,300	405.25
2011-05-17	1,573	1,603	1,567	1,600	58,100	400
2011-05-16	1,577	1,582	1,565	1,573	55,400	393.25
2011-05-13	1,576	1,609	1,575	1,606	80,700	401.50
2011-05-12	1,590	1,593	1,571	1,575	78,200	393.75
2011-05-11	1,551	1,596	1,550	1,592	97,700	398
2011-05-10	1,528	1,536	1,511	1,529	77,500	382.25
2011-05-09	1,545	1,551	1,535	1,543	26,200	385.75
2011-05-06	1,524	1,545	1,520	1,536	31,400	384
2011-05-02	1,542	1,556	1,542	1,553	47,500	388.25
2011-04-28	1,476	1,524	1,471	1,521	78,000	380.25
2011-04-27	1,474	1,493	1,469	1,480	34,600	370
2011-04-26	1,488	1,488	1,473	1,483	31,700	370.75
2011-04-25	1,452	1,470	1,452	1,470	15,400	367.50
2011-04-22	1,442	1,465	1,433	1,460	15,100	365
2011-04-21	1,446	1,470	1,430	1,440	34,800	360
2011-04-20	1,420	1,448	1,420	1,443	34,100	360.75
2011-04-19	1,380	1,424	1,371	1,399	28,900	349.75
2011-04-18	1,355	1,391	1,354	1,381	21,100	345.25
2011-04-15	1,356	1,379	1,335	1,367	26,400	341.75
2011-04-14	1,352	1,365	1,342	1,359	42,000	339.75
2011-04-13	1,345	1,358	1,338	1,354	62,700	338.50
2011-04-12	1,403	1,410	1,375	1,378	24,900	344.50
2011-04-11	1,429	1,430	1,415	1,422	17,400	355.50
2011-04-08	1,420	1,440	1,411	1,429	40,700	357.25
2011-04-07	1,420	1,440	1,418	1,424	12,000	356
2011-04-06	1,455	1,455	1,411	1,420	20,200	355
2011-04-05	1,500	1,500	1,426	1,448	19,200	362
2011-04-04	1,484	1,500	1,475	1,497	32,100	374.25
2011-04-01	1,492	1,495	1,454	1,454	25,600	363.50
2011-03-31	1,490	1,497	1,473	1,495	43,100	373.75
2011-03-30	1,446	1,486	1,446	1,473	47,000	368.25
2011-03-29	1,425	1,482	1,421	1,466	46,800	366.50
2011-03-28	1,466	1,510	1,443	1,510	61,400	377.50
2011-03-25	1,434	1,450	1,411	1,436	28,100	359
2011-03-24	1,445	1,445	1,410	1,422	22,900	355.50
2011-03-23	1,430	1,445	1,400	1,443	49,400	360.75
2011-03-22	1,420	1,433	1,404	1,429	43,900	357.25
2011-03-18	1,285	1,386	1,277	1,386	97,900	346.50
2011-03-17	1,175	1,299	1,175	1,283	84,500	320.75
2011-03-16	1,160	1,270	1,156	1,263	113,700	315.75
2011-03-15	1,230	1,230	1,037	1,163	121,900	290.75
2011-03-14	1,223	1,335	1,223	1,242	74,800	310.50
2011-03-11	1,433	1,449	1,430	1,441	44,800	360.25
2011-03-10	1,478	1,478	1,453	1,455	41,300	363.75
2011-03-09	1,501	1,514	1,473	1,478	29,800	369.50
2011-03-08	1,495	1,514	1,489	1,489	32,000	372.25
2011-03-07	1,542	1,542	1,489	1,501	33,600	375.25
2011-03-04	1,558	1,558	1,530	1,542	18,100	385.50
2011-03-03	1,510	1,523	1,503	1,518	13,300	379.50
2011-03-02	1,530	1,530	1,500	1,500	24,100	375
2011-03-01	1,524	1,556	1,521	1,541	27,600	385.25
2011-02-28	1,487	1,515	1,466	1,512	34,800	378
2011-02-25	1,450	1,475	1,444	1,473	54,600	368.25
2011-02-24	1,495	1,499	1,450	1,453	80,800	363.25
2011-02-23	1,520	1,530	1,493	1,493	59,000	373.25
2011-02-22	1,574	1,574	1,535	1,536	42,600	384
2011-02-21	1,593	1,593	1,575	1,578	22,000	394.50
2011-02-18	1,612	1,614	1,550	1,592	36,500	398
2011-02-17	1,577	1,618	1,575	1,612	50,800	403
2011-02-16	1,575	1,585	1,571	1,573	7,500	393.25
2011-02-15	1,590	1,590	1,570	1,576	17,400	394
2011-02-14	1,575	1,590	1,575	1,587	9,600	396.75
2011-02-10	1,581	1,581	1,555	1,565	39,700	391.25
2011-02-09	1,615	1,620	1,591	1,599	28,000	399.75
2011-02-08	1,627	1,627	1,613	1,617	24,600	404.25
2011-02-07	1,628	1,631	1,610	1,620	35,600	405
2011-02-04	1,597	1,625	1,591	1,609	56,700	402.25
2011-02-03	1,588	1,596	1,581	1,595	37,300	398.75
2011-02-02	1,536	1,585	1,532	1,583	48,300	395.75
2011-02-01	1,520	1,550	1,515	1,526	29,000	381.50
2011-01-31	1,528	1,532	1,493	1,510	27,000	377.50
2011-01-28	1,530	1,570	1,525	1,534	27,800	383.50
2011-01-27	1,537	1,558	1,505	1,551	48,100	387.75
2011-01-26	1,555	1,555	1,539	1,539	11,700	384.75
2011-01-25	1,525	1,564	1,515	1,558	26,400	389.50
2011-01-24	1,513	1,527	1,414	1,516	38,900	379
2011-01-21	1,577	1,577	1,509	1,513	76,200	378.25
2011-01-20	1,580	1,580	1,563	1,564	40,400	391
2011-01-19	1,575	1,588	1,560	1,578	40,600	394.50
2011-01-18	1,555	1,575	1,550	1,573	45,300	393.25
2011-01-17	1,550	1,575	1,550	1,552	48,100	388
2011-01-14	1,557	1,574	1,548	1,551	85,700	387.75
2011-01-13	1,581	1,585	1,539	1,551	91,500	387.75
2011-01-12	1,604	1,615	1,580	1,581	37,900	395.25
2011-01-11	1,602	1,615	1,592	1,601	39,400	400.25
2011-01-07	1,609	1,623	1,596	1,600	47,200	400
2011-01-06	1,600	1,608	1,593	1,604	39,900	401
2011-01-05	1,606	1,606	1,581	1,585	34,300	396.25
2011-01-04	1,583	1,613	1,580	1,590	54,100	397.50

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