3433 トーカロ(株) の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	1,476	1,494	1,471	1,475	147,600	1,475
2021-12-29	1,500	1,507	1,480	1,492	123,500	1,492
2021-12-28	1,474	1,511	1,465	1,501	263,500	1,501
2021-12-27	1,462	1,462	1,444	1,450	153,800	1,450
2021-12-24	1,463	1,475	1,452	1,463	134,200	1,463
2021-12-23	1,440	1,458	1,439	1,451	109,900	1,451
2021-12-22	1,459	1,459	1,430	1,437	103,600	1,437
2021-12-21	1,455	1,466	1,433	1,451	155,200	1,451
2021-12-20	1,460	1,463	1,421	1,425	187,300	1,425
2021-12-17	1,499	1,503	1,468	1,477	187,400	1,477
2021-12-16	1,530	1,537	1,500	1,506	128,700	1,506
2021-12-15	1,503	1,513	1,486	1,490	113,700	1,490
2021-12-14	1,523	1,523	1,495	1,502	123,700	1,502
2021-12-13	1,539	1,543	1,510	1,524	106,600	1,524
2021-12-10	1,545	1,551	1,519	1,522	152,900	1,522
2021-12-09	1,560	1,564	1,544	1,552	142,300	1,552
2021-12-08	1,570	1,586	1,562	1,569	275,900	1,569
2021-12-07	1,520	1,548	1,510	1,542	240,200	1,542
2021-12-06	1,484	1,513	1,477	1,492	249,400	1,492
2021-12-03	1,493	1,497	1,455	1,484	181,800	1,484
2021-12-02	1,460	1,508	1,460	1,483	250,400	1,483
2021-12-01	1,480	1,493	1,453	1,476	230,000	1,476
2021-11-30	1,519	1,537	1,484	1,484	317,500	1,484
2021-11-29	1,482	1,532	1,480	1,489	280,900	1,489
2021-11-26	1,551	1,559	1,518	1,527	293,100	1,527
2021-11-25	1,590	1,600	1,565	1,570	256,900	1,570
2021-11-24	1,605	1,613	1,563	1,578	371,300	1,578
2021-11-22	1,608	1,638	1,590	1,617	623,400	1,617
2021-11-19	1,580	1,610	1,570	1,604	497,600	1,604
2021-11-18	1,562	1,589	1,543	1,561	474,300	1,561
2021-11-17	1,561	1,598	1,536	1,551	775,200	1,551
2021-11-16	1,541	1,564	1,508	1,521	709,800	1,521
2021-11-15	1,498	1,545	1,488	1,535	1,187,700	1,535
2021-11-12	1,357	1,393	1,356	1,392	189,100	1,392
2021-11-11	1,333	1,348	1,324	1,344	74,700	1,344
2021-11-10	1,333	1,345	1,325	1,331	87,500	1,331
2021-11-09	1,356	1,359	1,331	1,331	99,900	1,331
2021-11-08	1,364	1,366	1,335	1,355	151,500	1,355
2021-11-05	1,385	1,396	1,361	1,367	198,100	1,367
2021-11-04	1,372	1,386	1,362	1,374	216,200	1,374
2021-11-02	1,368	1,387	1,343	1,343	240,300	1,343
2021-11-01	1,372	1,385	1,327	1,381	468,800	1,381
2021-10-29	1,401	1,410	1,374	1,392	390,700	1,392
2021-10-28	1,343	1,388	1,334	1,377	391,500	1,377
2021-10-27	1,353	1,366	1,337	1,339	146,500	1,339
2021-10-26	1,347	1,362	1,346	1,361	154,400	1,361
2021-10-25	1,295	1,339	1,293	1,320	172,800	1,320
2021-10-22	1,286	1,334	1,286	1,315	133,800	1,315
2021-10-21	1,313	1,321	1,286	1,286	149,800	1,286
2021-10-20	1,351	1,373	1,327	1,327	145,500	1,327
2021-10-19	1,329	1,345	1,327	1,339	163,100	1,339
2021-10-18	1,328	1,344	1,321	1,329	237,500	1,329
2021-10-15	1,258	1,310	1,256	1,305	226,100	1,305
2021-10-14	1,218	1,240	1,214	1,237	143,500	1,237
2021-10-13	1,230	1,235	1,215	1,215	151,600	1,215
2021-10-12	1,252	1,254	1,233	1,238	115,100	1,238
2021-10-11	1,246	1,259	1,228	1,256	151,400	1,256
2021-10-08	1,264	1,264	1,244	1,246	119,400	1,246
2021-10-07	1,250	1,255	1,233	1,234	168,800	1,234
2021-10-06	1,288	1,293	1,233	1,239	296,700	1,239
2021-10-05	1,283	1,285	1,226	1,261	320,200	1,261
2021-10-04	1,348	1,348	1,300	1,304	140,400	1,304
2021-10-01	1,338	1,350	1,317	1,321	232,600	1,321
2021-09-30	1,380	1,382	1,351	1,361	138,300	1,361
2021-09-29	1,386	1,399	1,366	1,380	235,100	1,380
2021-09-28	1,451	1,451	1,407	1,433	160,600	1,433
2021-09-27	1,474	1,476	1,434	1,436	147,800	1,436
2021-09-24	1,451	1,467	1,449	1,467	184,600	1,467
2021-09-22	1,450	1,450	1,415	1,421	156,000	1,421
2021-09-21	1,469	1,469	1,452	1,452	144,200	1,452
2021-09-17	1,479	1,499	1,459	1,499	246,200	1,499
2021-09-16	1,478	1,484	1,450	1,472	171,900	1,472
2021-09-15	1,471	1,481	1,446	1,479	236,800	1,479
2021-09-14	1,471	1,500	1,464	1,486	340,200	1,486
2021-09-13	1,427	1,455	1,421	1,454	284,100	1,454
2021-09-10	1,381	1,430	1,381	1,427	253,600	1,427
2021-09-09	1,399	1,410	1,383	1,391	148,900	1,391
2021-09-08	1,401	1,412	1,391	1,412	263,600	1,412
2021-09-07	1,419	1,422	1,389	1,396	145,100	1,396
2021-09-06	1,407	1,416	1,390	1,406	177,000	1,406
2021-09-03	1,356	1,377	1,343	1,372	148,700	1,372
2021-09-02	1,350	1,356	1,340	1,356	65,300	1,356
2021-09-01	1,337	1,347	1,326	1,341	89,400	1,341
2021-08-31	1,342	1,348	1,323	1,336	123,400	1,336
2021-08-30	1,321	1,342	1,312	1,342	117,300	1,342
2021-08-27	1,314	1,319	1,297	1,306	66,400	1,306
2021-08-26	1,318	1,330	1,314	1,322	107,900	1,322
2021-08-25	1,311	1,320	1,301	1,307	81,600	1,307
2021-08-24	1,295	1,320	1,295	1,309	116,900	1,309
2021-08-23	1,278	1,292	1,277	1,286	78,500	1,286
2021-08-20	1,270	1,282	1,255	1,264	190,800	1,264
2021-08-19	1,310	1,319	1,285	1,285	132,000	1,285
2021-08-18	1,317	1,331	1,303	1,318	113,200	1,318
2021-08-17	1,342	1,351	1,332	1,334	137,700	1,334
2021-08-16	1,362	1,363	1,315	1,322	223,200	1,322
2021-08-13	1,375	1,388	1,363	1,376	70,800	1,376
2021-08-12	1,381	1,381	1,365	1,375	86,100	1,375
2021-08-11	1,388	1,388	1,360	1,365	177,000	1,365
2021-08-10	1,380	1,393	1,367	1,373	119,100	1,373
2021-08-06	1,398	1,400	1,376	1,378	79,900	1,378
2021-08-05	1,384	1,398	1,380	1,395	66,700	1,395
2021-08-04	1,421	1,421	1,388	1,392	102,000	1,392
2021-08-03	1,424	1,440	1,404	1,416	152,700	1,416
2021-08-02	1,399	1,457	1,357	1,435	327,800	1,435
2021-07-30	1,413	1,413	1,360	1,369	208,000	1,369
2021-07-29	1,389	1,413	1,389	1,413	91,300	1,413
2021-07-28	1,398	1,405	1,377	1,386	81,200	1,386
2021-07-27	1,415	1,415	1,401	1,409	69,100	1,409
2021-07-26	1,428	1,438	1,400	1,405	176,000	1,405
2021-07-21	1,368	1,385	1,363	1,379	90,000	1,379
2021-07-20	1,351	1,360	1,340	1,340	147,900	1,340
2021-07-19	1,381	1,381	1,360	1,364	108,800	1,364
2021-07-16	1,387	1,401	1,378	1,388	81,200	1,388
2021-07-15	1,430	1,430	1,394	1,394	77,600	1,394
2021-07-14	1,418	1,437	1,415	1,430	60,100	1,430
2021-07-13	1,425	1,439	1,420	1,433	109,200	1,433
2021-07-12	1,401	1,421	1,394	1,416	141,500	1,416
2021-07-09	1,346	1,365	1,332	1,361	242,400	1,361
2021-07-08	1,368	1,381	1,363	1,367	171,100	1,367
2021-07-07	1,371	1,380	1,363	1,368	143,100	1,368
2021-07-06	1,407	1,409	1,389	1,394	53,900	1,394
2021-07-05	1,385	1,403	1,378	1,397	95,100	1,397
2021-07-02	1,393	1,400	1,385	1,390	144,100	1,390
2021-07-01	1,407	1,409	1,388	1,390	104,300	1,390
2021-06-30	1,418	1,423	1,401	1,403	113,700	1,403
2021-06-29	1,428	1,428	1,397	1,410	92,100	1,410
2021-06-28	1,442	1,449	1,426	1,430	94,000	1,430
2021-06-25	1,434	1,448	1,434	1,440	97,300	1,440
2021-06-24	1,427	1,428	1,406	1,417	108,600	1,417
2021-06-23	1,430	1,440	1,423	1,436	96,700	1,436
2021-06-22	1,414	1,422	1,409	1,416	113,600	1,416
2021-06-21	1,395	1,407	1,384	1,384	123,300	1,384
2021-06-18	1,456	1,456	1,421	1,421	148,500	1,421
2021-06-17	1,462	1,462	1,426	1,432	69,300	1,432
2021-06-16	1,437	1,460	1,436	1,452	83,300	1,452
2021-06-15	1,439	1,451	1,430	1,442	84,500	1,442
2021-06-14	1,412	1,431	1,394	1,428	113,600	1,428
2021-06-11	1,415	1,420	1,395	1,395	117,500	1,395
2021-06-10	1,427	1,429	1,409	1,413	98,700	1,413
2021-06-09	1,460	1,466	1,433	1,433	118,900	1,433
2021-06-08	1,447	1,474	1,444	1,463	138,000	1,463
2021-06-07	1,447	1,466	1,439	1,448	306,600	1,448
2021-06-04	1,392	1,404	1,380	1,394	122,100	1,394
2021-06-03	1,380	1,397	1,370	1,395	235,000	1,395
2021-06-02	1,390	1,396	1,374	1,383	208,100	1,383
2021-06-01	1,410	1,423	1,396	1,397	201,300	1,397
2021-05-31	1,433	1,435	1,396	1,403	105,700	1,403
2021-05-28	1,442	1,452	1,428	1,433	126,800	1,433
2021-05-27	1,441	1,443	1,406	1,407	180,900	1,407
2021-05-26	1,434	1,446	1,426	1,434	91,700	1,434
2021-05-25	1,460	1,462	1,434	1,438	83,800	1,438
2021-05-24	1,425	1,451	1,424	1,443	84,300	1,443
2021-05-21	1,424	1,444	1,424	1,434	187,700	1,434
2021-05-20	1,385	1,419	1,385	1,408	188,900	1,408
2021-05-19	1,390	1,418	1,383	1,386	137,900	1,386
2021-05-18	1,407	1,418	1,384	1,402	219,300	1,402
2021-05-17	1,432	1,439	1,387	1,389	510,400	1,389
2021-05-14	1,392	1,422	1,379	1,414	244,400	1,414
2021-05-13	1,374	1,401	1,351	1,365	344,300	1,365
2021-05-12	1,461	1,461	1,384	1,402	312,000	1,402
2021-05-11	1,491	1,506	1,449	1,482	410,600	1,482
2021-05-10	1,548	1,584	1,530	1,552	316,600	1,552
2021-05-07	1,506	1,511	1,493	1,508	243,900	1,508
2021-05-06	1,485	1,519	1,481	1,495	205,700	1,495
2021-04-30	1,500	1,511	1,485	1,485	157,900	1,485
2021-04-28	1,502	1,513	1,486	1,499	162,500	1,499
2021-04-27	1,515	1,515	1,504	1,506	123,600	1,506
2021-04-26	1,500	1,550	1,500	1,515	251,700	1,515
2021-04-23	1,474	1,487	1,464	1,479	168,500	1,479
2021-04-22	1,472	1,490	1,470	1,476	156,500	1,476
2021-04-21	1,468	1,468	1,438	1,442	129,000	1,442
2021-04-20	1,484	1,498	1,473	1,482	165,300	1,482
2021-04-19	1,485	1,526	1,485	1,514	219,100	1,514
2021-04-16	1,498	1,512	1,482	1,505	228,300	1,505
2021-04-15	1,500	1,528	1,498	1,516	92,200	1,516
2021-04-14	1,538	1,538	1,500	1,506	136,600	1,506
2021-04-13	1,530	1,544	1,529	1,530	135,500	1,530
2021-04-12	1,547	1,548	1,504	1,530	147,200	1,530
2021-04-09	1,562	1,579	1,538	1,538	173,600	1,538
2021-04-08	1,560	1,568	1,537	1,550	189,800	1,550
2021-04-07	1,527	1,559	1,524	1,559	146,500	1,559
2021-04-06	1,570	1,576	1,516	1,527	180,700	1,527
2021-04-05	1,556	1,571	1,551	1,566	167,100	1,566
2021-04-02	1,533	1,562	1,530	1,537	255,900	1,537
2021-04-01	1,478	1,519	1,476	1,504	276,100	1,504
2021-03-31	1,462	1,479	1,448	1,448	131,400	1,448
2021-03-30	1,470	1,487	1,466	1,475	154,100	1,475
2021-03-29	1,474	1,485	1,462	1,480	211,900	1,480
2021-03-26	1,470	1,478	1,460	1,462	146,400	1,462
2021-03-25	1,450	1,465	1,443	1,452	159,400	1,452
2021-03-24	1,465	1,468	1,437	1,438	224,600	1,438
2021-03-23	1,503	1,511	1,481	1,481	264,300	1,481
2021-03-22	1,515	1,515	1,490	1,501	261,800	1,501
2021-03-19	1,444	1,495	1,439	1,495	268,800	1,495
2021-03-18	1,448	1,467	1,445	1,458	236,200	1,458
2021-03-17	1,440	1,448	1,433	1,435	177,100	1,435
2021-03-16	1,413	1,438	1,412	1,435	167,800	1,435
2021-03-15	1,401	1,416	1,398	1,413	171,300	1,413
2021-03-12	1,388	1,398	1,374	1,398	280,900	1,398
2021-03-11	1,345	1,370	1,339	1,364	186,600	1,364
2021-03-10	1,350	1,368	1,348	1,350	249,400	1,350
2021-03-09	1,332	1,332	1,294	1,317	213,600	1,317
2021-03-08	1,364	1,364	1,315	1,322	156,200	1,322
2021-03-05	1,333	1,341	1,308	1,339	208,700	1,339
2021-03-04	1,340	1,348	1,320	1,336	217,400	1,336
2021-03-03	1,366	1,366	1,342	1,346	197,700	1,346
2021-03-02	1,366	1,380	1,341	1,349	218,200	1,349
2021-03-01	1,330	1,353	1,324	1,352	310,700	1,352
2021-02-26	1,341	1,349	1,320	1,321	311,300	1,321
2021-02-25	1,365	1,381	1,357	1,357	247,800	1,357
2021-02-24	1,375	1,387	1,349	1,349	284,300	1,349
2021-02-22	1,407	1,423	1,402	1,403	192,500	1,403
2021-02-19	1,368	1,405	1,362	1,387	230,100	1,387
2021-02-18	1,427	1,427	1,377	1,378	315,000	1,378
2021-02-17	1,435	1,440	1,421	1,431	139,300	1,431
2021-02-16	1,447	1,456	1,438	1,444	196,300	1,444
2021-02-15	1,461	1,461	1,437	1,445	211,800	1,445
2021-02-12	1,450	1,466	1,428	1,431	192,100	1,431
2021-02-10	1,444	1,444	1,416	1,427	224,400	1,427
2021-02-09	1,414	1,444	1,414	1,444	212,200	1,444
2021-02-08	1,410	1,426	1,381	1,424	289,600	1,424
2021-02-05	1,435	1,435	1,400	1,413	254,300	1,413
2021-02-04	1,434	1,434	1,395	1,422	476,200	1,422
2021-02-03	1,520	1,535	1,447	1,463	330,000	1,463
2021-02-02	1,504	1,512	1,464	1,503	318,800	1,503
2021-02-01	1,426	1,509	1,410	1,460	488,100	1,460
2021-01-29	1,474	1,494	1,423	1,426	375,200	1,426
2021-01-28	1,510	1,510	1,467	1,469	547,200	1,469
2021-01-27	1,529	1,541	1,522	1,535	172,000	1,535
2021-01-26	1,535	1,537	1,513	1,524	208,800	1,524
2021-01-25	1,548	1,567	1,535	1,549	179,400	1,549
2021-01-22	1,558	1,568	1,535	1,535	208,700	1,535
2021-01-21	1,578	1,595	1,546	1,560	194,700	1,560
2021-01-20	1,545	1,560	1,508	1,557	298,200	1,557
2021-01-19	1,543	1,582	1,537	1,553	264,300	1,553
2021-01-18	1,511	1,546	1,503	1,535	172,400	1,535
2021-01-15	1,586	1,601	1,517	1,535	287,000	1,535
2021-01-14	1,590	1,634	1,551	1,555	683,700	1,555
2021-01-13	1,491	1,572	1,488	1,565	453,800	1,565
2021-01-12	1,503	1,504	1,462	1,491	307,500	1,491
2021-01-08	1,470	1,515	1,462	1,504	320,500	1,504
2021-01-07	1,470	1,491	1,458	1,462	403,100	1,462
2021-01-06	1,449	1,470	1,431	1,450	317,400	1,450
2021-01-05	1,423	1,447	1,418	1,442	141,600	1,442
2021-01-04	1,432	1,432	1,401	1,430	158,600	1,430

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