3433 トーカロ(株) の時系列データ [2015年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2015-12-30	2,515	2,522	2,490	2,511	18,200	627.75
2015-12-29	2,470	2,512	2,445	2,511	13,800	627.75
2015-12-28	2,516	2,522	2,435	2,474	43,900	618.50
2015-12-25	2,440	2,462	2,431	2,460	22,300	615
2015-12-24	2,530	2,530	2,429	2,431	28,200	607.75
2015-12-22	2,479	2,480	2,450	2,454	19,800	613.50
2015-12-21	2,507	2,508	2,446	2,479	34,900	619.75
2015-12-18	2,501	2,558	2,484	2,507	53,100	626.75
2015-12-17	2,547	2,566	2,514	2,516	60,900	629
2015-12-16	2,516	2,544	2,505	2,522	32,200	630.50
2015-12-15	2,554	2,556	2,501	2,505	26,200	626.25
2015-12-14	2,560	2,573	2,522	2,555	24,300	638.75
2015-12-11	2,647	2,654	2,577	2,591	52,600	647.75
2015-12-10	2,575	2,591	2,551	2,575	38,100	643.75
2015-12-09	2,650	2,662	2,602	2,607	35,400	651.75
2015-12-08	2,719	2,719	2,649	2,664	34,900	666
2015-12-07	2,730	2,745	2,697	2,697	19,300	674.25
2015-12-04	2,659	2,718	2,659	2,698	52,400	674.50
2015-12-03	2,730	2,745	2,709	2,740	29,300	685
2015-12-02	2,694	2,747	2,672	2,742	43,900	685.50
2015-12-01	2,658	2,726	2,648	2,717	93,900	679.25
2015-11-30	2,632	2,639	2,606	2,638	72,000	659.50
2015-11-27	2,630	2,642	2,607	2,626	37,400	656.50
2015-11-26	2,620	2,642	2,617	2,619	35,400	654.75
2015-11-25	2,612	2,613	2,595	2,604	48,000	651
2015-11-24	2,578	2,643	2,566	2,623	43,900	655.75
2015-11-20	2,597	2,597	2,568	2,578	32,600	644.50
2015-11-19	2,600	2,631	2,589	2,597	50,900	649.25
2015-11-18	2,654	2,654	2,580	2,580	49,400	645
2015-11-17	2,630	2,656	2,626	2,630	53,800	657.50
2015-11-16	2,586	2,609	2,560	2,589	38,100	647.25
2015-11-13	2,640	2,656	2,603	2,612	59,200	653
2015-11-12	2,646	2,688	2,622	2,659	62,600	664.75
2015-11-11	2,686	2,707	2,643	2,658	66,800	664.50
2015-11-10	2,728	2,728	2,669	2,686	60,800	671.50
2015-11-09	2,695	2,738	2,656	2,729	80,100	682.25
2015-11-06	2,546	2,710	2,546	2,680	125,100	670
2015-11-05	2,597	2,620	2,532	2,556	45,600	639
2015-11-04	2,461	2,562	2,458	2,554	120,800	638.50
2015-11-02	2,446	2,490	2,370	2,405	123,400	601.25
2015-10-30	2,425	2,457	2,410	2,444	36,900	611
2015-10-29	2,422	2,462	2,422	2,442	83,400	610.50
2015-10-28	2,400	2,415	2,366	2,410	28,800	602.50
2015-10-27	2,406	2,419	2,376	2,392	34,600	598
2015-10-26	2,437	2,438	2,400	2,417	25,900	604.25
2015-10-23	2,420	2,430	2,381	2,389	39,400	597.25
2015-10-22	2,400	2,416	2,364	2,366	35,500	591.50
2015-10-21	2,352	2,400	2,352	2,389	35,600	597.25
2015-10-20	2,373	2,373	2,338	2,356	16,000	589
2015-10-19	2,392	2,396	2,345	2,373	22,600	593.25
2015-10-16	2,398	2,410	2,380	2,392	27,600	598
2015-10-15	2,322	2,383	2,314	2,370	31,400	592.50
2015-10-14	2,371	2,381	2,336	2,351	35,900	587.75
2015-10-13	2,453	2,464	2,406	2,414	70,600	603.50
2015-10-09	2,385	2,460	2,377	2,458	45,800	614.50
2015-10-08	2,367	2,413	2,347	2,363	41,100	590.75
2015-10-07	2,377	2,400	2,342	2,390	38,600	597.50
2015-10-06	2,340	2,394	2,340	2,377	41,100	594.25
2015-10-05	2,285	2,328	2,284	2,310	28,500	577.50
2015-10-02	2,212	2,266	2,168	2,261	72,800	565.25
2015-10-01	2,194	2,213	2,160	2,210	30,300	552.50
2015-09-30	2,171	2,216	2,151	2,160	33,200	540
2015-09-29	2,186	2,215	2,173	2,176	34,800	544
2015-09-28	2,236	2,239	2,179	2,234	49,800	558.50
2015-09-25	2,215	2,239	2,153	2,239	71,300	559.75
2015-09-24	2,280	2,291	2,215	2,220	80,600	555
2015-09-18	2,292	2,323	2,255	2,311	40,000	577.75
2015-09-17	2,305	2,345	2,274	2,306	62,700	576.50
2015-09-16	2,294	2,320	2,276	2,302	21,600	575.50
2015-09-15	2,260	2,300	2,247	2,266	33,300	566.50
2015-09-14	2,402	2,402	2,227	2,253	33,800	563.25
2015-09-11	2,201	2,274	2,201	2,252	48,400	563
2015-09-10	2,215	2,262	2,195	2,241	48,600	560.25
2015-09-09	2,247	2,268	2,223	2,255	53,100	563.75
2015-09-08	2,235	2,250	2,180	2,182	39,100	545.50
2015-09-07	2,225	2,277	2,204	2,246	57,100	561.50
2015-09-04	2,287	2,298	2,205	2,239	47,600	559.75
2015-09-03	2,279	2,292	2,256	2,261	25,200	565.25
2015-09-02	2,271	2,321	2,252	2,257	31,600	564.25
2015-09-01	2,369	2,380	2,330	2,332	36,400	583
2015-08-31	2,405	2,438	2,353	2,390	41,000	597.50
2015-08-28	2,359	2,444	2,355	2,433	47,700	608.25
2015-08-27	2,318	2,332	2,272	2,295	62,500	573.75
2015-08-26	2,288	2,296	2,216	2,268	57,600	567
2015-08-25	2,149	2,362	2,145	2,201	101,700	550.25
2015-08-24	2,402	2,463	2,347	2,349	77,900	587.25
2015-08-21	2,500	2,555	2,475	2,523	65,800	630.75
2015-08-20	2,574	2,600	2,503	2,547	70,800	636.75
2015-08-19	2,620	2,621	2,576	2,592	44,300	648
2015-08-18	2,618	2,630	2,602	2,622	28,400	655.50
2015-08-17	2,596	2,624	2,588	2,610	47,800	652.50
2015-08-14	2,592	2,605	2,572	2,587	26,300	646.75
2015-08-13	2,598	2,618	2,570	2,589	50,900	647.25
2015-08-12	2,601	2,630	2,581	2,601	66,900	650.25
2015-08-11	2,601	2,643	2,601	2,619	56,100	654.75
2015-08-10	2,540	2,590	2,523	2,574	57,200	643.50
2015-08-07	2,550	2,564	2,529	2,546	48,900	636.50
2015-08-06	2,565	2,577	2,530	2,543	53,400	635.75
2015-08-05	2,557	2,576	2,511	2,537	79,600	634.25
2015-08-04	2,541	2,583	2,527	2,555	48,400	638.75
2015-08-03	2,597	2,686	2,536	2,561	94,400	640.25
2015-07-31	2,500	2,547	2,484	2,547	39,800	636.75
2015-07-30	2,450	2,488	2,432	2,464	50,900	616
2015-07-29	2,649	2,649	2,440	2,451	124,600	612.75
2015-07-28	2,604	2,647	2,575	2,623	29,400	655.75
2015-07-27	2,651	2,653	2,605	2,607	33,300	651.75
2015-07-24	2,650	2,672	2,641	2,661	33,400	665.25
2015-07-23	2,680	2,685	2,646	2,659	15,000	664.75
2015-07-22	2,690	2,690	2,631	2,664	32,600	666
2015-07-21	2,733	2,733	2,700	2,709	19,400	677.25
2015-07-17	2,735	2,767	2,696	2,703	18,100	675.75
2015-07-16	2,724	2,745	2,690	2,737	19,400	684.25
2015-07-15	2,745	2,745	2,694	2,718	27,200	679.50
2015-07-14	2,794	2,798	2,715	2,741	22,000	685.25
2015-07-13	2,640	2,712	2,640	2,695	25,100	673.75
2015-07-10	2,614	2,656	2,558	2,627	98,500	656.75
2015-07-09	2,554	2,650	2,530	2,636	68,700	659
2015-07-08	2,808	2,808	2,654	2,654	54,400	663.50
2015-07-07	2,800	2,850	2,764	2,781	45,700	695.25
2015-07-06	2,806	2,827	2,767	2,793	42,300	698.25
2015-07-03	2,900	2,900	2,835	2,851	23,600	712.75
2015-07-02	2,868	2,904	2,846	2,880	28,300	720
2015-07-01	2,858	2,858	2,808	2,847	45,700	711.75
2015-06-30	2,820	2,878	2,820	2,867	55,900	716.75
2015-06-29	2,780	2,838	2,769	2,819	36,900	704.75
2015-06-26	2,865	2,868	2,763	2,859	55,000	714.75
2015-06-25	2,891	2,894	2,860	2,868	26,600	717
2015-06-24	2,935	2,935	2,893	2,900	41,800	725
2015-06-23	2,871	2,961	2,871	2,933	65,600	733.25
2015-06-22	2,884	2,899	2,858	2,892	30,800	723
2015-06-19	2,815	2,897	2,815	2,884	31,400	721
2015-06-18	2,855	2,859	2,803	2,825	49,500	706.25
2015-06-17	2,852	2,882	2,839	2,851	39,500	712.75
2015-06-16	2,870	2,903	2,830	2,852	48,700	713
2015-06-15	2,902	2,940	2,880	2,887	48,600	721.75
2015-06-12	2,949	2,954	2,895	2,914	68,700	728.50
2015-06-11	2,845	2,924	2,840	2,908	89,700	727
2015-06-10	2,780	2,836	2,780	2,797	54,500	699.25
2015-06-09	2,813	2,823	2,774	2,780	47,600	695
2015-06-08	2,810	2,824	2,801	2,814	19,800	703.50
2015-06-05	2,800	2,819	2,792	2,810	52,500	702.50
2015-06-04	2,822	2,831	2,791	2,816	38,200	704
2015-06-03	2,809	2,840	2,786	2,817	23,100	704.25
2015-06-02	2,813	2,822	2,782	2,810	42,100	702.50
2015-06-01	2,842	2,859	2,810	2,830	26,600	707.50
2015-05-29	2,780	2,845	2,780	2,842	122,300	710.50
2015-05-28	2,807	2,809	2,776	2,797	37,800	699.25
2015-05-27	2,761	2,817	2,761	2,805	30,100	701.25
2015-05-26	2,801	2,813	2,760	2,780	43,700	695
2015-05-25	2,848	2,848	2,795	2,800	31,900	700
2015-05-22	2,795	2,820	2,787	2,814	39,200	703.50
2015-05-21	2,755	2,818	2,755	2,800	60,600	700
2015-05-20	2,786	2,792	2,753	2,783	39,600	695.75
2015-05-19	2,865	2,865	2,763	2,786	52,100	696.50
2015-05-18	2,796	2,890	2,775	2,804	116,300	701
2015-05-15	2,692	2,792	2,692	2,755	104,000	688.75
2015-05-14	2,599	2,700	2,599	2,692	133,000	673
2015-05-13	2,590	2,650	2,584	2,587	118,000	646.75
2015-05-12	2,600	2,640	2,550	2,594	131,900	648.50
2015-05-11	2,470	2,628	2,450	2,606	276,200	651.50
2015-05-08	2,340	2,350	2,315	2,343	36,700	585.75
2015-05-07	2,310	2,373	2,310	2,349	54,500	587.25
2015-05-01	2,331	2,366	2,313	2,318	42,700	579.50
2015-04-30	2,335	2,370	2,315	2,364	55,200	591
2015-04-28	2,358	2,372	2,338	2,357	34,300	589.25
2015-04-27	2,373	2,379	2,337	2,346	28,900	586.50
2015-04-24	2,340	2,363	2,322	2,343	36,900	585.75
2015-04-23	2,335	2,355	2,313	2,332	76,800	583
2015-04-22	2,363	2,369	2,333	2,340	64,100	585
2015-04-21	2,382	2,398	2,336	2,368	62,200	592
2015-04-20	2,351	2,383	2,322	2,348	64,000	587
2015-04-17	2,465	2,472	2,401	2,401	37,700	600.25
2015-04-16	2,440	2,457	2,372	2,451	76,200	612.75
2015-04-15	2,479	2,479	2,395	2,431	95,100	607.75
2015-04-14	2,430	2,488	2,395	2,479	133,700	619.75
2015-04-13	2,381	2,440	2,355	2,417	111,900	604.25
2015-04-10	2,321	2,400	2,308	2,379	104,800	594.75
2015-04-09	2,297	2,345	2,289	2,322	62,000	580.50
2015-04-08	2,308	2,320	2,284	2,289	52,800	572.25
2015-04-07	2,297	2,314	2,283	2,294	53,900	573.50
2015-04-06	2,330	2,330	2,291	2,312	32,300	578
2015-04-03	2,300	2,335	2,289	2,335	39,100	583.75
2015-04-02	2,254	2,306	2,254	2,282	42,700	570.50
2015-04-01	2,240	2,261	2,220	2,248	53,500	562
2015-03-31	2,285	2,309	2,236	2,254	66,300	563.50
2015-03-30	2,301	2,301	2,242	2,245	56,000	561.25
2015-03-27	2,278	2,384	2,261	2,317	79,800	579.25
2015-03-26	2,293	2,308	2,283	2,288	50,100	572
2015-03-25	2,315	2,329	2,304	2,329	31,500	582.25
2015-03-24	2,335	2,338	2,281	2,306	77,000	576.50
2015-03-23	2,343	2,351	2,330	2,336	32,300	584
2015-03-20	2,320	2,352	2,317	2,344	59,800	586
2015-03-19	2,343	2,348	2,303	2,312	68,200	578
2015-03-18	2,343	2,360	2,336	2,358	32,600	589.50
2015-03-17	2,348	2,363	2,337	2,345	31,600	586.25
2015-03-16	2,375	2,375	2,334	2,339	60,900	584.75
2015-03-13	2,374	2,381	2,347	2,359	71,200	589.75
2015-03-12	2,357	2,385	2,338	2,352	48,400	588
2015-03-11	2,340	2,345	2,301	2,338	48,700	584.50
2015-03-10	2,314	2,419	2,313	2,357	108,400	589.25
2015-03-09	2,276	2,319	2,266	2,304	39,000	576
2015-03-06	2,314	2,314	2,290	2,298	26,700	574.50
2015-03-05	2,297	2,317	2,297	2,303	35,200	575.75
2015-03-04	2,313	2,313	2,268	2,306	34,600	576.50
2015-03-03	2,314	2,314	2,278	2,291	22,600	572.75
2015-03-02	2,281	2,310	2,260	2,286	59,900	571.50
2015-02-27	2,323	2,334	2,281	2,298	65,200	574.50
2015-02-26	2,300	2,338	2,300	2,322	42,500	580.50
2015-02-25	2,348	2,348	2,278	2,299	56,500	574.75
2015-02-24	2,315	2,349	2,308	2,337	66,400	584.25
2015-02-23	2,323	2,323	2,280	2,287	29,600	571.75
2015-02-20	2,334	2,334	2,282	2,295	40,100	573.75
2015-02-19	2,270	2,339	2,254	2,308	87,700	577
2015-02-18	2,237	2,288	2,225	2,259	74,400	564.75
2015-02-17	2,190	2,229	2,177	2,222	38,300	555.50
2015-02-16	2,210	2,210	2,164	2,170	37,700	542.50
2015-02-13	2,180	2,185	2,162	2,171	49,500	542.75
2015-02-12	2,170	2,213	2,160	2,169	115,600	542.25
2015-02-10	2,160	2,200	2,140	2,150	100,800	537.50
2015-02-09	2,130	2,143	2,113	2,133	34,700	533.25
2015-02-06	2,130	2,148	2,122	2,130	69,600	532.50
2015-02-05	2,146	2,146	2,094	2,129	68,900	532.25
2015-02-04	2,175	2,175	2,103	2,126	103,900	531.50
2015-02-03	2,124	2,190	2,092	2,102	180,300	525.50
2015-02-02	1,972	1,995	1,955	1,960	33,600	490
2015-01-30	1,995	2,008	1,972	1,989	32,600	497.25
2015-01-29	2,038	2,038	1,970	1,971	34,100	492.75
2015-01-28	2,000	2,038	1,997	2,032	25,300	508
2015-01-27	1,997	2,009	1,983	2,000	32,300	500
2015-01-26	2,000	2,000	1,976	1,989	26,000	497.25
2015-01-23	2,000	2,018	1,978	1,988	51,800	497
2015-01-22	1,979	2,007	1,964	1,991	42,300	497.75
2015-01-21	1,978	1,978	1,951	1,959	44,000	489.75
2015-01-20	1,952	1,983	1,936	1,978	22,300	494.50
2015-01-19	1,980	1,980	1,938	1,952	24,000	488
2015-01-16	1,952	1,957	1,927	1,956	52,400	489
2015-01-15	1,982	1,991	1,950	1,956	55,800	489
2015-01-14	1,991	2,010	1,970	1,981	35,600	495.25
2015-01-13	1,984	1,993	1,951	1,992	42,100	498
2015-01-09	1,986	1,996	1,964	1,969	28,500	492.25
2015-01-08	1,992	1,998	1,969	1,979	50,700	494.75
2015-01-07	1,982	2,007	1,975	1,976	22,100	494
2015-01-06	2,030	2,030	1,988	1,995	65,000	498.75
2015-01-05	2,085	2,087	2,043	2,061	22,600	515.25

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