3433 トーカロ(株) の時系列データ [2018年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2018-12-28	850	859	844	849	170,700	849
2018-12-27	860	863	833	852	318,600	852
2018-12-26	786	803	783	800	388,900	800
2018-12-25	766	780	747	767	463,700	767
2018-12-21	820	826	798	819	545,800	819
2018-12-20	862	868	828	832	385,200	832
2018-12-19	877	885	865	876	230,500	876
2018-12-18	872	887	856	865	376,600	865
2018-12-17	900	914	893	893	336,700	893
2018-12-14	921	929	900	907	273,000	907
2018-12-13	917	931	910	928	207,000	928
2018-12-12	903	919	896	910	302,800	910
2018-12-11	912	915	888	894	399,200	894
2018-12-10	936	944	908	908	313,700	908
2018-12-07	949	966	937	951	311,900	951
2018-12-06	965	971	943	950	467,000	950
2018-12-05	965	983	961	961	267,500	961
2018-12-04	1,006	1,009	992	993	368,500	993
2018-12-03	999	1,017	996	1,006	410,600	1,006
2018-11-30	985	993	974	990	188,400	990
2018-11-29	990	994	977	982	218,200	982
2018-11-28	960	976	957	975	268,500	975
2018-11-27	966	968	942	952	244,700	952
2018-11-26	935	959	925	957	250,400	957
2018-11-22	942	955	931	938	296,000	938
2018-11-21	915	937	905	937	319,700	937
2018-11-20	921	934	920	929	195,700	929
2018-11-19	916	952	915	936	466,100	936
2018-11-16	948	958	919	919	514,300	919
2018-11-15	960	963	945	948	477,600	948
2018-11-14	968	986	967	973	339,200	973
2018-11-13	969	969	943	966	849,700	966
2018-11-12	994	1,015	980	999	554,600	999
2018-11-09	992	1,004	980	980	850,100	980
2018-11-08	1,025	1,028	1,005	1,008	727,400	1,008
2018-11-07	990	1,026	979	996	1,118,100	996
2018-11-06	995	1,018	969	975	1,443,100	975
2018-11-05	906	922	891	905	489,300	905
2018-11-02	901	910	878	905	742,000	905
2018-11-01	909	909	840	899	1,191,300	899
2018-10-31	937	983	930	981	811,100	981
2018-10-30	858	919	853	899	901,200	899
2018-10-29	893	905	871	872	470,700	872
2018-10-26	927	931	887	893	405,000	893
2018-10-25	936	943	909	912	479,900	912
2018-10-24	992	995	960	973	496,400	973
2018-10-23	1,017	1,017	985	985	376,400	985
2018-10-22	1,009	1,033	995	1,028	556,900	1,028
2018-10-19	1,011	1,036	1,002	1,032	489,700	1,032
2018-10-18	1,036	1,042	1,022	1,027	524,700	1,027
2018-10-17	1,029	1,044	1,019	1,035	344,700	1,035
2018-10-16	1,005	1,015	985	1,001	341,600	1,001
2018-10-15	1,018	1,025	993	1,006	391,300	1,006
2018-10-12	965	1,022	965	1,015	418,900	1,015
2018-10-11	975	984	953	971	718,800	971
2018-10-10	1,043	1,053	1,018	1,027	447,500	1,027
2018-10-09	1,057	1,057	1,024	1,025	552,900	1,025
2018-10-05	1,102	1,106	1,069	1,070	666,400	1,070
2018-10-04	1,132	1,143	1,103	1,117	545,400	1,117
2018-10-03	1,160	1,168	1,130	1,131	367,800	1,131
2018-10-02	1,173	1,180	1,155	1,156	376,100	1,156
2018-10-01	1,168	1,192	1,162	1,173	330,700	1,173
2018-09-28	1,193	1,196	1,168	1,170	349,900	1,170
2018-09-27	1,216	1,216	1,176	1,178	281,300	1,178
2018-09-26	1,218	1,227	1,205	1,219	258,200	1,219
2018-09-25	1,221	1,247	1,217	1,244	282,800	1,244
2018-09-21	1,209	1,218	1,201	1,214	194,600	1,214
2018-09-20	1,200	1,214	1,182	1,193	247,300	1,193
2018-09-19	1,200	1,208	1,171	1,194	251,100	1,194
2018-09-18	1,136	1,179	1,078	1,163	407,100	1,163
2018-09-14	1,108	1,149	1,107	1,138	303,900	1,138
2018-09-13	1,105	1,125	1,105	1,107	244,800	1,107
2018-09-12	1,144	1,153	1,105	1,122	202,100	1,122
2018-09-11	1,160	1,165	1,138	1,145	203,900	1,145
2018-09-10	1,160	1,170	1,142	1,144	325,400	1,144
2018-09-07	1,212	1,215	1,163	1,165	410,400	1,165
2018-09-06	1,239	1,244	1,216	1,237	217,300	1,237
2018-09-05	1,285	1,285	1,248	1,259	245,500	1,259
2018-09-04	1,283	1,313	1,274	1,298	237,000	1,298
2018-09-03	1,302	1,303	1,263	1,282	217,800	1,282
2018-08-31	1,298	1,300	1,282	1,285	242,800	1,285
2018-08-30	1,304	1,329	1,276	1,316	343,100	1,316
2018-08-29	1,246	1,287	1,242	1,285	320,000	1,285
2018-08-28	1,286	1,305	1,258	1,259	212,700	1,259
2018-08-27	1,257	1,278	1,249	1,276	194,400	1,276
2018-08-24	1,243	1,253	1,224	1,249	127,000	1,249
2018-08-23	1,226	1,236	1,216	1,232	128,800	1,232
2018-08-22	1,190	1,232	1,187	1,228	154,600	1,228
2018-08-21	1,203	1,211	1,191	1,193	229,600	1,193
2018-08-20	1,232	1,233	1,219	1,221	136,000	1,221
2018-08-17	1,232	1,249	1,224	1,232	154,800	1,232
2018-08-16	1,235	1,247	1,214	1,232	202,800	1,232
2018-08-15	1,295	1,297	1,253	1,259	155,600	1,259
2018-08-14	1,293	1,309	1,288	1,296	161,300	1,296
2018-08-13	1,324	1,330	1,286	1,286	236,400	1,286
2018-08-10	1,350	1,361	1,339	1,347	317,100	1,347
2018-08-09	1,354	1,376	1,342	1,370	213,400	1,370
2018-08-08	1,366	1,392	1,358	1,372	512,500	1,372
2018-08-07	1,325	1,359	1,318	1,357	382,300	1,357
2018-08-06	1,356	1,360	1,325	1,330	383,400	1,330
2018-08-03	1,381	1,392	1,363	1,368	387,700	1,368
2018-08-02	1,410	1,415	1,372	1,374	489,500	1,374
2018-08-01	1,409	1,422	1,343	1,412	1,315,800	1,412
2018-07-31	1,270	1,287	1,254	1,276	431,100	1,276
2018-07-30	1,262	1,264	1,240	1,255	156,000	1,255
2018-07-27	1,233	1,265	1,227	1,262	291,900	1,262
2018-07-26	1,235	1,244	1,221	1,242	264,600	1,242
2018-07-25	1,208	1,218	1,196	1,214	249,300	1,214
2018-07-24	1,200	1,203	1,179	1,189	245,900	1,189
2018-07-23	1,135	1,167	1,135	1,153	243,300	1,153
2018-07-20	1,160	1,172	1,145	1,158	292,300	1,158
2018-07-19	1,155	1,195	1,155	1,188	262,500	1,188
2018-07-18	1,200	1,213	1,180	1,181	318,200	1,181
2018-07-17	1,174	1,201	1,170	1,189	453,300	1,189
2018-07-13	1,166	1,173	1,154	1,170	327,800	1,170
2018-07-12	1,127	1,143	1,119	1,140	264,100	1,140
2018-07-11	1,122	1,138	1,115	1,127	342,400	1,127
2018-07-10	1,119	1,136	1,116	1,126	312,600	1,126
2018-07-09	1,116	1,122	1,085	1,113	336,200	1,113
2018-07-06	1,079	1,102	1,068	1,101	255,600	1,101
2018-07-05	1,100	1,100	1,069	1,076	245,500	1,076
2018-07-04	1,130	1,130	1,093	1,101	231,500	1,101
2018-07-03	1,118	1,119	1,089	1,100	316,300	1,100
2018-07-02	1,147	1,156	1,117	1,119	341,400	1,119
2018-06-29	1,152	1,170	1,141	1,159	228,100	1,159
2018-06-28	1,151	1,164	1,125	1,148	375,000	1,148
2018-06-27	1,168	1,174	1,142	1,153	279,900	1,153
2018-06-26	1,170	1,174	1,151	1,174	223,000	1,174
2018-06-25	1,204	1,210	1,177	1,182	266,100	1,182
2018-06-22	1,173	1,199	1,170	1,197	405,300	1,197
2018-06-21	1,195	1,201	1,181	1,183	344,300	1,183
2018-06-20	1,200	1,200	1,151	1,191	457,600	1,191
2018-06-19	1,251	1,251	1,210	1,211	273,700	1,211
2018-06-18	1,300	1,300	1,245	1,251	376,800	1,251
2018-06-15	1,353	1,353	1,311	1,315	246,300	1,315
2018-06-14	1,355	1,357	1,340	1,347	206,500	1,347
2018-06-13	1,355	1,363	1,344	1,361	232,400	1,361
2018-06-12	1,366	1,371	1,336	1,348	225,300	1,348
2018-06-11	1,355	1,360	1,330	1,344	255,100	1,344
2018-06-08	1,362	1,371	1,356	1,357	160,800	1,357
2018-06-07	1,352	1,375	1,337	1,372	186,800	1,372
2018-06-06	1,383	1,383	1,358	1,362	122,800	1,362
2018-06-05	1,407	1,409	1,378	1,384	171,400	1,384
2018-06-04	1,362	1,406	1,362	1,404	288,300	1,404
2018-06-01	1,313	1,356	1,301	1,349	219,500	1,349
2018-05-31	1,340	1,348	1,320	1,325	202,800	1,325
2018-05-30	1,330	1,359	1,322	1,325	239,700	1,325
2018-05-29	1,377	1,379	1,348	1,360	168,600	1,360
2018-05-28	1,359	1,384	1,359	1,376	168,100	1,376
2018-05-25	1,352	1,373	1,332	1,351	235,000	1,351
2018-05-24	1,401	1,401	1,364	1,370	259,300	1,370
2018-05-23	1,407	1,448	1,407	1,411	335,700	1,411
2018-05-22	1,423	1,438	1,403	1,410	275,900	1,410
2018-05-21	1,419	1,427	1,404	1,423	283,600	1,423
2018-05-18	1,420	1,420	1,392	1,408	304,800	1,408
2018-05-17	1,432	1,440	1,413	1,423	318,100	1,423
2018-05-16	1,398	1,428	1,393	1,422	444,300	1,422
2018-05-15	1,397	1,410	1,397	1,401	171,000	1,401
2018-05-14	1,418	1,418	1,381	1,394	238,500	1,394
2018-05-11	1,420	1,483	1,397	1,411	648,000	1,411
2018-05-10	1,380	1,397	1,360	1,379	316,900	1,379
2018-05-09	1,397	1,397	1,343	1,346	463,400	1,346
2018-05-08	1,396	1,429	1,381	1,402	378,300	1,402
2018-05-07	1,365	1,405	1,356	1,396	277,300	1,396
2018-05-02	1,360	1,363	1,323	1,355	230,600	1,355
2018-05-01	1,369	1,370	1,330	1,334	222,300	1,334
2018-04-27	1,332	1,366	1,332	1,363	449,000	1,363
2018-04-26	1,309	1,359	1,296	1,329	717,100	1,329
2018-04-25	1,273	1,274	1,255	1,268	173,300	1,268
2018-04-24	1,290	1,290	1,269	1,288	229,600	1,288
2018-04-23	1,286	1,300	1,278	1,285	171,300	1,285
2018-04-20	1,293	1,294	1,273	1,284	288,400	1,284
2018-04-19	1,310	1,328	1,299	1,312	178,000	1,312
2018-04-18	1,287	1,315	1,275	1,307	197,700	1,307
2018-04-17	1,302	1,303	1,261	1,276	343,200	1,276
2018-04-16	1,322	1,323	1,292	1,302	183,300	1,302
2018-04-13	1,303	1,325	1,300	1,311	166,800	1,311
2018-04-12	1,315	1,316	1,286	1,289	149,900	1,289
2018-04-11	1,313	1,340	1,302	1,323	235,000	1,323
2018-04-10	1,261	1,302	1,253	1,293	165,200	1,293
2018-04-09	1,268	1,276	1,251	1,264	297,100	1,264
2018-04-06	1,295	1,304	1,258	1,293	243,700	1,293
2018-04-05	1,302	1,327	1,296	1,308	252,100	1,308
2018-04-04	1,330	1,333	1,293	1,301	159,000	1,301
2018-04-03	1,320	1,338	1,310	1,323	164,900	1,323
2018-03-30	1,295	1,309	1,284	1,297	148,700	1,297
2018-03-29	1,305	1,318	1,256	1,269	224,800	1,269
2018-03-28	1,284	1,297	1,273	1,295	136,800	1,295
2018-03-27	1,290	1,318	1,288	1,314	274,900	1,314
2018-03-26	1,253	1,274	1,228	1,274	234,300	1,274
2018-03-23	1,304	1,324	1,271	1,276	305,400	1,276
2018-03-22	1,346	1,373	1,340	1,356	179,200	1,356
2018-03-20	1,330	1,352	1,311	1,346	227,100	1,346
2018-03-19	1,371	1,390	1,338	1,357	173,100	1,357
2018-03-16	1,396	1,396	1,372	1,386	204,300	1,386
2018-03-15	1,392	1,397	1,376	1,390	200,200	1,390
2018-03-14	1,399	1,411	1,390	1,399	181,400	1,399
2018-03-13	1,385	1,424	1,385	1,424	321,900	1,424
2018-03-12	1,399	1,411	1,377	1,386	234,900	1,386
2018-03-09	1,385	1,389	1,360	1,371	227,100	1,371
2018-03-08	1,345	1,369	1,330	1,355	279,800	1,355
2018-03-07	1,367	1,367	1,330	1,334	281,800	1,334
2018-03-06	1,380	1,413	1,372	1,379	216,900	1,379
2018-03-05	1,380	1,408	1,357	1,359	305,600	1,359
2018-03-02	1,394	1,416	1,387	1,403	263,800	1,403
2018-03-01	1,447	1,470	1,426	1,448	327,400	1,448
2018-02-28	1,430	1,486	1,425	1,468	257,200	1,468
2018-02-27	1,480	1,482	1,441	1,454	275,900	1,454
2018-02-26	1,482	1,482	1,397	1,451	397,600	1,451
2018-02-23	5,720	5,770	5,610	5,720	80,200	1,430
2018-02-22	5,610	5,730	5,580	5,670	72,100	1,417.50
2018-02-21	5,550	5,720	5,550	5,630	115,300	1,407.50
2018-02-20	5,500	5,580	5,430	5,540	69,300	1,385
2018-02-19	5,530	5,550	5,460	5,500	80,100	1,375
2018-02-16	5,460	5,560	5,420	5,450	58,200	1,362.50
2018-02-15	5,250	5,440	5,240	5,370	70,100	1,342.50
2018-02-14	5,400	5,440	5,190	5,240	120,300	1,310
2018-02-13	5,530	5,550	5,390	5,410	109,600	1,352.50
2018-02-09	5,380	5,460	5,340	5,430	134,000	1,357.50
2018-02-08	5,610	5,740	5,570	5,670	103,700	1,417.50
2018-02-07	6,140	6,140	5,550	5,570	125,500	1,392.50
2018-02-06	5,630	5,750	5,410	5,590	181,900	1,397.50
2018-02-05	6,150	6,350	6,110	6,110	126,000	1,527.50
2018-02-02	6,420	6,510	6,330	6,350	174,000	1,587.50
2018-02-01	6,380	6,480	6,050	6,420	515,400	1,605
2018-01-31	5,430	5,530	5,420	5,480	55,800	1,370
2018-01-30	5,640	5,690	5,450	5,490	55,600	1,372.50
2018-01-29	5,590	5,620	5,560	5,590	29,100	1,397.50
2018-01-26	5,570	5,610	5,540	5,590	32,100	1,397.50
2018-01-25	5,660	5,700	5,530	5,560	51,300	1,390
2018-01-24	5,600	5,780	5,570	5,720	71,000	1,430
2018-01-23	5,670	5,700	5,560	5,610	51,200	1,402.50
2018-01-22	5,690	5,690	5,600	5,670	38,800	1,417.50
2018-01-19	5,590	5,710	5,570	5,690	72,600	1,422.50
2018-01-18	5,810	5,830	5,660	5,660	89,500	1,415
2018-01-17	5,800	5,860	5,780	5,820	40,400	1,455
2018-01-16	5,780	5,880	5,680	5,860	66,800	1,465
2018-01-15	5,840	5,870	5,760	5,770	53,200	1,442.50
2018-01-12	5,750	5,880	5,750	5,860	60,300	1,465
2018-01-11	5,750	5,870	5,680	5,770	61,700	1,442.50
2018-01-10	5,800	5,830	5,650	5,790	79,000	1,447.50
2018-01-09	5,990	6,000	5,860	5,890	136,100	1,472.50
2018-01-05	5,480	6,060	5,480	5,950	525,300	1,487.50
2018-01-04	5,110	5,170	5,030	5,120	93,900	1,280

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