3433 トーカロ(株) の時系列データ [2014年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2014-12-30	2,088	2,092	2,051	2,074	25,200	518.50
2014-12-29	2,075	2,095	2,060	2,077	33,500	519.25
2014-12-26	2,052	2,075	2,040	2,070	42,200	517.50
2014-12-25	2,060	2,064	2,032	2,054	36,200	513.50
2014-12-24	2,056	2,084	2,033	2,078	63,600	519.50
2014-12-22	2,062	2,063	2,027	2,055	53,700	513.75
2014-12-19	2,061	2,061	1,995	2,030	46,000	507.50
2014-12-18	2,026	2,056	1,966	2,011	81,200	502.75
2014-12-17	1,937	2,030	1,937	2,020	121,400	505
2014-12-16	1,911	1,920	1,891	1,901	69,600	475.25
2014-12-15	1,960	1,960	1,925	1,931	50,600	482.75
2014-12-12	1,988	2,006	1,968	1,971	71,100	492.75
2014-12-11	1,923	1,979	1,920	1,968	99,900	492
2014-12-10	1,993	2,015	1,961	1,963	48,700	490.75
2014-12-09	2,050	2,066	2,028	2,031	34,100	507.75
2014-12-08	2,056	2,084	2,046	2,073	40,900	518.25
2014-12-05	2,118	2,118	2,053	2,060	57,800	515
2014-12-04	2,096	2,120	2,069	2,080	117,800	520
2014-12-03	2,030	2,070	2,026	2,064	120,700	516
2014-12-02	1,950	2,030	1,949	2,017	136,600	504.25
2014-12-01	1,905	1,955	1,902	1,947	76,900	486.75
2014-11-28	1,910	1,916	1,870	1,903	105,600	475.75
2014-11-27	1,950	1,950	1,910	1,912	67,600	478
2014-11-26	1,975	1,981	1,942	1,952	55,600	488
2014-11-25	1,948	1,969	1,934	1,968	45,700	492
2014-11-21	1,914	1,938	1,900	1,934	76,500	483.50
2014-11-20	1,938	1,943	1,903	1,911	92,100	477.75
2014-11-19	1,950	1,960	1,943	1,945	45,900	486.25
2014-11-18	1,931	1,946	1,907	1,943	143,000	485.75
2014-11-17	1,950	1,965	1,916	1,920	71,800	480
2014-11-14	1,987	1,989	1,920	1,943	151,300	485.75
2014-11-13	1,928	1,967	1,917	1,957	124,000	489.25
2014-11-12	1,986	1,996	1,907	1,909	162,000	477.25
2014-11-11	1,948	1,991	1,942	1,984	149,700	496
2014-11-10	1,915	1,937	1,909	1,932	90,500	483
2014-11-07	1,925	1,949	1,913	1,919	81,500	479.75
2014-11-06	1,910	1,966	1,910	1,939	85,600	484.75
2014-11-05	1,961	1,967	1,910	1,910	147,600	477.50
2014-11-04	2,050	2,057	1,935	1,947	194,200	486.75
2014-10-31	2,029	2,083	1,987	2,075	126,400	518.75
2014-10-30	1,979	2,011	1,979	2,001	87,300	500.25
2014-10-29	1,945	1,960	1,929	1,957	67,400	489.25
2014-10-28	1,919	1,930	1,909	1,913	121,100	478.25
2014-10-27	1,950	1,963	1,910	1,939	130,000	484.75
2014-10-24	2,010	2,037	1,956	1,958	150,800	489.50
2014-10-23	2,050	2,050	2,015	2,018	66,100	504.50
2014-10-22	2,061	2,076	2,038	2,059	130,300	514.75
2014-10-21	2,035	2,079	2,021	2,032	59,000	508
2014-10-20	2,035	2,066	2,034	2,045	34,100	511.25
2014-10-17	2,031	2,055	1,983	1,984	120,900	496
2014-10-16	2,031	2,100	2,013	2,051	78,500	512.75
2014-10-15	2,099	2,170	2,061	2,073	50,400	518.25
2014-10-14	2,085	2,129	2,057	2,107	85,700	526.75
2014-10-10	2,145	2,199	2,138	2,152	67,000	538
2014-10-09	2,226	2,252	2,204	2,217	48,400	554.25
2014-10-08	2,180	2,234	2,161	2,229	38,900	557.25
2014-10-07	2,243	2,249	2,201	2,205	38,300	551.25
2014-10-06	2,238	2,250	2,203	2,240	21,500	560
2014-10-03	2,198	2,203	2,166	2,178	47,700	544.50
2014-10-02	2,202	2,232	2,202	2,205	65,800	551.25
2014-10-01	2,332	2,423	2,263	2,271	74,100	567.75
2014-09-30	2,232	2,290	2,217	2,282	84,500	570.50
2014-09-29	2,184	2,229	2,180	2,217	50,300	554.25
2014-09-26	2,190	2,190	2,166	2,184	33,300	546
2014-09-25	2,227	2,234	2,178	2,197	85,100	549.25
2014-09-24	2,180	2,239	2,180	2,227	38,700	556.75
2014-09-22	2,220	2,220	2,178	2,185	33,400	546.25
2014-09-19	2,185	2,220	2,176	2,202	70,500	550.50
2014-09-18	2,179	2,179	2,152	2,165	26,400	541.25
2014-09-17	2,170	2,180	2,136	2,139	43,900	534.75
2014-09-16	2,160	2,194	2,141	2,173	53,100	543.25
2014-09-12	2,150	2,160	2,128	2,152	78,700	538
2014-09-11	2,120	2,135	2,102	2,121	40,800	530.25
2014-09-10	2,057	2,117	2,045	2,113	30,000	528.25
2014-09-09	2,120	2,122	2,054	2,057	85,000	514.25
2014-09-08	2,137	2,152	2,118	2,127	31,300	531.75
2014-09-05	2,148	2,148	2,112	2,121	34,100	530.25
2014-09-04	2,150	2,190	2,111	2,122	63,300	530.50
2014-09-03	2,165	2,190	2,123	2,148	61,100	537
2014-09-02	2,120	2,170	2,108	2,115	101,800	528.75
2014-09-01	2,050	2,120	2,050	2,110	48,900	527.50
2014-08-29	2,058	2,070	2,020	2,059	43,500	514.75
2014-08-28	2,006	2,032	1,979	2,027	30,100	506.75
2014-08-27	2,030	2,050	1,941	2,016	76,600	504
2014-08-26	2,028	2,072	2,008	2,024	54,500	506
2014-08-25	1,968	2,020	1,966	2,011	33,300	502.75
2014-08-22	1,980	2,012	1,952	1,959	42,400	489.75
2014-08-21	2,009	2,009	1,950	1,980	43,600	495
2014-08-20	2,000	2,028	1,975	1,986	63,300	496.50
2014-08-19	2,005	2,012	1,973	2,004	37,600	501
2014-08-18	1,986	2,012	1,973	1,980	27,500	495
2014-08-15	1,950	2,012	1,949	1,985	75,300	496.25
2014-08-14	1,920	1,965	1,920	1,938	40,700	484.50
2014-08-13	1,920	1,943	1,908	1,932	28,400	483
2014-08-12	1,945	1,990	1,911	1,917	101,500	479.25
2014-08-11	1,870	1,970	1,862	1,951	109,000	487.75
2014-08-08	1,869	1,871	1,831	1,851	55,800	462.75
2014-08-07	1,812	1,900	1,812	1,872	49,600	468
2014-08-06	1,864	1,864	1,789	1,812	60,300	453
2014-08-05	1,916	1,916	1,838	1,844	57,500	461
2014-08-04	1,857	1,940	1,855	1,932	132,600	483
2014-08-01	1,784	1,835	1,774	1,805	125,800	451.25
2014-07-31	1,783	1,783	1,764	1,765	33,400	441.25
2014-07-30	1,771	1,783	1,771	1,783	15,400	445.75
2014-07-29	1,781	1,786	1,768	1,783	13,600	445.75
2014-07-28	1,796	1,796	1,764	1,783	33,800	445.75
2014-07-25	1,750	1,788	1,750	1,788	38,400	447
2014-07-24	1,735	1,751	1,734	1,747	13,700	436.75
2014-07-23	1,749	1,767	1,738	1,740	31,200	435
2014-07-22	1,745	1,750	1,729	1,749	19,900	437.25
2014-07-18	1,738	1,738	1,718	1,725	25,100	431.25
2014-07-17	1,750	1,753	1,740	1,750	40,600	437.50
2014-07-16	1,751	1,759	1,746	1,750	38,600	437.50
2014-07-15	1,750	1,757	1,750	1,751	15,100	437.75
2014-07-14	1,740	1,743	1,714	1,734	13,000	433.50
2014-07-11	1,757	1,757	1,731	1,754	29,900	438.50
2014-07-10	1,748	1,758	1,744	1,748	16,300	437
2014-07-09	1,742	1,753	1,724	1,751	25,800	437.75
2014-07-08	1,729	1,758	1,717	1,737	40,900	434.25
2014-07-07	1,740	1,748	1,732	1,740	11,100	435
2014-07-04	1,730	1,744	1,720	1,740	26,600	435
2014-07-03	1,730	1,744	1,706	1,717	37,300	429.25
2014-07-02	1,718	1,734	1,718	1,730	25,400	432.50
2014-07-01	1,708	1,729	1,705	1,714	44,800	428.50
2014-06-30	1,690	1,703	1,686	1,699	12,200	424.75
2014-06-27	1,695	1,706	1,668	1,678	25,700	419.50
2014-06-26	1,697	1,703	1,690	1,692	18,700	423
2014-06-25	1,728	1,728	1,685	1,692	39,500	423
2014-06-24	1,703	1,738	1,703	1,730	54,100	432.50
2014-06-23	1,685	1,691	1,682	1,689	16,500	422.25
2014-06-20	1,693	1,693	1,670	1,685	24,700	421.25
2014-06-19	1,702	1,703	1,675	1,682	31,300	420.50
2014-06-18	1,695	1,708	1,676	1,706	17,700	426.50
2014-06-17	1,678	1,700	1,664	1,669	36,600	417.25
2014-06-16	1,690	1,695	1,650	1,660	14,400	415
2014-06-13	1,670	1,688	1,666	1,681	24,000	420.25
2014-06-12	1,668	1,687	1,661	1,666	9,700	416.50
2014-06-11	1,650	1,685	1,650	1,682	23,800	420.50
2014-06-10	1,667	1,680	1,665	1,677	13,300	419.25
2014-06-09	1,683	1,683	1,656	1,667	7,700	416.75
2014-06-06	1,666	1,667	1,643	1,666	22,400	416.50
2014-06-05	1,667	1,667	1,642	1,656	22,400	414
2014-06-04	1,650	1,656	1,625	1,654	25,700	413.50
2014-06-03	1,640	1,653	1,640	1,646	31,400	411.50
2014-06-02	1,607	1,650	1,607	1,629	33,200	407.25
2014-05-30	1,631	1,631	1,606	1,606	22,800	401.50
2014-05-29	1,610	1,630	1,601	1,618	15,100	404.50
2014-05-28	1,587	1,627	1,587	1,613	23,900	403.25
2014-05-27	1,591	1,616	1,584	1,586	31,000	396.50
2014-05-26	1,590	1,608	1,573	1,606	36,900	401.50
2014-05-23	1,571	1,584	1,567	1,572	22,900	393
2014-05-22	1,559	1,583	1,556	1,566	18,600	391.50
2014-05-21	1,564	1,565	1,550	1,559	16,400	389.75
2014-05-20	1,577	1,588	1,566	1,577	20,800	394.25
2014-05-19	1,563	1,580	1,559	1,566	30,600	391.50
2014-05-16	1,570	1,574	1,548	1,563	31,600	390.75
2014-05-15	1,560	1,587	1,559	1,579	23,000	394.75
2014-05-14	1,575	1,581	1,559	1,567	34,300	391.75
2014-05-13	1,572	1,607	1,564	1,598	27,900	399.50
2014-05-12	1,561	1,594	1,559	1,559	26,000	389.75
2014-05-09	1,570	1,600	1,566	1,594	35,200	398.50
2014-05-08	1,556	1,595	1,548	1,570	15,700	392.50
2014-05-07	1,590	1,590	1,535	1,560	28,900	390
2014-05-02	1,628	1,628	1,592	1,599	17,400	399.75
2014-05-01	1,598	1,629	1,588	1,628	24,600	407
2014-04-30	1,619	1,619	1,594	1,597	12,400	399.25
2014-04-28	1,615	1,615	1,593	1,605	12,100	401.25
2014-04-25	1,615	1,624	1,597	1,615	16,100	403.75
2014-04-24	1,610	1,619	1,605	1,615	10,700	403.75
2014-04-23	1,624	1,640	1,603	1,613	10,100	403.25
2014-04-22	1,620	1,645	1,620	1,624	21,800	406
2014-04-21	1,631	1,638	1,611	1,616	16,300	404
2014-04-18	1,629	1,629	1,610	1,624	8,100	406
2014-04-17	1,600	1,636	1,600	1,630	29,300	407.50
2014-04-16	1,600	1,606	1,593	1,600	13,300	400
2014-04-15	1,556	1,600	1,556	1,598	32,100	399.50
2014-04-14	1,533	1,575	1,533	1,547	32,600	386.75
2014-04-11	1,535	1,588	1,517	1,572	34,800	393
2014-04-10	1,600	1,600	1,557	1,566	41,100	391.50
2014-04-09	1,588	1,588	1,535	1,547	43,900	386.75
2014-04-08	1,600	1,610	1,590	1,592	30,700	398
2014-04-07	1,618	1,635	1,604	1,607	33,800	401.75
2014-04-04	1,649	1,655	1,641	1,653	26,400	413.25
2014-04-03	1,646	1,651	1,627	1,631	35,200	407.75
2014-04-02	1,666	1,666	1,645	1,645	22,300	411.25
2014-04-01	1,674	1,674	1,622	1,653	19,900	413.25
2014-03-31	1,617	1,638	1,585	1,634	33,800	408.50
2014-03-28	1,644	1,657	1,575	1,598	44,200	399.50
2014-03-27	1,604	1,633	1,574	1,625	32,400	406.25
2014-03-26	1,612	1,648	1,611	1,618	43,800	404.50
2014-03-25	1,641	1,659	1,608	1,624	47,000	406
2014-03-24	1,677	1,694	1,637	1,649	17,900	412.25
2014-03-20	1,663	1,675	1,637	1,637	38,200	409.25
2014-03-19	1,671	1,680	1,639	1,654	24,600	413.50
2014-03-18	1,658	1,688	1,639	1,685	29,900	421.25
2014-03-17	1,619	1,650	1,602	1,619	21,800	404.75
2014-03-14	1,652	1,675	1,644	1,645	54,700	411.25
2014-03-13	1,686	1,700	1,675	1,698	25,900	424.50
2014-03-12	1,699	1,699	1,679	1,680	17,000	420
2014-03-11	1,700	1,709	1,693	1,699	16,700	424.75
2014-03-10	1,697	1,710	1,681	1,697	27,600	424.25
2014-03-07	1,698	1,712	1,689	1,700	23,100	425
2014-03-06	1,688	1,702	1,675	1,696	23,200	424
2014-03-05	1,700	1,709	1,692	1,697	30,000	424.25
2014-03-04	1,664	1,691	1,647	1,685	21,500	421.25
2014-03-03	1,696	1,696	1,653	1,664	36,200	416
2014-02-28	1,698	1,706	1,673	1,690	40,400	422.50
2014-02-27	1,681	1,697	1,665	1,684	58,100	421
2014-02-26	1,679	1,701	1,675	1,680	58,300	420
2014-02-25	1,703	1,715	1,673	1,692	72,200	423
2014-02-24	1,805	1,805	1,678	1,705	126,900	426.25
2014-02-21	1,604	1,643	1,575	1,638	42,600	409.50
2014-02-20	1,626	1,635	1,580	1,590	45,500	397.50
2014-02-19	1,648	1,651	1,616	1,626	48,100	406.50
2014-02-18	1,661	1,680	1,615	1,648	64,300	412
2014-02-17	1,690	1,690	1,665	1,675	33,700	418.75
2014-02-14	1,737	1,737	1,690	1,703	21,400	425.75
2014-02-13	1,734	1,762	1,721	1,724	42,500	431
2014-02-12	1,775	1,786	1,711	1,714	42,400	428.50
2014-02-10	1,776	1,791	1,771	1,786	58,700	446.50
2014-02-07	1,777	1,788	1,762	1,775	44,400	443.75
2014-02-06	1,747	1,799	1,727	1,789	63,400	447.25
2014-02-05	1,691	1,724	1,662	1,718	36,800	429.50
2014-02-04	1,774	1,774	1,643	1,651	67,900	412.75
2014-02-03	1,710	1,765	1,700	1,763	68,800	440.75
2014-01-31	1,711	1,788	1,661	1,711	57,000	427.75
2014-01-30	1,695	1,707	1,662	1,697	25,700	424.25
2014-01-29	1,679	1,723	1,679	1,717	29,500	429.25
2014-01-28	1,582	1,698	1,580	1,642	61,500	410.50
2014-01-27	1,590	1,602	1,574	1,574	34,100	393.50
2014-01-24	1,662	1,672	1,636	1,640	24,600	410
2014-01-23	1,725	1,725	1,676	1,677	14,300	419.25
2014-01-22	1,709	1,724	1,685	1,699	26,500	424.75
2014-01-21	1,655	1,730	1,655	1,725	51,900	431.25
2014-01-20	1,660	1,674	1,646	1,672	6,200	418
2014-01-17	1,628	1,667	1,627	1,660	11,500	415
2014-01-16	1,620	1,658	1,620	1,638	6,200	409.50
2014-01-15	1,619	1,640	1,619	1,639	8,100	409.75
2014-01-14	1,620	1,645	1,592	1,597	16,200	399.25
2014-01-10	1,626	1,647	1,612	1,643	16,300	410.75
2014-01-09	1,623	1,638	1,612	1,638	9,300	409.50
2014-01-08	1,617	1,641	1,611	1,639	13,100	409.75
2014-01-07	1,627	1,641	1,606	1,611	12,300	402.75
2014-01-06	1,638	1,647	1,629	1,639	13,300	409.75

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