3433 トーカロ(株) の時系列データ [2013年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2013-12-30	1,610	1,646	1,606	1,638	18,400	409.50
2013-12-27	1,560	1,595	1,517	1,591	18,400	397.75
2013-12-26	1,570	1,570	1,551	1,568	26,200	392
2013-12-25	1,500	1,535	1,500	1,535	40,300	383.75
2013-12-24	1,562	1,580	1,485	1,500	76,700	375
2013-12-20	1,578	1,582	1,565	1,578	26,500	394.50
2013-12-19	1,589	1,609	1,562	1,571	52,200	392.75
2013-12-18	1,608	1,613	1,590	1,605	32,700	401.25
2013-12-17	1,585	1,610	1,585	1,608	22,900	402
2013-12-16	1,608	1,624	1,590	1,595	12,800	398.75
2013-12-13	1,622	1,634	1,602	1,617	42,100	404.25
2013-12-12	1,635	1,646	1,613	1,635	8,900	408.75
2013-12-11	1,641	1,641	1,616	1,627	8,800	406.75
2013-12-10	1,641	1,658	1,603	1,646	12,900	411.50
2013-12-09	1,639	1,655	1,638	1,655	9,300	413.75
2013-12-06	1,648	1,648	1,588	1,635	34,800	408.75
2013-12-05	1,656	1,656	1,615	1,622	14,900	405.50
2013-12-04	1,648	1,668	1,627	1,656	14,700	414
2013-12-03	1,669	1,670	1,660	1,669	15,100	417.25
2013-12-02	1,644	1,664	1,644	1,655	13,700	413.75
2013-11-29	1,670	1,671	1,641	1,652	14,200	413
2013-11-28	1,685	1,685	1,655	1,657	21,800	414.25
2013-11-27	1,694	1,694	1,674	1,678	12,900	419.50
2013-11-26	1,695	1,697	1,675	1,694	38,900	423.50
2013-11-25	1,689	1,699	1,684	1,696	40,400	424
2013-11-22	1,685	1,690	1,669	1,675	32,200	418.75
2013-11-21	1,684	1,690	1,680	1,690	45,900	422.50
2013-11-20	1,675	1,690	1,664	1,684	35,100	421
2013-11-19	1,690	1,690	1,662	1,675	17,000	418.75
2013-11-18	1,680	1,685	1,669	1,682	39,100	420.50
2013-11-15	1,640	1,666	1,628	1,664	52,700	416
2013-11-14	1,638	1,647	1,598	1,636	27,700	409
2013-11-13	1,638	1,640	1,628	1,638	10,900	409.50
2013-11-12	1,618	1,638	1,610	1,638	43,600	409.50
2013-11-11	1,610	1,617	1,591	1,604	22,300	401
2013-11-08	1,592	1,605	1,588	1,600	29,600	400
2013-11-07	1,622	1,623	1,611	1,617	22,700	404.25
2013-11-06	1,617	1,630	1,614	1,622	24,200	405.50
2013-11-05	1,609	1,630	1,606	1,617	53,100	404.25
2013-11-01	1,592	1,603	1,580	1,603	36,100	400.75
2013-10-31	1,620	1,623	1,594	1,606	28,600	401.50
2013-10-30	1,620	1,625	1,592	1,613	58,900	403.25
2013-10-29	1,620	1,629	1,576	1,623	82,500	405.75
2013-10-28	1,618	1,618	1,586	1,595	48,300	398.75
2013-10-25	1,620	1,624	1,585	1,602	81,300	400.50
2013-10-24	1,623	1,624	1,594	1,610	29,800	402.50
2013-10-23	1,583	1,625	1,578	1,617	104,000	404.25
2013-10-22	1,560	1,586	1,536	1,583	37,200	395.75
2013-10-21	1,545	1,559	1,527	1,554	33,500	388.50
2013-10-18	1,535	1,554	1,526	1,536	23,800	384
2013-10-17	1,550	1,563	1,526	1,543	23,100	385.75
2013-10-16	1,566	1,569	1,536	1,539	32,300	384.75
2013-10-15	1,519	1,570	1,500	1,566	70,500	391.50
2013-10-11	1,545	1,562	1,536	1,559	61,900	389.75
2013-10-10	1,524	1,542	1,503	1,520	66,500	380
2013-10-09	1,495	1,530	1,472	1,530	41,400	382.50
2013-10-08	1,469	1,509	1,448	1,501	50,000	375.25
2013-10-07	1,465	1,481	1,448	1,470	29,100	367.50
2013-10-04	1,471	1,488	1,441	1,468	35,300	367
2013-10-03	1,420	1,469	1,420	1,456	44,200	364
2013-10-02	1,500	1,500	1,417	1,427	46,400	356.75
2013-10-01	1,458	1,509	1,458	1,483	60,700	370.75
2013-09-30	1,448	1,486	1,440	1,463	35,800	365.75
2013-09-27	1,448	1,455	1,442	1,448	18,900	362
2013-09-26	1,481	1,481	1,429	1,448	51,200	362
2013-09-25	1,474	1,484	1,454	1,468	68,400	367
2013-09-24	1,436	1,447	1,428	1,443	56,300	360.75
2013-09-20	1,436	1,451	1,436	1,445	58,800	361.25
2013-09-19	1,430	1,450	1,430	1,450	49,200	362.50
2013-09-18	1,455	1,455	1,440	1,442	39,500	360.50
2013-09-17	1,421	1,470	1,421	1,461	24,300	365.25
2013-09-13	1,432	1,438	1,419	1,427	40,800	356.75
2013-09-12	1,446	1,446	1,425	1,439	23,600	359.75
2013-09-11	1,474	1,478	1,447	1,454	30,400	363.50
2013-09-10	1,462	1,478	1,451	1,463	35,500	365.75
2013-09-09	1,470	1,470	1,436	1,444	25,400	361
2013-09-06	1,453	1,453	1,410	1,436	18,000	359
2013-09-05	1,460	1,462	1,450	1,451	10,600	362.75
2013-09-04	1,443	1,450	1,431	1,435	22,400	358.75
2013-09-03	1,460	1,466	1,442	1,458	13,000	364.50
2013-09-02	1,443	1,455	1,428	1,442	21,000	360.50
2013-08-30	1,474	1,490	1,427	1,429	57,600	357.25
2013-08-29	1,479	1,479	1,446	1,455	24,800	363.75
2013-08-28	1,480	1,490	1,467	1,472	53,800	368
2013-08-27	1,500	1,510	1,474	1,496	27,800	374
2013-08-26	1,538	1,538	1,479	1,492	46,500	373
2013-08-23	1,484	1,545	1,457	1,514	104,300	378.50
2013-08-22	1,445	1,475	1,422	1,461	46,500	365.25
2013-08-21	1,423	1,448	1,423	1,444	32,700	361
2013-08-20	1,421	1,447	1,407	1,423	45,700	355.75
2013-08-19	1,394	1,438	1,393	1,419	39,600	354.75
2013-08-16	1,390	1,412	1,384	1,393	40,600	348.25
2013-08-15	1,395	1,402	1,386	1,388	31,100	347
2013-08-14	1,390	1,395	1,367	1,394	25,100	348.50
2013-08-13	1,336	1,379	1,335	1,370	46,100	342.50
2013-08-12	1,316	1,335	1,308	1,326	29,800	331.50
2013-08-09	1,362	1,364	1,300	1,312	72,800	328
2013-08-08	1,387	1,428	1,358	1,361	47,200	340.25
2013-08-07	1,361	1,395	1,357	1,387	37,800	346.75
2013-08-06	1,355	1,392	1,337	1,391	60,900	347.75
2013-08-05	1,326	1,366	1,319	1,359	59,000	339.75
2013-08-02	1,329	1,350	1,318	1,349	50,800	337.25
2013-08-01	1,307	1,311	1,295	1,310	54,600	327.50
2013-07-31	1,344	1,344	1,295	1,295	81,300	323.75
2013-07-30	1,320	1,357	1,320	1,357	25,900	339.25
2013-07-29	1,334	1,341	1,310	1,331	82,600	332.75
2013-07-26	1,371	1,374	1,352	1,360	108,500	340
2013-07-25	1,397	1,398	1,386	1,397	28,900	349.25
2013-07-24	1,386	1,398	1,383	1,397	24,600	349.25
2013-07-23	1,391	1,398	1,384	1,389	22,400	347.25
2013-07-22	1,383	1,392	1,374	1,391	34,000	347.75
2013-07-19	1,377	1,385	1,363	1,374	58,400	343.50
2013-07-18	1,372	1,380	1,367	1,377	40,100	344.25
2013-07-17	1,348	1,385	1,342	1,377	52,200	344.25
2013-07-16	1,382	1,382	1,343	1,348	60,000	337
2013-07-12	1,330	1,352	1,329	1,352	50,700	338
2013-07-11	1,312	1,334	1,308	1,326	55,100	331.50
2013-07-10	1,331	1,337	1,314	1,337	68,300	334.25
2013-07-09	1,302	1,311	1,289	1,302	64,300	325.50
2013-07-08	1,311	1,317	1,299	1,299	62,000	324.75
2013-07-05	1,288	1,312	1,288	1,310	57,400	327.50
2013-07-04	1,291	1,295	1,283	1,290	47,600	322.50
2013-07-03	1,306	1,308	1,283	1,291	64,700	322.75
2013-07-02	1,316	1,325	1,282	1,305	99,300	326.25
2013-07-01	1,302	1,322	1,301	1,321	53,000	330.25
2013-06-28	1,304	1,316	1,277	1,315	67,600	328.75
2013-06-27	1,286	1,293	1,270	1,291	30,100	322.75
2013-06-26	1,331	1,332	1,282	1,286	25,300	321.50
2013-06-25	1,312	1,315	1,286	1,308	31,900	327
2013-06-24	1,348	1,350	1,310	1,316	31,000	329
2013-06-21	1,303	1,341	1,287	1,341	36,900	335.25
2013-06-20	1,344	1,357	1,326	1,331	31,200	332.75
2013-06-19	1,333	1,339	1,317	1,333	61,300	333.25
2013-06-18	1,352	1,360	1,302	1,303	54,000	325.75
2013-06-17	1,320	1,357	1,315	1,352	30,800	338
2013-06-14	1,327	1,358	1,312	1,319	51,200	329.75
2013-06-13	1,343	1,346	1,309	1,310	42,700	327.50
2013-06-12	1,349	1,368	1,329	1,359	48,400	339.75
2013-06-11	1,378	1,387	1,343	1,376	69,400	344
2013-06-10	1,360	1,389	1,350	1,380	46,500	345
2013-06-07	1,338	1,363	1,304	1,333	55,800	333.25
2013-06-06	1,372	1,376	1,335	1,337	97,000	334.25
2013-06-05	1,405	1,420	1,372	1,372	67,400	343
2013-06-04	1,398	1,410	1,380	1,406	107,100	351.50
2013-06-03	1,403	1,413	1,390	1,391	71,200	347.75
2013-05-31	1,425	1,451	1,408	1,423	47,200	355.75
2013-05-30	1,422	1,451	1,400	1,430	124,500	357.50
2013-05-29	1,444	1,446	1,421	1,421	75,600	355.25
2013-05-28	1,426	1,459	1,423	1,430	62,600	357.50
2013-05-27	1,417	1,451	1,408	1,434	89,200	358.50
2013-05-24	1,459	1,500	1,426	1,469	80,000	367.25
2013-05-23	1,559	1,576	1,482	1,482	110,500	370.50
2013-05-22	1,590	1,593	1,550	1,570	75,900	392.50
2013-05-21	1,614	1,631	1,557	1,580	141,900	395
2013-05-20	1,678	1,699	1,661	1,676	133,600	419
2013-05-17	1,532	1,609	1,527	1,598	173,400	399.50
2013-05-16	1,520	1,544	1,500	1,532	145,500	383
2013-05-15	1,487	1,563	1,485	1,536	163,300	384
2013-05-14	1,450	1,465	1,445	1,457	78,400	364.25
2013-05-13	1,445	1,466	1,415	1,442	83,800	360.50
2013-05-10	1,498	1,507	1,445	1,454	127,800	363.50
2013-05-09	1,498	1,499	1,467	1,493	26,100	373.25
2013-05-08	1,485	1,500	1,470	1,485	61,600	371.25
2013-05-07	1,472	1,490	1,468	1,478	43,300	369.50
2013-05-02	1,439	1,453	1,419	1,446	49,100	361.50
2013-05-01	1,427	1,442	1,406	1,440	46,800	360
2013-04-30	1,412	1,429	1,398	1,425	38,400	356.25
2013-04-26	1,446	1,448	1,405	1,413	57,500	353.25
2013-04-25	1,452	1,470	1,421	1,440	76,000	360
2013-04-24	1,415	1,450	1,414	1,450	84,300	362.50
2013-04-23	1,436	1,436	1,388	1,406	106,200	351.50
2013-04-22	1,425	1,444	1,424	1,436	52,600	359
2013-04-19	1,371	1,407	1,364	1,405	57,200	351.25
2013-04-18	1,356	1,385	1,352	1,374	56,000	343.50
2013-04-17	1,360	1,372	1,359	1,366	32,800	341.50
2013-04-16	1,361	1,367	1,339	1,359	73,200	339.75
2013-04-15	1,389	1,404	1,372	1,391	63,400	347.75
2013-04-12	1,386	1,395	1,371	1,389	44,800	347.25
2013-04-11	1,385	1,396	1,373	1,389	51,500	347.25
2013-04-10	1,362	1,377	1,343	1,370	80,500	342.50
2013-04-09	1,386	1,388	1,345	1,353	65,700	338.25
2013-04-08	1,355	1,380	1,331	1,356	71,500	339
2013-04-05	1,380	1,382	1,315	1,328	73,700	332
2013-04-04	1,301	1,346	1,278	1,342	43,700	335.50
2013-04-03	1,297	1,305	1,270	1,302	63,600	325.50
2013-04-02	1,319	1,335	1,286	1,296	119,500	324
2013-04-01	1,387	1,390	1,320	1,323	63,000	330.75
2013-03-29	1,391	1,391	1,375	1,382	26,100	345.50
2013-03-28	1,412	1,412	1,372	1,377	66,200	344.25
2013-03-27	1,421	1,425	1,407	1,417	29,800	354.25
2013-03-26	1,431	1,440	1,416	1,436	41,100	359
2013-03-25	1,435	1,439	1,423	1,429	69,300	357.25
2013-03-22	1,448	1,449	1,405	1,405	76,700	351.25
2013-03-21	1,441	1,461	1,441	1,451	52,400	362.75
2013-03-19	1,425	1,441	1,425	1,440	24,000	360
2013-03-18	1,430	1,431	1,408	1,427	31,400	356.75
2013-03-15	1,421	1,438	1,421	1,432	51,400	358
2013-03-14	1,422	1,425	1,402	1,421	80,000	355.25
2013-03-13	1,431	1,437	1,415	1,422	74,800	355.50
2013-03-12	1,419	1,434	1,400	1,431	110,700	357.75
2013-03-11	1,412	1,424	1,406	1,411	46,700	352.75
2013-03-08	1,429	1,429	1,397	1,407	133,200	351.75
2013-03-07	1,454	1,484	1,397	1,401	130,900	350.25
2013-03-06	1,448	1,460	1,434	1,444	48,100	361
2013-03-05	1,438	1,451	1,426	1,441	47,700	360.25
2013-03-04	1,455	1,464	1,423	1,430	52,500	357.50
2013-03-01	1,468	1,472	1,454	1,465	52,100	366.25
2013-02-28	1,433	1,468	1,432	1,464	72,100	366
2013-02-27	1,438	1,438	1,396	1,417	60,700	354.25
2013-02-26	1,429	1,437	1,396	1,437	73,500	359.25
2013-02-25	1,410	1,435	1,406	1,429	81,200	357.25
2013-02-22	1,387	1,404	1,362	1,394	72,000	348.50
2013-02-21	1,394	1,405	1,378	1,385	71,600	346.25
2013-02-20	1,398	1,411	1,371	1,403	110,800	350.75
2013-02-19	1,332	1,402	1,323	1,402	143,600	350.50
2013-02-18	1,315	1,346	1,307	1,332	120,900	333
2013-02-15	1,320	1,325	1,290	1,297	113,300	324.25
2013-02-14	1,341	1,355	1,325	1,329	93,700	332.25
2013-02-13	1,350	1,377	1,337	1,341	63,400	335.25
2013-02-12	1,360	1,385	1,350	1,365	129,800	341.25
2013-02-08	1,360	1,364	1,332	1,336	74,200	334
2013-02-07	1,374	1,384	1,340	1,359	102,400	339.75
2013-02-06	1,365	1,384	1,361	1,372	48,500	343
2013-02-05	1,351	1,373	1,350	1,354	55,000	338.50
2013-02-04	1,400	1,401	1,351	1,362	72,700	340.50
2013-02-01	1,418	1,432	1,391	1,391	63,900	347.75
2013-01-31	1,408	1,419	1,390	1,411	21,500	352.75
2013-01-30	1,383	1,419	1,381	1,411	31,900	352.75
2013-01-29	1,388	1,397	1,376	1,377	54,900	344.25
2013-01-28	1,411	1,418	1,388	1,392	41,400	348
2013-01-25	1,391	1,415	1,378	1,410	67,100	352.50
2013-01-24	1,385	1,398	1,372	1,378	40,600	344.50
2013-01-23	1,352	1,392	1,346	1,383	87,900	345.75
2013-01-22	1,361	1,390	1,359	1,370	58,300	342.50
2013-01-21	1,365	1,380	1,340	1,358	64,100	339.50
2013-01-18	1,350	1,374	1,350	1,363	52,400	340.75
2013-01-17	1,354	1,363	1,326	1,346	88,300	336.50
2013-01-16	1,358	1,368	1,347	1,352	75,600	338
2013-01-15	1,373	1,379	1,350	1,361	63,000	340.25
2013-01-11	1,407	1,409	1,360	1,367	99,200	341.75
2013-01-10	1,398	1,412	1,386	1,407	19,200	351.75
2013-01-09	1,375	1,398	1,351	1,388	26,600	347
2013-01-08	1,412	1,418	1,371	1,377	54,700	344.25
2013-01-07	1,458	1,469	1,421	1,436	33,100	359
2013-01-04	1,480	1,480	1,442	1,453	34,700	363.25

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