3433 トーカロ(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	1,486	1,497	1,486	1,494	103,100	1,494
2023-12-28	1,485	1,494	1,482	1,494	106,900	1,494
2023-12-27	1,484	1,489	1,477	1,481	139,500	1,481
2023-12-26	1,456	1,468	1,454	1,466	134,500	1,466
2023-12-25	1,452	1,463	1,446	1,462	90,800	1,462
2023-12-22	1,458	1,460	1,442	1,454	102,100	1,454
2023-12-21	1,445	1,458	1,441	1,447	80,000	1,447
2023-12-20	1,449	1,464	1,448	1,459	134,000	1,459
2023-12-19	1,410	1,441	1,406	1,441	119,800	1,441
2023-12-18	1,404	1,413	1,395	1,410	107,800	1,410
2023-12-15	1,408	1,436	1,403	1,429	121,100	1,429
2023-12-14	1,402	1,415	1,386	1,406	156,800	1,406
2023-12-13	1,394	1,411	1,385	1,402	169,100	1,402
2023-12-12	1,408	1,409	1,393	1,398	79,800	1,398
2023-12-11	1,394	1,411	1,386	1,401	72,100	1,401
2023-12-08	1,385	1,396	1,373	1,392	191,600	1,392
2023-12-07	1,418	1,424	1,405	1,406	68,600	1,406
2023-12-06	1,408	1,432	1,406	1,429	101,100	1,429
2023-12-05	1,431	1,437	1,398	1,399	104,900	1,399
2023-12-04	1,431	1,443	1,417	1,431	92,900	1,431
2023-12-01	1,441	1,449	1,432	1,447	99,700	1,447
2023-11-30	1,432	1,444	1,431	1,438	123,700	1,438
2023-11-29	1,438	1,448	1,428	1,439	78,100	1,439
2023-11-28	1,439	1,451	1,434	1,451	91,200	1,451
2023-11-27	1,452	1,458	1,433	1,438	86,700	1,438
2023-11-24	1,458	1,466	1,449	1,449	58,100	1,449
2023-11-22	1,458	1,473	1,447	1,455	109,800	1,455
2023-11-21	1,452	1,472	1,448	1,462	111,900	1,462
2023-11-20	1,463	1,472	1,436	1,436	83,900	1,436
2023-11-17	1,455	1,467	1,450	1,466	78,800	1,466
2023-11-16	1,436	1,455	1,424	1,453	132,800	1,453
2023-11-15	1,432	1,440	1,416	1,435	102,500	1,435
2023-11-14	1,439	1,440	1,408	1,420	124,300	1,420
2023-11-13	1,444	1,453	1,435	1,449	173,100	1,449
2023-11-10	1,445	1,446	1,429	1,439	102,000	1,439
2023-11-09	1,448	1,454	1,435	1,450	92,500	1,450
2023-11-08	1,449	1,456	1,416	1,429	159,000	1,429
2023-11-07	1,450	1,475	1,440	1,441	139,900	1,441
2023-11-06	1,461	1,484	1,461	1,464	253,200	1,464
2023-11-02	1,420	1,438	1,417	1,431	233,700	1,431
2023-11-01	1,335	1,406	1,335	1,401	250,300	1,401
2023-10-31	1,342	1,353	1,323	1,353	190,600	1,353
2023-10-30	1,360	1,366	1,333	1,342	505,200	1,342
2023-10-27	1,338	1,360	1,335	1,360	187,100	1,360
2023-10-26	1,333	1,348	1,317	1,320	147,300	1,320
2023-10-25	1,368	1,369	1,334	1,336	133,500	1,336
2023-10-24	1,341	1,349	1,306	1,340	158,100	1,340
2023-10-23	1,368	1,375	1,341	1,341	112,000	1,341
2023-10-20	1,361	1,377	1,352	1,370	100,200	1,370
2023-10-19	1,353	1,365	1,348	1,354	85,000	1,354
2023-10-18	1,372	1,372	1,352	1,369	107,800	1,369
2023-10-17	1,358	1,376	1,353	1,362	106,900	1,362
2023-10-16	1,367	1,379	1,344	1,347	130,600	1,347
2023-10-13	1,391	1,410	1,389	1,391	140,400	1,391
2023-10-12	1,359	1,404	1,354	1,404	162,300	1,404
2023-10-11	1,360	1,361	1,346	1,352	136,600	1,352
2023-10-10	1,354	1,359	1,349	1,357	152,300	1,357
2023-10-06	1,342	1,345	1,329	1,330	137,100	1,330
2023-10-05	1,316	1,333	1,314	1,332	190,200	1,332
2023-10-04	1,328	1,334	1,308	1,312	189,800	1,312
2023-10-03	1,368	1,368	1,332	1,335	154,100	1,335
2023-10-02	1,373	1,388	1,366	1,368	144,700	1,368
2023-09-29	1,371	1,376	1,356	1,362	150,100	1,362
2023-09-28	1,382	1,385	1,363	1,368	105,600	1,368
2023-09-27	1,392	1,409	1,380	1,407	131,800	1,407
2023-09-26	1,407	1,407	1,390	1,398	124,500	1,398
2023-09-25	1,407	1,411	1,394	1,407	109,100	1,407
2023-09-22	1,392	1,402	1,381	1,396	110,700	1,396
2023-09-21	1,400	1,413	1,392	1,399	130,100	1,399
2023-09-20	1,429	1,430	1,402	1,402	144,900	1,402
2023-09-19	1,424	1,437	1,418	1,433	107,300	1,433
2023-09-15	1,434	1,441	1,428	1,435	110,900	1,435
2023-09-14	1,413	1,425	1,410	1,420	100,800	1,420
2023-09-13	1,430	1,430	1,411	1,411	122,200	1,411
2023-09-12	1,425	1,432	1,409	1,427	91,800	1,427
2023-09-11	1,418	1,425	1,416	1,425	119,700	1,425
2023-09-08	1,449	1,450	1,414	1,415	139,900	1,415
2023-09-07	1,465	1,465	1,449	1,449	111,100	1,449
2023-09-06	1,473	1,475	1,462	1,468	110,100	1,468
2023-09-05	1,448	1,468	1,439	1,467	154,100	1,467
2023-09-04	1,437	1,449	1,432	1,446	92,400	1,446
2023-09-01	1,435	1,443	1,434	1,437	86,500	1,437
2023-08-31	1,420	1,433	1,416	1,431	114,100	1,431
2023-08-30	1,412	1,423	1,408	1,418	110,800	1,418
2023-08-29	1,407	1,412	1,392	1,409	108,700	1,409
2023-08-28	1,401	1,409	1,395	1,407	110,400	1,407
2023-08-25	1,387	1,393	1,380	1,390	114,200	1,390
2023-08-24	1,399	1,404	1,383	1,400	141,500	1,400
2023-08-23	1,376	1,390	1,372	1,390	215,000	1,390
2023-08-22	1,390	1,395	1,375	1,395	147,200	1,395
2023-08-21	1,385	1,392	1,365	1,386	155,000	1,386
2023-08-18	1,400	1,404	1,382	1,388	92,900	1,388
2023-08-17	1,400	1,412	1,378	1,407	134,600	1,407
2023-08-16	1,403	1,414	1,400	1,402	88,100	1,402
2023-08-15	1,411	1,423	1,408	1,421	86,600	1,421
2023-08-14	1,428	1,432	1,406	1,410	135,300	1,410
2023-08-10	1,417	1,443	1,408	1,443	141,900	1,443
2023-08-09	1,424	1,435	1,419	1,428	145,200	1,428
2023-08-08	1,438	1,446	1,428	1,430	100,300	1,430
2023-08-07	1,433	1,437	1,422	1,436	94,700	1,436
2023-08-04	1,428	1,442	1,422	1,434	107,800	1,434
2023-08-03	1,438	1,447	1,430	1,430	152,700	1,430
2023-08-02	1,442	1,455	1,442	1,450	143,400	1,450
2023-08-01	1,440	1,462	1,440	1,461	125,500	1,461
2023-07-31	1,469	1,471	1,430	1,444	174,700	1,444
2023-07-28	1,429	1,458	1,429	1,453	163,900	1,453
2023-07-27	1,420	1,444	1,420	1,444	141,300	1,444
2023-07-26	1,432	1,439	1,425	1,430	139,300	1,430
2023-07-25	1,423	1,435	1,417	1,433	121,300	1,433
2023-07-24	1,432	1,432	1,419	1,424	69,300	1,424
2023-07-21	1,414	1,421	1,406	1,410	120,900	1,410
2023-07-20	1,434	1,441	1,420	1,423	98,200	1,423
2023-07-19	1,437	1,441	1,424	1,434	104,600	1,434
2023-07-18	1,390	1,422	1,386	1,420	126,200	1,420
2023-07-14	1,388	1,392	1,372	1,388	131,400	1,388
2023-07-13	1,397	1,398	1,376	1,391	174,300	1,391
2023-07-12	1,444	1,444	1,394	1,397	219,200	1,397
2023-07-11	1,457	1,460	1,444	1,446	97,700	1,446
2023-07-10	1,457	1,459	1,443	1,448	165,500	1,448
2023-07-07	1,460	1,460	1,440	1,441	152,600	1,441
2023-07-06	1,479	1,479	1,459	1,467	130,600	1,467
2023-07-05	1,496	1,504	1,481	1,495	124,600	1,495
2023-07-04	1,521	1,521	1,501	1,501	123,200	1,501
2023-07-03	1,520	1,537	1,519	1,530	145,700	1,530
2023-06-30	1,506	1,511	1,489	1,503	200,600	1,503
2023-06-29	1,489	1,506	1,481	1,504	447,400	1,504
2023-06-28	1,455	1,480	1,452	1,480	202,800	1,480
2023-06-27	1,443	1,449	1,430	1,449	188,000	1,449
2023-06-26	1,428	1,445	1,408	1,443	146,000	1,443
2023-06-23	1,442	1,454	1,410	1,418	233,300	1,418
2023-06-22	1,442	1,446	1,432	1,436	104,600	1,436
2023-06-21	1,420	1,442	1,420	1,438	142,400	1,438
2023-06-20	1,420	1,432	1,412	1,432	141,500	1,432
2023-06-19	1,427	1,428	1,408	1,423	121,300	1,423
2023-06-16	1,430	1,435	1,421	1,432	221,800	1,432
2023-06-15	1,422	1,435	1,416	1,425	213,800	1,425
2023-06-14	1,405	1,435	1,400	1,433	260,100	1,433
2023-06-13	1,382	1,397	1,381	1,392	183,800	1,392
2023-06-12	1,370	1,376	1,364	1,372	129,300	1,372
2023-06-09	1,375	1,375	1,360	1,365	212,800	1,365
2023-06-08	1,388	1,389	1,355	1,361	156,800	1,361
2023-06-07	1,402	1,412	1,379	1,380	206,700	1,380
2023-06-06	1,391	1,399	1,378	1,396	121,900	1,396
2023-06-05	1,390	1,398	1,382	1,396	157,800	1,396
2023-06-02	1,357	1,372	1,353	1,371	118,200	1,371
2023-06-01	1,345	1,358	1,340	1,350	140,700	1,350
2023-05-31	1,370	1,370	1,348	1,351	213,500	1,351
2023-05-30	1,379	1,382	1,366	1,374	90,700	1,374
2023-05-29	1,395	1,398	1,378	1,379	122,600	1,379
2023-05-26	1,372	1,385	1,360	1,373	163,500	1,373
2023-05-25	1,340	1,367	1,336	1,364	163,200	1,364
2023-05-24	1,368	1,369	1,352	1,352	111,700	1,352
2023-05-23	1,370	1,394	1,364	1,368	212,100	1,368
2023-05-22	1,350	1,362	1,349	1,359	123,500	1,359
2023-05-19	1,365	1,374	1,358	1,363	150,600	1,363
2023-05-18	1,355	1,365	1,348	1,362	249,900	1,362
2023-05-17	1,331	1,351	1,329	1,348	184,800	1,348
2023-05-16	1,348	1,348	1,330	1,331	120,100	1,331
2023-05-15	1,328	1,345	1,327	1,342	176,000	1,342
2023-05-12	1,323	1,337	1,307	1,320	325,800	1,320
2023-05-11	1,297	1,321	1,275	1,316	352,700	1,316
2023-05-10	1,312	1,316	1,301	1,311	140,400	1,311
2023-05-09	1,310	1,315	1,305	1,313	137,000	1,313
2023-05-08	1,304	1,310	1,300	1,304	97,600	1,304
2023-05-02	1,296	1,309	1,288	1,304	152,600	1,304
2023-05-01	1,279	1,295	1,278	1,293	138,100	1,293
2023-04-28	1,270	1,273	1,261	1,270	175,000	1,270
2023-04-27	1,241	1,256	1,241	1,255	134,900	1,255
2023-04-26	1,246	1,251	1,238	1,243	125,600	1,243
2023-04-25	1,270	1,275	1,259	1,261	97,100	1,261
2023-04-24	1,260	1,265	1,257	1,261	82,700	1,261
2023-04-21	1,257	1,275	1,251	1,263	81,100	1,263
2023-04-20	1,241	1,259	1,241	1,256	106,600	1,256
2023-04-19	1,248	1,250	1,242	1,250	113,100	1,250
2023-04-18	1,248	1,253	1,247	1,252	92,000	1,252
2023-04-17	1,265	1,268	1,246	1,257	97,200	1,257
2023-04-14	1,258	1,267	1,252	1,262	131,400	1,262
2023-04-13	1,244	1,250	1,238	1,250	92,200	1,250
2023-04-12	1,248	1,253	1,245	1,249	97,600	1,249
2023-04-11	1,256	1,264	1,245	1,248	120,800	1,248
2023-04-10	1,258	1,264	1,247	1,250	82,900	1,250
2023-04-07	1,243	1,260	1,243	1,254	77,800	1,254
2023-04-06	1,263	1,263	1,238	1,242	101,500	1,242
2023-04-05	1,296	1,296	1,271	1,272	102,500	1,272
2023-04-04	1,305	1,310	1,302	1,306	140,100	1,306
2023-04-03	1,309	1,312	1,299	1,309	155,800	1,309
2023-03-31	1,293	1,302	1,286	1,296	132,000	1,296
2023-03-30	1,286	1,289	1,272	1,282	94,300	1,282
2023-03-29	1,272	1,296	1,270	1,295	157,300	1,295
2023-03-28	1,291	1,291	1,267	1,267	106,900	1,267
2023-03-27	1,286	1,288	1,276	1,284	110,200	1,284
2023-03-24	1,254	1,274	1,251	1,271	86,200	1,271
2023-03-23	1,250	1,261	1,242	1,259	70,500	1,259
2023-03-22	1,257	1,266	1,256	1,260	107,300	1,260
2023-03-20	1,234	1,241	1,226	1,228	117,100	1,228
2023-03-17	1,254	1,254	1,238	1,247	110,700	1,247
2023-03-16	1,235	1,247	1,230	1,240	107,300	1,240
2023-03-15	1,260	1,269	1,256	1,264	117,000	1,264
2023-03-14	1,265	1,265	1,237	1,242	162,000	1,242
2023-03-13	1,281	1,290	1,272	1,290	93,500	1,290
2023-03-10	1,302	1,318	1,301	1,302	181,400	1,302
2023-03-09	1,330	1,334	1,323	1,328	121,100	1,328
2023-03-08	1,304	1,323	1,303	1,313	134,500	1,313
2023-03-07	1,305	1,313	1,299	1,303	144,400	1,303
2023-03-06	1,298	1,310	1,298	1,305	135,100	1,305
2023-03-03	1,294	1,294	1,284	1,291	115,200	1,291
2023-03-02	1,297	1,297	1,283	1,283	120,000	1,283
2023-03-01	1,264	1,291	1,264	1,289	185,400	1,289
2023-02-28	1,275	1,277	1,261	1,262	134,000	1,262
2023-02-27	1,254	1,273	1,251	1,268	105,600	1,268
2023-02-24	1,241	1,256	1,239	1,256	137,700	1,256
2023-02-22	1,241	1,244	1,227	1,230	121,500	1,230
2023-02-21	1,245	1,257	1,240	1,256	89,700	1,256
2023-02-20	1,247	1,247	1,238	1,239	97,400	1,239
2023-02-17	1,239	1,246	1,234	1,241	104,300	1,241
2023-02-16	1,267	1,270	1,246	1,252	126,700	1,252
2023-02-15	1,258	1,273	1,255	1,264	299,200	1,264
2023-02-14	1,238	1,250	1,238	1,247	154,300	1,247
2023-02-13	1,221	1,224	1,207	1,215	97,500	1,215
2023-02-10	1,212	1,235	1,209	1,219	151,900	1,219
2023-02-09	1,203	1,218	1,202	1,215	88,000	1,215
2023-02-08	1,215	1,216	1,202	1,206	73,700	1,206
2023-02-07	1,212	1,214	1,206	1,206	52,400	1,206
2023-02-06	1,213	1,220	1,204	1,208	108,600	1,208
2023-02-03	1,200	1,210	1,198	1,201	133,300	1,201
2023-02-02	1,205	1,216	1,196	1,200	192,100	1,200
2023-02-01	1,233	1,236	1,208	1,211	211,300	1,211
2023-01-31	1,227	1,240	1,227	1,237	194,000	1,237
2023-01-30	1,231	1,235	1,223	1,224	137,800	1,224
2023-01-27	1,233	1,238	1,227	1,231	98,000	1,231
2023-01-26	1,239	1,242	1,230	1,233	135,300	1,233
2023-01-25	1,229	1,245	1,222	1,241	175,800	1,241
2023-01-24	1,200	1,233	1,199	1,229	223,600	1,229
2023-01-23	1,197	1,197	1,181	1,192	234,500	1,192
2023-01-20	1,169	1,179	1,164	1,179	222,100	1,179
2023-01-19	1,175	1,182	1,172	1,177	113,700	1,177
2023-01-18	1,172	1,190	1,163	1,183	110,800	1,183
2023-01-17	1,152	1,173	1,152	1,169	113,400	1,169
2023-01-16	1,141	1,160	1,139	1,150	136,800	1,150
2023-01-13	1,156	1,169	1,148	1,150	177,400	1,150
2023-01-12	1,170	1,170	1,160	1,163	65,900	1,163
2023-01-11	1,162	1,168	1,156	1,168	114,900	1,168
2023-01-10	1,165	1,165	1,150	1,155	74,200	1,155
2023-01-06	1,135	1,153	1,130	1,145	117,900	1,145
2023-01-05	1,135	1,141	1,128	1,141	100,900	1,141
2023-01-04	1,145	1,147	1,134	1,135	122,000	1,135

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