3433 トーカロ(株) の時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	2,552	2,560	2,513	2,540	33,300	635
2016-12-29	2,559	2,571	2,540	2,563	40,600	640.75
2016-12-28	2,574	2,585	2,547	2,564	33,300	641
2016-12-27	2,596	2,596	2,533	2,578	59,800	644.50
2016-12-26	2,590	2,623	2,585	2,598	48,400	649.50
2016-12-22	2,588	2,608	2,570	2,607	59,900	651.75
2016-12-21	2,616	2,635	2,594	2,602	78,500	650.50
2016-12-20	2,630	2,630	2,593	2,616	65,600	654
2016-12-19	2,639	2,639	2,608	2,630	41,400	657.50
2016-12-16	2,662	2,672	2,644	2,656	45,200	664
2016-12-15	2,626	2,665	2,626	2,650	42,800	662.50
2016-12-14	2,640	2,643	2,616	2,638	36,500	659.50
2016-12-13	2,611	2,646	2,571	2,639	50,900	659.75
2016-12-12	2,611	2,632	2,579	2,612	54,800	653
2016-12-09	2,589	2,617	2,576	2,601	87,600	650.25
2016-12-08	2,556	2,584	2,550	2,580	67,400	645
2016-12-07	2,547	2,561	2,517	2,539	55,900	634.75
2016-12-06	2,500	2,525	2,494	2,513	32,900	628.25
2016-12-05	2,523	2,523	2,478	2,500	27,800	625
2016-12-02	2,496	2,533	2,485	2,523	34,500	630.75
2016-12-01	2,480	2,548	2,480	2,496	34,300	624
2016-11-30	2,490	2,490	2,461	2,477	18,500	619.25
2016-11-29	2,497	2,516	2,452	2,486	56,300	621.50
2016-11-28	2,523	2,547	2,498	2,547	29,500	636.75
2016-11-25	2,504	2,528	2,493	2,522	37,300	630.50
2016-11-24	2,534	2,536	2,493	2,504	31,800	626
2016-11-22	2,498	2,516	2,457	2,515	44,900	628.75
2016-11-21	2,525	2,536	2,507	2,517	33,500	629.25
2016-11-18	2,516	2,539	2,496	2,536	39,000	634
2016-11-17	2,494	2,503	2,438	2,498	57,600	624.50
2016-11-16	2,441	2,520	2,424	2,497	58,700	624.25
2016-11-15	2,464	2,477	2,373	2,444	108,700	611
2016-11-14	2,475	2,554	2,473	2,514	119,100	628.50
2016-11-11	2,350	2,481	2,338	2,464	178,900	616
2016-11-10	2,266	2,350	2,247	2,320	86,100	580
2016-11-09	2,315	2,344	2,169	2,179	55,100	544.75
2016-11-08	2,327	2,331	2,287	2,296	36,600	574
2016-11-07	2,400	2,400	2,298	2,327	98,900	581.75
2016-11-04	2,360	2,411	2,340	2,400	116,100	600
2016-11-02	2,355	2,370	2,338	2,364	72,800	591
2016-11-01	2,360	2,412	2,343	2,366	98,300	591.50
2016-10-31	2,340	2,363	2,331	2,358	48,300	589.50
2016-10-28	2,333	2,376	2,328	2,362	88,500	590.50
2016-10-27	2,297	2,323	2,286	2,312	21,200	578
2016-10-26	2,296	2,333	2,296	2,312	33,300	578
2016-10-25	2,281	2,318	2,281	2,296	34,100	574
2016-10-24	2,281	2,297	2,264	2,287	20,100	571.75
2016-10-21	2,298	2,299	2,273	2,285	16,100	571.25
2016-10-20	2,300	2,306	2,288	2,300	21,400	575
2016-10-19	2,246	2,300	2,245	2,300	37,400	575
2016-10-18	2,240	2,260	2,238	2,249	34,600	562.25
2016-10-17	2,230	2,256	2,230	2,249	27,500	562.25
2016-10-14	2,207	2,243	2,207	2,238	26,300	559.50
2016-10-13	2,238	2,242	2,227	2,237	27,800	559.25
2016-10-12	2,220	2,250	2,220	2,229	29,800	557.25
2016-10-11	2,239	2,250	2,239	2,247	18,100	561.75
2016-10-07	2,240	2,254	2,225	2,250	21,600	562.50
2016-10-06	2,241	2,257	2,232	2,247	29,300	561.75
2016-10-05	2,243	2,254	2,225	2,236	34,900	559
2016-10-04	2,210	2,230	2,200	2,225	26,000	556.25
2016-10-03	2,226	2,248	2,192	2,215	21,900	553.75
2016-09-30	2,205	2,218	2,190	2,201	29,300	550.25
2016-09-29	2,209	2,244	2,187	2,230	19,900	557.50
2016-09-28	2,165	2,210	2,147	2,198	28,100	549.50
2016-09-27	2,173	2,209	2,117	2,209	44,500	552.25
2016-09-26	2,226	2,229	2,191	2,203	23,700	550.75
2016-09-23	2,237	2,252	2,211	2,232	25,400	558
2016-09-21	2,202	2,257	2,185	2,255	24,400	563.75
2016-09-20	2,222	2,258	2,145	2,227	57,000	556.75
2016-09-16	2,250	2,285	2,230	2,272	31,900	568
2016-09-15	2,252	2,268	2,240	2,250	14,500	562.50
2016-09-14	2,241	2,310	2,211	2,271	42,600	567.75
2016-09-13	2,300	2,301	2,258	2,260	32,400	565
2016-09-12	2,180	2,298	2,180	2,290	51,300	572.50
2016-09-09	2,219	2,238	2,204	2,222	29,100	555.50
2016-09-08	2,222	2,228	2,203	2,220	18,200	555
2016-09-07	2,223	2,223	2,181	2,214	30,700	553.50
2016-09-06	2,240	2,240	2,193	2,232	28,600	558
2016-09-05	2,150	2,246	2,121	2,237	130,700	559.25
2016-09-02	2,091	2,132	2,053	2,126	56,400	531.50
2016-09-01	2,107	2,111	2,064	2,099	37,700	524.75
2016-08-31	2,098	2,105	2,070	2,092	29,200	523
2016-08-30	2,093	2,124	2,074	2,084	39,600	521
2016-08-29	2,045	2,101	2,045	2,098	55,900	524.50
2016-08-26	2,028	2,044	2,010	2,020	14,900	505
2016-08-25	2,011	2,028	2,002	2,028	10,900	507
2016-08-24	2,024	2,042	1,996	2,007	35,100	501.75
2016-08-23	2,033	2,035	1,996	2,003	24,100	500.75
2016-08-22	2,006	2,058	2,003	2,032	30,000	508
2016-08-19	1,967	1,994	1,967	1,993	25,300	498.25
2016-08-18	1,980	2,005	1,953	1,954	25,900	488.50
2016-08-17	1,942	1,980	1,933	1,977	25,300	494.25
2016-08-16	1,978	2,000	1,942	1,942	36,700	485.50
2016-08-15	1,960	1,982	1,953	1,953	13,500	488.25
2016-08-12	1,978	1,978	1,944	1,955	22,300	488.75
2016-08-10	1,999	1,999	1,940	1,956	29,700	489
2016-08-09	2,000	2,009	1,986	2,002	34,200	500.50
2016-08-08	1,947	1,999	1,941	1,992	41,300	498
2016-08-05	1,940	1,955	1,902	1,910	25,600	477.50
2016-08-04	1,880	1,940	1,880	1,932	35,300	483
2016-08-03	1,929	1,939	1,873	1,873	42,000	468.25
2016-08-02	1,998	2,024	1,959	1,959	33,700	489.75
2016-08-01	2,020	2,075	1,977	2,048	61,400	512
2016-07-29	1,990	2,043	1,980	2,035	99,900	508.75
2016-07-28	1,975	2,042	1,939	2,035	108,400	508.75
2016-07-27	1,945	1,992	1,935	1,976	46,800	494
2016-07-26	1,928	1,971	1,920	1,950	128,300	487.50
2016-07-25	1,848	1,900	1,848	1,900	50,400	475
2016-07-22	1,840	1,860	1,832	1,860	27,300	465
2016-07-21	1,842	1,868	1,835	1,849	26,600	462.25
2016-07-20	1,853	1,853	1,805	1,812	37,400	453
2016-07-19	1,868	1,878	1,824	1,866	33,800	466.50
2016-07-15	1,853	1,867	1,840	1,850	29,700	462.50
2016-07-14	1,869	1,869	1,835	1,840	29,200	460
2016-07-13	1,869	1,884	1,859	1,869	52,300	467.25
2016-07-12	1,798	1,865	1,792	1,847	85,700	461.75
2016-07-11	1,713	1,788	1,713	1,783	41,200	445.75
2016-07-08	1,690	1,701	1,670	1,691	76,000	422.75
2016-07-07	1,632	1,656	1,627	1,650	41,200	412.50
2016-07-06	1,666	1,666	1,626	1,646	40,000	411.50
2016-07-05	1,706	1,708	1,664	1,685	41,000	421.25
2016-07-04	1,665	1,706	1,651	1,706	38,200	426.50
2016-07-01	1,667	1,690	1,653	1,675	22,300	418.75
2016-06-30	1,661	1,675	1,646	1,652	45,300	413
2016-06-29	1,661	1,667	1,635	1,661	27,600	415.25
2016-06-28	1,640	1,644	1,601	1,631	49,300	407.75
2016-06-27	1,686	1,698	1,641	1,655	39,400	413.75
2016-06-24	1,778	1,790	1,638	1,646	80,000	411.50
2016-06-23	1,720	1,779	1,703	1,779	35,800	444.75
2016-06-22	1,762	1,762	1,721	1,734	28,300	433.50
2016-06-21	1,730	1,770	1,720	1,753	27,700	438.25
2016-06-20	1,729	1,746	1,715	1,740	31,700	435
2016-06-17	1,675	1,730	1,675	1,730	69,700	432.50
2016-06-16	1,728	1,728	1,661	1,664	51,400	416
2016-06-15	1,698	1,753	1,691	1,738	55,700	434.50
2016-06-14	1,753	1,753	1,693	1,705	77,400	426.25
2016-06-13	1,797	1,797	1,754	1,755	75,000	438.75
2016-06-10	1,846	1,847	1,804	1,809	49,700	452.25
2016-06-09	1,824	1,853	1,823	1,838	43,400	459.50
2016-06-08	1,805	1,826	1,802	1,826	30,100	456.50
2016-06-07	1,806	1,822	1,802	1,810	32,900	452.50
2016-06-06	1,815	1,815	1,796	1,806	50,800	451.50
2016-06-03	1,876	1,876	1,821	1,832	64,600	458
2016-06-02	1,895	1,897	1,863	1,876	68,900	469
2016-06-01	1,880	1,921	1,880	1,909	47,400	477.25
2016-05-31	1,870	1,889	1,861	1,889	40,600	472.25
2016-05-30	1,868	1,892	1,861	1,875	62,400	468.75
2016-05-27	1,855	1,867	1,840	1,866	58,900	466.50
2016-05-26	1,859	1,860	1,842	1,855	47,800	463.75
2016-05-25	1,838	1,850	1,830	1,837	42,100	459.25
2016-05-24	1,811	1,832	1,803	1,827	49,100	456.75
2016-05-23	1,828	1,830	1,796	1,814	84,500	453.50
2016-05-20	1,829	1,836	1,815	1,835	30,400	458.75
2016-05-19	1,850	1,857	1,818	1,829	38,300	457.25
2016-05-18	1,828	1,865	1,828	1,846	53,100	461.50
2016-05-17	1,841	1,841	1,803	1,823	88,200	455.75
2016-05-16	1,834	1,866	1,823	1,829	90,600	457.25
2016-05-13	1,844	1,855	1,831	1,840	70,100	460
2016-05-12	1,820	1,869	1,820	1,850	123,800	462.50
2016-05-11	1,856	1,858	1,817	1,831	69,400	457.75
2016-05-10	1,912	1,916	1,826	1,836	184,700	459
2016-05-09	1,907	1,949	1,905	1,911	56,400	477.75
2016-05-06	1,919	1,932	1,890	1,907	59,800	476.75
2016-05-02	1,898	1,934	1,898	1,928	45,600	482
2016-04-28	2,038	2,053	1,972	1,978	59,300	494.50
2016-04-27	2,001	2,045	1,994	2,031	43,600	507.75
2016-04-26	2,047	2,047	1,987	2,023	49,700	505.75
2016-04-25	2,059	2,059	2,018	2,045	31,200	511.25
2016-04-22	2,043	2,059	2,007	2,059	59,300	514.75
2016-04-21	2,055	2,069	2,034	2,051	40,900	512.75
2016-04-20	2,025	2,060	2,015	2,039	47,600	509.75
2016-04-19	2,010	2,030	1,991	2,025	63,200	506.25
2016-04-18	1,952	1,984	1,940	1,970	55,600	492.50
2016-04-15	2,000	2,037	1,993	2,012	56,100	503
2016-04-14	1,980	2,011	1,971	2,011	38,800	502.75
2016-04-13	1,913	1,972	1,901	1,967	40,400	491.75
2016-04-12	1,894	1,919	1,894	1,906	24,500	476.50
2016-04-11	1,901	1,912	1,858	1,891	37,200	472.75
2016-04-08	1,821	1,923	1,821	1,901	45,800	475.25
2016-04-07	1,864	1,874	1,838	1,846	46,200	461.50
2016-04-06	1,890	1,915	1,852	1,861	76,300	465.25
2016-04-05	1,969	1,995	1,889	1,894	67,600	473.50
2016-04-04	1,956	1,992	1,940	1,971	60,200	492.75
2016-04-01	2,022	2,022	1,966	1,969	67,600	492.25
2016-03-31	2,029	2,063	2,022	2,024	51,500	506
2016-03-30	2,093	2,093	2,036	2,043	60,300	510.75
2016-03-29	2,110	2,126	2,081	2,105	84,500	526.25
2016-03-28	2,167	2,180	2,131	2,165	89,500	541.25
2016-03-25	2,139	2,162	2,130	2,149	52,900	537.25
2016-03-24	2,158	2,170	2,130	2,137	67,100	534.25
2016-03-23	2,176	2,198	2,152	2,170	44,800	542.50
2016-03-22	2,157	2,189	2,133	2,176	71,000	544
2016-03-18	2,076	2,133	2,076	2,123	79,700	530.75
2016-03-17	2,086	2,112	2,068	2,086	43,200	521.50
2016-03-16	2,069	2,090	2,057	2,078	38,800	519.50
2016-03-15	2,084	2,101	2,052	2,081	53,200	520.25
2016-03-14	2,088	2,100	2,070	2,090	43,300	522.50
2016-03-11	1,990	2,067	1,990	2,059	69,500	514.75
2016-03-10	1,998	2,012	1,985	2,009	36,500	502.25
2016-03-09	2,002	2,011	1,972	1,973	56,000	493.25
2016-03-08	2,067	2,067	2,001	2,025	59,300	506.25
2016-03-07	2,054	2,064	2,023	2,045	41,400	511.25
2016-03-04	1,982	2,016	1,971	2,011	44,600	502.75
2016-03-03	1,957	1,976	1,943	1,962	42,700	490.50
2016-03-02	1,947	1,978	1,930	1,953	53,600	488.25
2016-03-01	1,909	1,924	1,890	1,900	48,000	475
2016-02-29	1,959	1,962	1,906	1,906	58,600	476.50
2016-02-26	1,948	1,957	1,911	1,919	35,500	479.75
2016-02-25	1,877	1,922	1,877	1,908	42,700	477
2016-02-24	1,871	1,888	1,842	1,870	52,200	467.50
2016-02-23	1,895	1,915	1,873	1,875	53,800	468.75
2016-02-22	1,860	1,901	1,860	1,884	57,600	471
2016-02-19	1,888	1,910	1,864	1,878	62,200	469.50
2016-02-18	1,924	1,924	1,890	1,904	97,800	476
2016-02-17	1,900	1,946	1,884	1,907	65,900	476.75
2016-02-16	1,861	1,948	1,861	1,892	94,200	473
2016-02-15	1,864	1,886	1,803	1,880	81,500	470
2016-02-12	1,753	1,818	1,753	1,764	115,400	441
2016-02-10	1,930	1,945	1,812	1,858	126,900	464.50
2016-02-09	1,995	1,995	1,930	1,935	77,600	483.75
2016-02-08	2,050	2,062	2,013	2,035	54,800	508.75
2016-02-05	2,020	2,071	2,013	2,050	33,700	512.50
2016-02-04	2,102	2,133	2,030	2,033	94,000	508.25
2016-02-03	2,180	2,189	2,100	2,101	94,100	525.25
2016-02-02	2,260	2,261	2,180	2,228	133,800	557
2016-02-01	2,328	2,379	2,301	2,379	45,500	594.75
2016-01-29	2,225	2,281	2,185	2,278	41,500	569.50
2016-01-28	2,220	2,223	2,179	2,188	47,200	547
2016-01-27	2,190	2,226	2,190	2,218	24,500	554.50
2016-01-26	2,140	2,174	2,135	2,145	35,500	536.25
2016-01-25	2,195	2,196	2,140	2,162	53,700	540.50
2016-01-22	2,097	2,189	2,097	2,185	43,100	546.25
2016-01-21	2,100	2,188	2,047	2,052	57,100	513
2016-01-20	2,209	2,209	2,133	2,135	37,600	533.75
2016-01-19	2,186	2,246	2,185	2,204	21,600	551
2016-01-18	2,180	2,225	2,161	2,206	24,800	551.50
2016-01-15	2,293	2,305	2,219	2,231	41,400	557.75
2016-01-14	2,252	2,268	2,218	2,251	39,000	562.75
2016-01-13	2,235	2,348	2,235	2,341	30,600	585.25
2016-01-12	2,290	2,300	2,209	2,216	64,200	554
2016-01-08	2,324	2,367	2,312	2,321	31,400	580.25
2016-01-07	2,434	2,446	2,360	2,360	50,700	590
2016-01-06	2,484	2,488	2,428	2,463	31,900	615.75
2016-01-05	2,469	2,502	2,436	2,472	42,900	618
2016-01-04	2,509	2,519	2,467	2,472	25,000	618

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