3433 トーカロ(株) の時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	1,430	1,430	1,402	1,415	122,200	1,415
2020-12-29	1,400	1,447	1,400	1,438	164,500	1,438
2020-12-28	1,421	1,433	1,410	1,421	218,700	1,421
2020-12-25	1,384	1,428	1,380	1,420	175,300	1,420
2020-12-24	1,380	1,391	1,363	1,384	173,500	1,384
2020-12-23	1,380	1,380	1,343	1,374	132,200	1,374
2020-12-22	1,374	1,382	1,348	1,365	214,500	1,365
2020-12-21	1,398	1,404	1,371	1,380	184,000	1,380
2020-12-18	1,442	1,456	1,383	1,386	342,700	1,386
2020-12-17	1,453	1,459	1,419	1,440	396,300	1,440
2020-12-16	1,387	1,429	1,379	1,423	369,000	1,423
2020-12-15	1,350	1,394	1,346	1,387	326,800	1,387
2020-12-14	1,340	1,364	1,339	1,351	199,500	1,351
2020-12-11	1,337	1,346	1,309	1,339	191,900	1,339
2020-12-10	1,330	1,353	1,327	1,337	265,700	1,337
2020-12-09	1,309	1,334	1,301	1,334	178,300	1,334
2020-12-08	1,270	1,317	1,268	1,315	166,600	1,315
2020-12-07	1,316	1,317	1,268	1,277	161,600	1,277
2020-12-04	1,306	1,316	1,291	1,316	138,000	1,316
2020-12-03	1,304	1,323	1,295	1,312	271,000	1,312
2020-12-02	1,309	1,320	1,284	1,302	293,600	1,302
2020-12-01	1,260	1,303	1,253	1,294	337,800	1,294
2020-11-30	1,290	1,306	1,245	1,245	363,700	1,245
2020-11-27	1,230	1,296	1,224	1,283	408,000	1,283
2020-11-26	1,198	1,225	1,193	1,219	294,300	1,219
2020-11-25	1,217	1,225	1,198	1,199	353,700	1,199
2020-11-24	1,186	1,214	1,185	1,189	308,200	1,189
2020-11-20	1,135	1,181	1,132	1,168	323,400	1,168
2020-11-19	1,129	1,136	1,118	1,135	184,200	1,135
2020-11-18	1,148	1,154	1,128	1,139	218,500	1,139
2020-11-17	1,160	1,169	1,142	1,151	260,300	1,151
2020-11-16	1,115	1,163	1,103	1,149	332,600	1,149
2020-11-13	1,129	1,129	1,080	1,115	298,400	1,115
2020-11-12	1,160	1,164	1,115	1,129	344,900	1,129
2020-11-11	1,148	1,167	1,137	1,142	402,900	1,142
2020-11-10	1,130	1,137	1,108	1,121	389,300	1,121
2020-11-09	1,124	1,126	1,101	1,117	366,100	1,117
2020-11-06	1,085	1,103	1,061	1,096	342,600	1,096
2020-11-05	1,078	1,082	1,049	1,074	441,600	1,074
2020-11-04	1,070	1,084	1,046	1,078	454,400	1,078
2020-11-02	1,038	1,105	1,023	1,090	418,500	1,090
2020-10-30	1,080	1,080	1,027	1,038	237,500	1,038
2020-10-29	1,047	1,082	1,047	1,073	203,100	1,073
2020-10-28	1,050	1,069	1,037	1,067	141,500	1,067
2020-10-27	1,070	1,070	1,048	1,068	134,100	1,068
2020-10-26	1,075	1,091	1,066	1,070	133,300	1,070
2020-10-23	1,078	1,082	1,050	1,078	193,700	1,078
2020-10-22	1,080	1,085	1,071	1,079	187,600	1,079
2020-10-21	1,087	1,108	1,087	1,098	83,400	1,098
2020-10-20	1,094	1,114	1,085	1,095	156,700	1,095
2020-10-19	1,088	1,106	1,086	1,099	114,300	1,099
2020-10-16	1,088	1,088	1,068	1,080	66,100	1,080
2020-10-15	1,113	1,113	1,089	1,090	72,200	1,090
2020-10-14	1,122	1,122	1,108	1,115	123,200	1,115
2020-10-13	1,135	1,142	1,132	1,137	87,000	1,137
2020-10-12	1,140	1,140	1,125	1,139	80,000	1,139
2020-10-09	1,145	1,149	1,125	1,140	112,000	1,140
2020-10-08	1,118	1,147	1,108	1,142	169,100	1,142
2020-10-07	1,103	1,116	1,099	1,107	71,200	1,107
2020-10-06	1,109	1,112	1,101	1,111	79,400	1,111
2020-10-05	1,100	1,103	1,090	1,093	130,700	1,093
2020-10-02	1,097	1,110	1,076	1,084	201,900	1,084
2020-09-30	1,139	1,142	1,105	1,105	150,700	1,105
2020-09-29	1,131	1,153	1,116	1,139	162,100	1,139
2020-09-28	1,138	1,156	1,130	1,149	265,900	1,149
2020-09-25	1,100	1,133	1,100	1,125	178,100	1,125
2020-09-24	1,101	1,123	1,089	1,093	268,400	1,093
2020-09-23	1,094	1,110	1,091	1,100	127,000	1,100
2020-09-18	1,098	1,115	1,093	1,104	246,800	1,104
2020-09-17	1,090	1,091	1,073	1,088	140,400	1,088
2020-09-16	1,073	1,090	1,070	1,080	234,200	1,080
2020-09-15	1,067	1,072	1,054	1,070	128,300	1,070
2020-09-14	1,070	1,079	1,061	1,070	154,300	1,070
2020-09-11	1,052	1,061	1,042	1,058	202,900	1,058
2020-09-10	1,060	1,077	1,049	1,050	147,400	1,050
2020-09-09	1,049	1,065	1,039	1,063	185,200	1,063
2020-09-08	1,076	1,076	1,056	1,073	145,000	1,073
2020-09-07	1,051	1,079	1,051	1,063	136,500	1,063
2020-09-04	1,040	1,069	1,037	1,058	164,000	1,058
2020-09-03	1,089	1,090	1,065	1,067	149,300	1,067
2020-09-02	1,060	1,066	1,051	1,064	118,900	1,064
2020-09-01	1,058	1,061	1,037	1,057	204,600	1,057
2020-08-31	1,060	1,079	1,058	1,067	223,200	1,067
2020-08-28	1,074	1,084	1,036	1,050	280,500	1,050
2020-08-27	1,092	1,094	1,072	1,080	145,400	1,080
2020-08-26	1,071	1,085	1,057	1,080	244,200	1,080
2020-08-25	1,084	1,085	1,068	1,075	298,300	1,075
2020-08-24	1,085	1,085	1,062	1,070	213,100	1,070
2020-08-21	1,092	1,101	1,076	1,086	256,500	1,086
2020-08-20	1,139	1,140	1,092	1,098	241,600	1,098
2020-08-19	1,158	1,159	1,136	1,151	185,400	1,151
2020-08-18	1,163	1,173	1,153	1,168	184,800	1,168
2020-08-17	1,186	1,186	1,164	1,170	135,100	1,170
2020-08-14	1,202	1,208	1,188	1,191	91,200	1,191
2020-08-13	1,220	1,225	1,203	1,208	200,800	1,208
2020-08-12	1,199	1,228	1,192	1,205	210,000	1,205
2020-08-11	1,164	1,192	1,159	1,192	127,200	1,192
2020-08-07	1,201	1,201	1,137	1,157	199,900	1,157
2020-08-06	1,213	1,216	1,185	1,205	174,900	1,205
2020-08-05	1,186	1,231	1,166	1,220	310,400	1,220
2020-08-04	1,231	1,248	1,179	1,186	436,600	1,186
2020-08-03	1,128	1,183	1,062	1,181	607,700	1,181
2020-07-31	1,222	1,222	1,167	1,177	194,000	1,177
2020-07-30	1,210	1,222	1,194	1,222	151,900	1,222
2020-07-29	1,205	1,217	1,196	1,206	134,200	1,206
2020-07-28	1,216	1,236	1,205	1,209	132,800	1,209
2020-07-27	1,192	1,214	1,181	1,211	139,100	1,211
2020-07-22	1,210	1,223	1,202	1,209	151,300	1,209
2020-07-21	1,179	1,219	1,170	1,216	259,500	1,216
2020-07-20	1,168	1,171	1,141	1,171	108,400	1,171
2020-07-17	1,160	1,174	1,156	1,163	140,500	1,163
2020-07-16	1,165	1,173	1,145	1,153	173,200	1,153
2020-07-15	1,159	1,177	1,151	1,174	220,400	1,174
2020-07-14	1,151	1,155	1,134	1,152	97,400	1,152
2020-07-13	1,139	1,162	1,125	1,162	103,800	1,162
2020-07-10	1,130	1,142	1,116	1,116	111,200	1,116
2020-07-09	1,152	1,161	1,138	1,138	186,200	1,138
2020-07-08	1,150	1,182	1,144	1,152	184,000	1,152
2020-07-07	1,151	1,161	1,144	1,150	162,900	1,150
2020-07-06	1,130	1,153	1,121	1,149	106,600	1,149
2020-07-03	1,121	1,126	1,114	1,123	108,200	1,123
2020-07-02	1,132	1,132	1,102	1,107	136,000	1,107
2020-07-01	1,151	1,155	1,128	1,130	162,400	1,130
2020-06-30	1,158	1,176	1,154	1,158	198,900	1,158
2020-06-29	1,147	1,158	1,138	1,145	219,100	1,145
2020-06-26	1,165	1,175	1,153	1,162	186,900	1,162
2020-06-25	1,146	1,165	1,136	1,155	192,100	1,155
2020-06-24	1,161	1,161	1,143	1,149	169,800	1,149
2020-06-23	1,160	1,178	1,151	1,166	235,800	1,166
2020-06-22	1,136	1,154	1,129	1,145	187,300	1,145
2020-06-19	1,143	1,156	1,130	1,146	252,100	1,146
2020-06-18	1,122	1,136	1,107	1,129	187,700	1,129
2020-06-17	1,110	1,158	1,110	1,130	211,000	1,130
2020-06-16	1,091	1,115	1,074	1,113	272,100	1,113
2020-06-15	1,085	1,098	1,061	1,061	289,000	1,061
2020-06-12	1,089	1,108	1,073	1,095	502,900	1,095
2020-06-11	1,086	1,136	1,082	1,123	473,700	1,123
2020-06-10	1,089	1,111	1,085	1,089	325,200	1,089
2020-06-09	1,052	1,082	1,046	1,082	223,200	1,082
2020-06-08	1,062	1,062	1,040	1,046	150,100	1,046
2020-06-05	1,056	1,056	1,018	1,042	169,500	1,042
2020-06-04	1,071	1,077	1,041	1,056	134,600	1,056
2020-06-03	1,060	1,065	1,034	1,056	203,900	1,056
2020-06-02	1,039	1,056	1,031	1,050	266,900	1,050
2020-06-01	1,060	1,071	1,027	1,032	133,700	1,032
2020-05-29	1,063	1,072	1,052	1,056	187,400	1,056
2020-05-28	1,075	1,080	1,051	1,071	198,500	1,071
2020-05-27	1,035	1,056	1,031	1,050	209,700	1,050
2020-05-26	1,028	1,044	1,013	1,030	321,800	1,030
2020-05-25	1,019	1,022	1,006	1,018	215,000	1,018
2020-05-22	1,014	1,020	988	996	223,500	996
2020-05-21	1,043	1,043	1,018	1,020	158,300	1,020
2020-05-20	1,055	1,059	1,036	1,043	176,800	1,043
2020-05-19	1,080	1,080	1,043	1,057	120,700	1,057
2020-05-18	1,075	1,075	1,033	1,042	162,900	1,042
2020-05-15	1,089	1,094	1,043	1,075	142,300	1,075
2020-05-14	1,100	1,109	1,088	1,088	185,300	1,088
2020-05-13	1,093	1,112	1,093	1,112	133,400	1,112
2020-05-12	1,131	1,132	1,098	1,120	204,200	1,120
2020-05-11	1,070	1,143	1,067	1,126	450,500	1,126
2020-05-08	1,046	1,055	1,027	1,048	143,300	1,048
2020-05-07	1,003	1,031	1,000	1,025	162,700	1,025
2020-05-01	1,062	1,062	1,012	1,016	236,400	1,016
2020-04-30	1,069	1,086	1,057	1,071	231,500	1,071
2020-04-28	1,000	1,040	1,000	1,039	219,100	1,039
2020-04-27	994	1,002	985	996	214,400	996
2020-04-24	994	1,000	973	979	177,600	979
2020-04-23	996	1,013	996	1,005	175,800	1,005
2020-04-22	981	1,011	973	1,004	199,100	1,004
2020-04-21	991	1,010	991	995	148,200	995
2020-04-20	1,014	1,030	1,011	1,021	95,700	1,021
2020-04-17	1,020	1,041	1,007	1,016	122,400	1,016
2020-04-16	954	1,003	954	1,002	144,000	1,002
2020-04-15	993	995	958	967	163,500	967
2020-04-14	957	991	947	987	137,000	987
2020-04-13	976	979	951	953	109,300	953
2020-04-10	973	989	941	987	157,000	987
2020-04-09	936	963	918	963	198,100	963
2020-04-08	930	952	912	935	210,200	935
2020-04-07	932	950	901	941	149,500	941
2020-04-06	877	923	856	917	184,700	917
2020-04-03	894	903	852	871	222,700	871
2020-04-02	926	939	885	891	260,200	891
2020-04-01	999	1,022	933	940	292,900	940
2020-03-31	1,013	1,054	999	1,019	367,500	1,019
2020-03-30	965	999	951	998	248,900	998
2020-03-27	979	1,007	948	1,007	337,200	1,007
2020-03-26	957	970	929	938	211,500	938
2020-03-25	924	964	905	961	266,800	961
2020-03-24	831	887	813	879	490,500	879
2020-03-23	840	841	786	803	518,000	803
2020-03-19	945	965	847	855	514,400	855
2020-03-18	921	961	921	930	467,700	930
2020-03-17	815	921	795	912	497,100	912
2020-03-16	829	878	822	830	502,700	830
2020-03-13	776	828	749	806	488,700	806
2020-03-12	846	869	812	832	719,300	832
2020-03-11	899	948	886	886	406,600	886
2020-03-10	811	907	783	901	557,400	901
2020-03-09	868	883	833	843	317,000	843
2020-03-06	926	930	894	898	355,700	898
2020-03-05	989	989	939	948	240,400	948
2020-03-04	965	990	960	964	374,200	964
2020-03-03	1,028	1,040	980	980	363,500	980
2020-03-02	944	1,019	940	998	378,500	998
2020-02-28	958	968	935	954	329,200	954
2020-02-27	1,022	1,027	993	995	346,700	995
2020-02-26	1,019	1,032	1,004	1,027	478,100	1,027
2020-02-25	1,050	1,067	1,042	1,049	412,200	1,049
2020-02-21	1,116	1,129	1,108	1,110	158,600	1,110
2020-02-20	1,142	1,153	1,118	1,125	111,500	1,125
2020-02-19	1,131	1,137	1,119	1,127	157,200	1,127
2020-02-18	1,163	1,164	1,117	1,118	290,400	1,118
2020-02-17	1,179	1,186	1,154	1,183	186,100	1,183
2020-02-14	1,190	1,197	1,174	1,193	218,200	1,193
2020-02-13	1,224	1,224	1,199	1,216	263,600	1,216
2020-02-12	1,233	1,261	1,233	1,235	355,900	1,235
2020-02-10	1,202	1,210	1,190	1,206	265,600	1,206
2020-02-07	1,243	1,244	1,204	1,224	252,700	1,224
2020-02-06	1,206	1,245	1,200	1,243	546,100	1,243
2020-02-05	1,166	1,189	1,153	1,181	289,700	1,181
2020-02-04	1,106	1,140	1,097	1,140	285,200	1,140
2020-02-03	1,078	1,118	1,059	1,114	381,700	1,114
2020-01-31	1,081	1,115	1,081	1,108	259,300	1,108
2020-01-30	1,149	1,160	1,085	1,089	275,900	1,089
2020-01-29	1,175	1,175	1,144	1,160	147,400	1,160
2020-01-28	1,159	1,169	1,146	1,165	228,300	1,165
2020-01-27	1,192	1,204	1,177	1,181	234,500	1,181
2020-01-24	1,172	1,224	1,171	1,207	458,000	1,207
2020-01-23	1,162	1,172	1,150	1,167	189,100	1,167
2020-01-22	1,144	1,168	1,135	1,163	178,100	1,163
2020-01-21	1,136	1,146	1,125	1,144	194,100	1,144
2020-01-20	1,102	1,136	1,102	1,128	279,100	1,128
2020-01-17	1,097	1,104	1,092	1,098	144,800	1,098
2020-01-16	1,103	1,106	1,087	1,090	164,500	1,090
2020-01-15	1,115	1,117	1,101	1,109	120,900	1,109
2020-01-14	1,122	1,129	1,103	1,117	185,500	1,117
2020-01-10	1,111	1,124	1,108	1,115	216,400	1,115
2020-01-09	1,106	1,129	1,102	1,121	194,700	1,121
2020-01-08	1,099	1,099	1,065	1,092	317,100	1,092
2020-01-07	1,113	1,121	1,111	1,118	115,300	1,118
2020-01-06	1,098	1,105	1,086	1,105	268,600	1,105

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