3433 トーカロ(株) の時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	1,420	1,457	1,400	1,442	40,900	360.50
2012-12-27	1,436	1,436	1,408	1,409	20,400	352.25
2012-12-26	1,446	1,446	1,402	1,422	32,100	355.50
2012-12-25	1,379	1,417	1,379	1,417	43,500	354.25
2012-12-21	1,420	1,434	1,360	1,379	67,500	344.75
2012-12-20	1,455	1,456	1,406	1,418	69,300	354.50
2012-12-19	1,454	1,475	1,452	1,462	36,400	365.50
2012-12-18	1,462	1,466	1,422	1,437	37,100	359.25
2012-12-17	1,447	1,486	1,447	1,462	37,000	365.50
2012-12-14	1,401	1,466	1,400	1,442	80,600	360.50
2012-12-13	1,404	1,441	1,403	1,409	49,000	352.25
2012-12-12	1,386	1,400	1,377	1,384	23,800	346
2012-12-11	1,340	1,372	1,328	1,366	38,800	341.50
2012-12-10	1,399	1,399	1,351	1,370	23,600	342.50
2012-12-07	1,410	1,410	1,381	1,384	35,600	346
2012-12-06	1,375	1,380	1,368	1,373	32,500	343.25
2012-12-05	1,327	1,381	1,327	1,368	56,100	342
2012-12-04	1,333	1,350	1,326	1,350	31,400	337.50
2012-12-03	1,354	1,354	1,330	1,338	26,500	334.50
2012-11-30	1,331	1,345	1,322	1,336	44,600	334
2012-11-29	1,303	1,335	1,300	1,331	29,000	332.75
2012-11-28	1,315	1,328	1,302	1,304	27,900	326
2012-11-27	1,368	1,368	1,330	1,339	37,100	334.75
2012-11-26	1,393	1,393	1,332	1,340	56,900	335
2012-11-22	1,330	1,373	1,324	1,364	92,500	341
2012-11-21	1,329	1,339	1,302	1,314	55,400	328.50
2012-11-20	1,333	1,343	1,313	1,321	30,600	330.25
2012-11-19	1,351	1,368	1,307	1,310	93,500	327.50
2012-11-16	1,353	1,369	1,302	1,350	118,100	337.50
2012-11-15	1,345	1,409	1,341	1,409	85,000	352.25
2012-11-14	1,275	1,351	1,267	1,339	80,800	334.75
2012-11-13	1,259	1,279	1,252	1,276	65,900	319
2012-11-12	1,266	1,266	1,245	1,259	61,400	314.75
2012-11-09	1,262	1,271	1,227	1,266	51,400	316.50
2012-11-08	1,256	1,269	1,237	1,258	44,500	314.50
2012-11-07	1,251	1,264	1,246	1,256	54,400	314
2012-11-06	1,251	1,251	1,235	1,248	55,800	312
2012-11-05	1,245	1,250	1,226	1,250	73,000	312.50
2012-11-02	1,233	1,246	1,233	1,244	65,200	311
2012-11-01	1,190	1,229	1,171	1,226	30,000	306.50
2012-10-31	1,155	1,187	1,149	1,159	61,100	289.75
2012-10-30	1,168	1,193	1,151	1,151	47,500	287.75
2012-10-29	1,204	1,225	1,165	1,190	51,700	297.50
2012-10-26	1,238	1,240	1,190	1,205	44,000	301.25
2012-10-25	1,210	1,238	1,198	1,238	37,700	309.50
2012-10-24	1,185	1,219	1,176	1,210	46,700	302.50
2012-10-23	1,204	1,210	1,185	1,200	13,300	300
2012-10-22	1,210	1,217	1,195	1,210	22,000	302.50
2012-10-19	1,206	1,239	1,202	1,239	30,000	309.75
2012-10-18	1,170	1,211	1,170	1,205	24,900	301.25
2012-10-17	1,172	1,178	1,156	1,170	24,400	292.50
2012-10-16	1,186	1,186	1,148	1,158	38,300	289.50
2012-10-15	1,158	1,200	1,148	1,175	81,500	293.75
2012-10-12	1,124	1,134	1,120	1,128	24,900	282
2012-10-11	1,110	1,132	1,107	1,118	61,100	279.50
2012-10-10	1,103	1,125	1,100	1,118	48,600	279.50
2012-10-09	1,150	1,153	1,125	1,126	62,500	281.50
2012-10-05	1,190	1,190	1,160	1,160	33,900	290
2012-10-04	1,156	1,188	1,126	1,177	68,000	294.25
2012-10-03	1,200	1,200	1,140	1,147	49,200	286.75
2012-10-02	1,150	1,183	1,145	1,173	39,800	293.25
2012-10-01	1,192	1,192	1,131	1,143	25,400	285.75
2012-09-28	1,206	1,211	1,169	1,197	30,500	299.25
2012-09-27	1,222	1,240	1,200	1,211	33,500	302.75
2012-09-26	1,280	1,292	1,216	1,245	58,500	311.25
2012-09-25	1,270	1,300	1,214	1,281	71,600	320.25
2012-09-24	1,210	1,268	1,202	1,262	84,700	315.50
2012-09-21	1,166	1,216	1,166	1,213	37,000	303.25
2012-09-20	1,196	1,196	1,172	1,174	31,100	293.50
2012-09-19	1,190	1,200	1,173	1,196	16,100	299
2012-09-18	1,160	1,190	1,145	1,177	34,500	294.25
2012-09-14	1,142	1,164	1,136	1,163	37,300	290.75
2012-09-13	1,132	1,132	1,109	1,121	28,500	280.25
2012-09-12	1,120	1,128	1,116	1,123	26,800	280.75
2012-09-11	1,099	1,114	1,087	1,113	20,800	278.25
2012-09-10	1,087	1,110	1,081	1,110	18,500	277.50
2012-09-07	1,114	1,118	1,095	1,098	21,800	274.50
2012-09-06	1,093	1,108	1,069	1,085	27,100	271.25
2012-09-05	1,094	1,108	1,084	1,093	23,600	273.25
2012-09-04	1,105	1,108	1,076	1,089	42,400	272.25
2012-09-03	1,120	1,134	1,099	1,099	47,700	274.75
2012-08-31	1,100	1,124	1,095	1,109	44,500	277.25
2012-08-30	1,120	1,120	1,093	1,101	18,800	275.25
2012-08-29	1,101	1,127	1,101	1,119	27,700	279.75
2012-08-28	1,130	1,140	1,095	1,100	50,500	275
2012-08-27	1,178	1,180	1,138	1,139	45,400	284.75
2012-08-24	1,188	1,195	1,166	1,171	29,700	292.75
2012-08-23	1,194	1,216	1,188	1,208	30,700	302
2012-08-22	1,208	1,217	1,195	1,207	22,800	301.75
2012-08-21	1,212	1,220	1,204	1,204	22,400	301
2012-08-20	1,249	1,249	1,208	1,227	25,100	306.75
2012-08-17	1,225	1,249	1,209	1,243	32,400	310.75
2012-08-16	1,220	1,230	1,202	1,225	27,000	306.25
2012-08-15	1,238	1,238	1,202	1,217	36,600	304.25
2012-08-14	1,187	1,237	1,187	1,232	30,600	308
2012-08-13	1,195	1,195	1,172	1,186	16,300	296.50
2012-08-10	1,200	1,219	1,178	1,189	18,300	297.25
2012-08-09	1,180	1,193	1,159	1,178	15,000	294.50
2012-08-08	1,190	1,220	1,169	1,180	38,200	295
2012-08-07	1,174	1,192	1,157	1,187	26,900	296.75
2012-08-06	1,150	1,175	1,137	1,173	33,700	293.25
2012-08-03	1,105	1,143	1,082	1,143	40,900	285.75
2012-08-02	1,105	1,128	1,085	1,095	63,300	273.75
2012-08-01	1,100	1,108	1,085	1,086	60,800	271.50
2012-07-31	1,074	1,102	1,056	1,101	35,200	275.25
2012-07-30	1,097	1,108	1,066	1,074	41,400	268.50
2012-07-27	1,078	1,094	1,063	1,080	33,500	270
2012-07-26	1,088	1,088	1,050	1,057	74,600	264.25
2012-07-25	1,070	1,133	1,062	1,090	57,200	272.50
2012-07-24	1,115	1,115	1,074	1,077	42,100	269.25
2012-07-23	1,100	1,153	1,092	1,111	34,300	277.75
2012-07-20	1,104	1,152	1,092	1,107	35,400	276.75
2012-07-19	1,117	1,117	1,094	1,105	27,200	276.25
2012-07-18	1,115	1,116	1,090	1,095	33,400	273.75
2012-07-17	1,150	1,152	1,120	1,127	25,500	281.75
2012-07-13	1,150	1,169	1,147	1,154	16,200	288.50
2012-07-12	1,179	1,179	1,155	1,155	21,100	288.75
2012-07-11	1,197	1,198	1,174	1,181	16,400	295.25
2012-07-10	1,220	1,233	1,195	1,197	18,300	299.25
2012-07-09	1,260	1,265	1,219	1,219	28,800	304.75
2012-07-06	1,289	1,289	1,263	1,266	36,500	316.50
2012-07-05	1,245	1,256	1,240	1,252	23,900	313
2012-07-04	1,257	1,268	1,257	1,262	27,600	315.50
2012-07-03	1,246	1,267	1,243	1,257	31,000	314.25
2012-07-02	1,252	1,255	1,245	1,246	28,600	311.50
2012-06-29	1,231	1,249	1,231	1,243	45,100	310.75
2012-06-28	1,221	1,250	1,221	1,244	22,600	311
2012-06-27	1,192	1,214	1,177	1,212	20,900	303
2012-06-26	1,237	1,237	1,176	1,192	34,800	298
2012-06-25	1,206	1,243	1,199	1,237	58,000	309.25
2012-06-22	1,171	1,195	1,171	1,191	25,400	297.75
2012-06-21	1,186	1,205	1,178	1,201	26,000	300.25
2012-06-20	1,166	1,178	1,159	1,175	43,300	293.75
2012-06-19	1,179	1,180	1,160	1,165	38,400	291.25
2012-06-18	1,195	1,200	1,176	1,186	27,500	296.50
2012-06-15	1,203	1,214	1,168	1,168	33,000	292
2012-06-14	1,215	1,221	1,174	1,203	45,200	300.75
2012-06-13	1,230	1,237	1,190	1,215	29,900	303.75
2012-06-12	1,197	1,223	1,186	1,219	23,400	304.75
2012-06-11	1,177	1,222	1,177	1,217	39,200	304.25
2012-06-08	1,216	1,216	1,150	1,160	87,200	290
2012-06-07	1,190	1,230	1,190	1,216	87,600	304
2012-06-06	1,099	1,171	1,095	1,171	77,200	292.75
2012-06-05	1,100	1,100	1,066	1,087	49,300	271.75
2012-06-04	1,109	1,115	1,092	1,109	37,100	277.25
2012-06-01	1,157	1,157	1,113	1,122	39,000	280.50
2012-05-31	1,134	1,159	1,121	1,157	42,500	289.25
2012-05-30	1,173	1,173	1,138	1,151	47,600	287.75
2012-05-29	1,148	1,181	1,135	1,173	32,400	293.25
2012-05-28	1,144	1,151	1,140	1,148	32,200	287
2012-05-25	1,150	1,162	1,131	1,141	36,700	285.25
2012-05-24	1,200	1,200	1,141	1,154	57,900	288.50
2012-05-23	1,219	1,219	1,191	1,207	92,600	301.75
2012-05-22	1,218	1,218	1,192	1,201	34,600	300.25
2012-05-21	1,187	1,219	1,181	1,196	50,000	299
2012-05-18	1,162	1,189	1,134	1,187	78,800	296.75
2012-05-17	1,152	1,193	1,127	1,186	112,200	296.50
2012-05-16	1,200	1,202	1,150	1,161	104,400	290.25
2012-05-15	1,280	1,280	1,172	1,204	100,900	301
2012-05-14	1,350	1,353	1,282	1,286	91,600	321.50
2012-05-11	1,387	1,388	1,360	1,360	43,000	340
2012-05-10	1,385	1,415	1,384	1,390	34,700	347.50
2012-05-09	1,383	1,393	1,373	1,383	28,400	345.75
2012-05-08	1,412	1,416	1,376	1,383	57,100	345.75
2012-05-07	1,430	1,430	1,393	1,395	36,600	348.75
2012-05-02	1,450	1,470	1,448	1,460	32,200	365
2012-05-01	1,460	1,460	1,410	1,416	44,300	354
2012-04-27	1,466	1,493	1,450	1,452	38,700	363
2012-04-26	1,488	1,493	1,452	1,460	42,200	365
2012-04-25	1,493	1,498	1,472	1,492	36,900	373
2012-04-24	1,497	1,514	1,473	1,476	70,900	369
2012-04-23	1,544	1,554	1,496	1,502	32,400	375.50
2012-04-20	1,493	1,536	1,487	1,536	46,500	384
2012-04-19	1,503	1,516	1,488	1,488	38,300	372
2012-04-18	1,512	1,522	1,501	1,514	27,300	378.50
2012-04-17	1,472	1,506	1,468	1,496	60,600	374
2012-04-16	1,490	1,499	1,465	1,468	64,600	367
2012-04-13	1,525	1,529	1,502	1,509	46,800	377.25
2012-04-12	1,529	1,529	1,496	1,516	51,600	379
2012-04-11	1,520	1,522	1,501	1,515	55,500	378.75
2012-04-10	1,528	1,571	1,528	1,543	48,700	385.75
2012-04-09	1,582	1,589	1,547	1,547	41,900	386.75
2012-04-06	1,596	1,609	1,577	1,604	39,100	401
2012-04-05	1,634	1,634	1,588	1,601	44,700	400.25
2012-04-04	1,650	1,656	1,616	1,634	55,900	408.50
2012-04-03	1,666	1,666	1,619	1,623	32,600	405.75
2012-04-02	1,648	1,666	1,639	1,653	60,200	413.25
2012-03-30	1,639	1,649	1,627	1,640	38,100	410
2012-03-29	1,654	1,654	1,617	1,628	78,200	407
2012-03-28	1,650	1,660	1,636	1,647	56,200	411.75
2012-03-27	1,622	1,645	1,622	1,645	32,200	411.25
2012-03-26	1,634	1,634	1,616	1,617	32,300	404.25
2012-03-23	1,608	1,637	1,606	1,624	58,600	406
2012-03-22	1,600	1,614	1,594	1,614	58,600	403.50
2012-03-21	1,598	1,602	1,590	1,595	115,100	398.75
2012-03-19	1,600	1,607	1,580	1,591	97,000	397.75
2012-03-16	1,612	1,626	1,593	1,601	140,600	400.25
2012-03-15	1,639	1,660	1,627	1,636	60,900	409
2012-03-14	1,656	1,656	1,628	1,639	51,100	409.75
2012-03-13	1,622	1,634	1,595	1,602	71,100	400.50
2012-03-12	1,666	1,666	1,615	1,621	65,500	405.25
2012-03-09	1,660	1,675	1,643	1,650	60,100	412.50
2012-03-08	1,644	1,656	1,629	1,642	29,700	410.50
2012-03-07	1,609	1,643	1,609	1,643	44,800	410.75
2012-03-06	1,641	1,649	1,626	1,629	40,200	407.25
2012-03-05	1,674	1,674	1,636	1,640	21,000	410
2012-03-02	1,661	1,664	1,635	1,645	31,600	411.25
2012-03-01	1,700	1,706	1,636	1,658	35,000	414.50
2012-02-29	1,665	1,713	1,665	1,694	54,600	423.50
2012-02-28	1,641	1,671	1,628	1,662	76,300	415.50
2012-02-27	1,700	1,705	1,672	1,674	70,600	418.50
2012-02-24	1,710	1,712	1,690	1,699	71,800	424.75
2012-02-23	1,707	1,717	1,690	1,709	37,700	427.25
2012-02-22	1,721	1,729	1,692	1,711	35,300	427.75
2012-02-21	1,700	1,727	1,689	1,715	86,700	428.75
2012-02-20	1,691	1,705	1,686	1,692	72,700	423
2012-02-17	1,692	1,710	1,681	1,695	30,600	423.75
2012-02-16	1,679	1,691	1,666	1,687	29,200	421.75
2012-02-15	1,697	1,700	1,653	1,684	65,900	421
2012-02-14	1,683	1,697	1,671	1,683	34,700	420.75
2012-02-13	1,640	1,699	1,640	1,683	18,300	420.75
2012-02-10	1,671	1,671	1,641	1,660	35,900	415
2012-02-09	1,687	1,688	1,637	1,665	60,000	416.25
2012-02-08	1,691	1,708	1,686	1,689	33,400	422.25
2012-02-07	1,728	1,729	1,679	1,688	27,900	422
2012-02-06	1,710	1,734	1,702	1,734	16,900	433.50
2012-02-03	1,739	1,739	1,708	1,710	23,300	427.50
2012-02-02	1,704	1,740	1,690	1,724	20,100	431
2012-02-01	1,698	1,743	1,691	1,701	23,600	425.25
2012-01-31	1,684	1,740	1,684	1,719	35,200	429.75
2012-01-30	1,690	1,710	1,684	1,702	13,700	425.50
2012-01-27	1,705	1,721	1,690	1,715	43,900	428.75
2012-01-26	1,691	1,729	1,691	1,723	36,100	430.75
2012-01-25	1,661	1,709	1,661	1,704	27,500	426
2012-01-24	1,634	1,700	1,634	1,673	44,300	418.25
2012-01-23	1,668	1,676	1,658	1,674	8,500	418.50
2012-01-20	1,643	1,671	1,638	1,668	42,000	417
2012-01-19	1,599	1,625	1,599	1,620	33,700	405
2012-01-18	1,567	1,620	1,558	1,610	21,200	402.50
2012-01-17	1,586	1,586	1,561	1,565	14,700	391.25
2012-01-16	1,589	1,589	1,552	1,579	9,600	394.75
2012-01-13	1,649	1,649	1,603	1,607	34,700	401.75
2012-01-12	1,604	1,645	1,600	1,638	44,800	409.50
2012-01-11	1,592	1,602	1,571	1,598	24,800	399.50
2012-01-10	1,595	1,600	1,560	1,573	17,700	393.25
2012-01-06	1,640	1,640	1,580	1,596	21,400	399
2012-01-05	1,635	1,639	1,624	1,624	14,200	406
2012-01-04	1,674	1,678	1,642	1,657	20,900	414.25

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