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
2016-12-302,5522,5602,5132,54033,300635
2016-12-292,5592,5712,5402,56340,600640.75
2016-12-282,5742,5852,5472,56433,300641
2016-12-272,5962,5962,5332,57859,800644.50
2016-12-262,5902,6232,5852,59848,400649.50
2016-12-222,5882,6082,5702,60759,900651.75
2016-12-212,6162,6352,5942,60278,500650.50
2016-12-202,6302,6302,5932,61665,600654
2016-12-192,6392,6392,6082,63041,400657.50
2016-12-162,6622,6722,6442,65645,200664
2016-12-152,6262,6652,6262,65042,800662.50
2016-12-142,6402,6432,6162,63836,500659.50
2016-12-132,6112,6462,5712,63950,900659.75
2016-12-122,6112,6322,5792,61254,800653
2016-12-092,5892,6172,5762,60187,600650.25
2016-12-082,5562,5842,5502,58067,400645
2016-12-072,5472,5612,5172,53955,900634.75
2016-12-062,5002,5252,4942,51332,900628.25
2016-12-052,5232,5232,4782,50027,800625
2016-12-022,4962,5332,4852,52334,500630.75
2016-12-012,4802,5482,4802,49634,300624
2016-11-302,4902,4902,4612,47718,500619.25
2016-11-292,4972,5162,4522,48656,300621.50
2016-11-282,5232,5472,4982,54729,500636.75
2016-11-252,5042,5282,4932,52237,300630.50
2016-11-242,5342,5362,4932,50431,800626
2016-11-222,4982,5162,4572,51544,900628.75
2016-11-212,5252,5362,5072,51733,500629.25
2016-11-182,5162,5392,4962,53639,000634
2016-11-172,4942,5032,4382,49857,600624.50
2016-11-162,4412,5202,4242,49758,700624.25
2016-11-152,4642,4772,3732,444108,700611
2016-11-142,4752,5542,4732,514119,100628.50
2016-11-112,3502,4812,3382,464178,900616
2016-11-102,2662,3502,2472,32086,100580
2016-11-092,3152,3442,1692,17955,100544.75
2016-11-082,3272,3312,2872,29636,600574
2016-11-072,4002,4002,2982,32798,900581.75
2016-11-042,3602,4112,3402,400116,100600
2016-11-022,3552,3702,3382,36472,800591
2016-11-012,3602,4122,3432,36698,300591.50
2016-10-312,3402,3632,3312,35848,300589.50
2016-10-282,3332,3762,3282,36288,500590.50
2016-10-272,2972,3232,2862,31221,200578
2016-10-262,2962,3332,2962,31233,300578
2016-10-252,2812,3182,2812,29634,100574
2016-10-242,2812,2972,2642,28720,100571.75
2016-10-212,2982,2992,2732,28516,100571.25
2016-10-202,3002,3062,2882,30021,400575
2016-10-192,2462,3002,2452,30037,400575
2016-10-182,2402,2602,2382,24934,600562.25
2016-10-172,2302,2562,2302,24927,500562.25
2016-10-142,2072,2432,2072,23826,300559.50
2016-10-132,2382,2422,2272,23727,800559.25
2016-10-122,2202,2502,2202,22929,800557.25
2016-10-112,2392,2502,2392,24718,100561.75
2016-10-072,2402,2542,2252,25021,600562.50
2016-10-062,2412,2572,2322,24729,300561.75
2016-10-052,2432,2542,2252,23634,900559
2016-10-042,2102,2302,2002,22526,000556.25
2016-10-032,2262,2482,1922,21521,900553.75
2016-09-302,2052,2182,1902,20129,300550.25
2016-09-292,2092,2442,1872,23019,900557.50
2016-09-282,1652,2102,1472,19828,100549.50
2016-09-272,1732,2092,1172,20944,500552.25
2016-09-262,2262,2292,1912,20323,700550.75
2016-09-232,2372,2522,2112,23225,400558
2016-09-212,2022,2572,1852,25524,400563.75
2016-09-202,2222,2582,1452,22757,000556.75
2016-09-162,2502,2852,2302,27231,900568
2016-09-152,2522,2682,2402,25014,500562.50
2016-09-142,2412,3102,2112,27142,600567.75
2016-09-132,3002,3012,2582,26032,400565
2016-09-122,1802,2982,1802,29051,300572.50
2016-09-092,2192,2382,2042,22229,100555.50
2016-09-082,2222,2282,2032,22018,200555
2016-09-072,2232,2232,1812,21430,700553.50
2016-09-062,2402,2402,1932,23228,600558
2016-09-052,1502,2462,1212,237130,700559.25
2016-09-022,0912,1322,0532,12656,400531.50
2016-09-012,1072,1112,0642,09937,700524.75
2016-08-312,0982,1052,0702,09229,200523
2016-08-302,0932,1242,0742,08439,600521
2016-08-292,0452,1012,0452,09855,900524.50
2016-08-262,0282,0442,0102,02014,900505
2016-08-252,0112,0282,0022,02810,900507
2016-08-242,0242,0421,9962,00735,100501.75
2016-08-232,0332,0351,9962,00324,100500.75
2016-08-222,0062,0582,0032,03230,000508
2016-08-191,9671,9941,9671,99325,300498.25
2016-08-181,9802,0051,9531,95425,900488.50
2016-08-171,9421,9801,9331,97725,300494.25
2016-08-161,9782,0001,9421,94236,700485.50
2016-08-151,9601,9821,9531,95313,500488.25
2016-08-121,9781,9781,9441,95522,300488.75
2016-08-101,9991,9991,9401,95629,700489
2016-08-092,0002,0091,9862,00234,200500.50
2016-08-081,9471,9991,9411,99241,300498
2016-08-051,9401,9551,9021,91025,600477.50
2016-08-041,8801,9401,8801,93235,300483
2016-08-031,9291,9391,8731,87342,000468.25
2016-08-021,9982,0241,9591,95933,700489.75
2016-08-012,0202,0751,9772,04861,400512
2016-07-291,9902,0431,9802,03599,900508.75
2016-07-281,9752,0421,9392,035108,400508.75
2016-07-271,9451,9921,9351,97646,800494
2016-07-261,9281,9711,9201,950128,300487.50
2016-07-251,8481,9001,8481,90050,400475
2016-07-221,8401,8601,8321,86027,300465
2016-07-211,8421,8681,8351,84926,600462.25
2016-07-201,8531,8531,8051,81237,400453
2016-07-191,8681,8781,8241,86633,800466.50
2016-07-151,8531,8671,8401,85029,700462.50
2016-07-141,8691,8691,8351,84029,200460
2016-07-131,8691,8841,8591,86952,300467.25
2016-07-121,7981,8651,7921,84785,700461.75
2016-07-111,7131,7881,7131,78341,200445.75
2016-07-081,6901,7011,6701,69176,000422.75
2016-07-071,6321,6561,6271,65041,200412.50
2016-07-061,6661,6661,6261,64640,000411.50
2016-07-051,7061,7081,6641,68541,000421.25
2016-07-041,6651,7061,6511,70638,200426.50
2016-07-011,6671,6901,6531,67522,300418.75
2016-06-301,6611,6751,6461,65245,300413
2016-06-291,6611,6671,6351,66127,600415.25
2016-06-281,6401,6441,6011,63149,300407.75
2016-06-271,6861,6981,6411,65539,400413.75
2016-06-241,7781,7901,6381,64680,000411.50
2016-06-231,7201,7791,7031,77935,800444.75
2016-06-221,7621,7621,7211,73428,300433.50
2016-06-211,7301,7701,7201,75327,700438.25
2016-06-201,7291,7461,7151,74031,700435
2016-06-171,6751,7301,6751,73069,700432.50
2016-06-161,7281,7281,6611,66451,400416
2016-06-151,6981,7531,6911,73855,700434.50
2016-06-141,7531,7531,6931,70577,400426.25
2016-06-131,7971,7971,7541,75575,000438.75
2016-06-101,8461,8471,8041,80949,700452.25
2016-06-091,8241,8531,8231,83843,400459.50
2016-06-081,8051,8261,8021,82630,100456.50
2016-06-071,8061,8221,8021,81032,900452.50
2016-06-061,8151,8151,7961,80650,800451.50
2016-06-031,8761,8761,8211,83264,600458
2016-06-021,8951,8971,8631,87668,900469
2016-06-011,8801,9211,8801,90947,400477.25
2016-05-311,8701,8891,8611,88940,600472.25
2016-05-301,8681,8921,8611,87562,400468.75
2016-05-271,8551,8671,8401,86658,900466.50
2016-05-261,8591,8601,8421,85547,800463.75
2016-05-251,8381,8501,8301,83742,100459.25
2016-05-241,8111,8321,8031,82749,100456.75
2016-05-231,8281,8301,7961,81484,500453.50
2016-05-201,8291,8361,8151,83530,400458.75
2016-05-191,8501,8571,8181,82938,300457.25
2016-05-181,8281,8651,8281,84653,100461.50
2016-05-171,8411,8411,8031,82388,200455.75
2016-05-161,8341,8661,8231,82990,600457.25
2016-05-131,8441,8551,8311,84070,100460
2016-05-121,8201,8691,8201,850123,800462.50
2016-05-111,8561,8581,8171,83169,400457.75
2016-05-101,9121,9161,8261,836184,700459
2016-05-091,9071,9491,9051,91156,400477.75
2016-05-061,9191,9321,8901,90759,800476.75
2016-05-021,8981,9341,8981,92845,600482
2016-04-282,0382,0531,9721,97859,300494.50
2016-04-272,0012,0451,9942,03143,600507.75
2016-04-262,0472,0471,9872,02349,700505.75
2016-04-252,0592,0592,0182,04531,200511.25
2016-04-222,0432,0592,0072,05959,300514.75
2016-04-212,0552,0692,0342,05140,900512.75
2016-04-202,0252,0602,0152,03947,600509.75
2016-04-192,0102,0301,9912,02563,200506.25
2016-04-181,9521,9841,9401,97055,600492.50
2016-04-152,0002,0371,9932,01256,100503
2016-04-141,9802,0111,9712,01138,800502.75
2016-04-131,9131,9721,9011,96740,400491.75
2016-04-121,8941,9191,8941,90624,500476.50
2016-04-111,9011,9121,8581,89137,200472.75
2016-04-081,8211,9231,8211,90145,800475.25
2016-04-071,8641,8741,8381,84646,200461.50
2016-04-061,8901,9151,8521,86176,300465.25
2016-04-051,9691,9951,8891,89467,600473.50
2016-04-041,9561,9921,9401,97160,200492.75
2016-04-012,0222,0221,9661,96967,600492.25
2016-03-312,0292,0632,0222,02451,500506
2016-03-302,0932,0932,0362,04360,300510.75
2016-03-292,1102,1262,0812,10584,500526.25
2016-03-282,1672,1802,1312,16589,500541.25
2016-03-252,1392,1622,1302,14952,900537.25
2016-03-242,1582,1702,1302,13767,100534.25
2016-03-232,1762,1982,1522,17044,800542.50
2016-03-222,1572,1892,1332,17671,000544
2016-03-182,0762,1332,0762,12379,700530.75
2016-03-172,0862,1122,0682,08643,200521.50
2016-03-162,0692,0902,0572,07838,800519.50
2016-03-152,0842,1012,0522,08153,200520.25
2016-03-142,0882,1002,0702,09043,300522.50
2016-03-111,9902,0671,9902,05969,500514.75
2016-03-101,9982,0121,9852,00936,500502.25
2016-03-092,0022,0111,9721,97356,000493.25
2016-03-082,0672,0672,0012,02559,300506.25
2016-03-072,0542,0642,0232,04541,400511.25
2016-03-041,9822,0161,9712,01144,600502.75
2016-03-031,9571,9761,9431,96242,700490.50
2016-03-021,9471,9781,9301,95353,600488.25
2016-03-011,9091,9241,8901,90048,000475
2016-02-291,9591,9621,9061,90658,600476.50
2016-02-261,9481,9571,9111,91935,500479.75
2016-02-251,8771,9221,8771,90842,700477
2016-02-241,8711,8881,8421,87052,200467.50
2016-02-231,8951,9151,8731,87553,800468.75
2016-02-221,8601,9011,8601,88457,600471
2016-02-191,8881,9101,8641,87862,200469.50
2016-02-181,9241,9241,8901,90497,800476
2016-02-171,9001,9461,8841,90765,900476.75
2016-02-161,8611,9481,8611,89294,200473
2016-02-151,8641,8861,8031,88081,500470
2016-02-121,7531,8181,7531,764115,400441
2016-02-101,9301,9451,8121,858126,900464.50
2016-02-091,9951,9951,9301,93577,600483.75
2016-02-082,0502,0622,0132,03554,800508.75
2016-02-052,0202,0712,0132,05033,700512.50
2016-02-042,1022,1332,0302,03394,000508.25
2016-02-032,1802,1892,1002,10194,100525.25
2016-02-022,2602,2612,1802,228133,800557
2016-02-012,3282,3792,3012,37945,500594.75
2016-01-292,2252,2812,1852,27841,500569.50
2016-01-282,2202,2232,1792,18847,200547
2016-01-272,1902,2262,1902,21824,500554.50
2016-01-262,1402,1742,1352,14535,500536.25
2016-01-252,1952,1962,1402,16253,700540.50
2016-01-222,0972,1892,0972,18543,100546.25
2016-01-212,1002,1882,0472,05257,100513
2016-01-202,2092,2092,1332,13537,600533.75
2016-01-192,1862,2462,1852,20421,600551
2016-01-182,1802,2252,1612,20624,800551.50
2016-01-152,2932,3052,2192,23141,400557.75
2016-01-142,2522,2682,2182,25139,000562.75
2016-01-132,2352,3482,2352,34130,600585.25
2016-01-122,2902,3002,2092,21664,200554
2016-01-082,3242,3672,3122,32131,400580.25
2016-01-072,4342,4462,3602,36050,700590
2016-01-062,4842,4882,4282,46331,900615.75
2016-01-052,4692,5022,4362,47242,900618
2016-01-042,5092,5192,4672,47225,000618

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