日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

トーカロ(3433)の株価時系列情報

トーカロ(3433)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2005/12/30 4,000 4,050 3,960 3,970 47,500
2005/12/29 4,000 4,070 3,930 4,050 78,700
2005/12/28 3,920 3,960 3,890 3,960 51,800
2005/12/27 3,880 3,970 3,880 3,940 52,700
2005/12/26 3,970 4,000 3,900 3,930 79,800
2005/12/22 3,750 3,900 3,750 3,880 65,500
2005/12/21 3,790 3,790 3,670 3,700 82,100
2005/12/20 3,660 3,790 3,660 3,770 67,800
2005/12/19 3,670 3,750 3,660 3,710 59,100
2005/12/16 3,650 3,740 3,550 3,610 82,100
2005/12/15 3,810 3,810 3,700 3,720 60,400
2005/12/14 3,950 3,950 3,790 3,790 137,300
2005/12/13 3,790 3,960 3,770 3,950 156,200
2005/12/12 3,770 3,850 3,730 3,750 170,300
2005/12/09 3,710 3,760 3,680 3,760 82,100
2005/12/08 3,840 3,880 3,700 3,760 100,200
2005/12/07 3,980 3,980 3,830 3,890 72,700
2005/12/06 4,080 4,110 3,830 3,980 108,500
2005/12/05 4,150 4,340 4,020 4,130 96,000
2005/12/02 4,270 4,630 3,900 4,130 270,200
2005/12/01 4,040 4,300 4,000 4,130 176,700
2005/11/30 3,700 4,040 3,700 4,040 154,100
2005/11/29 3,660 3,830 3,650 3,700 128,300
2005/11/28 3,500 3,680 3,490 3,640 122,300
2005/11/25 3,430 3,500 3,430 3,480 54,500
2005/11/24 3,380 3,550 3,380 3,420 94,500
2005/11/22 3,250 3,390 3,250 3,370 48,800
2005/11/21 3,310 3,320 3,250 3,280 28,000
2005/11/18 3,290 3,320 3,250 3,290 49,500
2005/11/17 3,230 3,310 3,230 3,290 63,900
2005/11/16 3,260 3,270 3,200 3,230 30,900
2005/11/15 3,300 3,330 3,250 3,260 58,200
2005/11/14 3,340 3,340 3,250 3,300 41,500
2005/11/11 3,050 3,450 3,050 3,370 160,100
2005/11/10 2,980 3,030 2,950 3,020 122,700
2005/11/09 3,020 3,100 2,980 3,020 93,900
2005/11/08 2,990 3,010 2,980 2,995 56,600
2005/11/07 3,050 3,080 2,980 2,995 66,900
2005/11/04 3,000 3,040 2,985 3,040 24,700
2005/11/02 3,000 3,010 2,980 2,985 25,800
2005/11/01 3,000 3,010 2,990 3,000 11,500
2005/10/31 3,000 3,020 2,975 3,000 28,400
2005/10/28 2,970 3,020 2,960 3,000 43,400
2005/10/27 3,050 3,050 2,910 2,940 66,900
2005/10/26 2,800 3,050 2,770 3,020 151,600
2005/10/25 2,710 2,780 2,705 2,745 75,900
2005/10/24 2,745 2,745 2,700 2,720 35,800
2005/10/21 2,740 2,755 2,725 2,745 27,100
2005/10/20 2,760 2,785 2,715 2,740 41,100
2005/10/19 2,800 2,800 2,710 2,740 24,100
2005/10/18 2,800 2,820 2,785 2,800 15,100
2005/10/17 2,810 2,850 2,770 2,775 24,200
2005/10/14 2,840 2,855 2,810 2,810 50,800
2005/10/13 2,805 2,825 2,790 2,825 25,000
2005/10/12 2,785 2,820 2,785 2,805 71,700
2005/10/11 2,790 2,820 2,730 2,770 67,000
2005/10/07 2,800 2,820 2,780 2,785 38,500
2005/10/06 2,850 2,860 2,770 2,780 56,200
2005/10/05 2,810 2,890 2,800 2,840 101,600
2005/10/04 2,840 2,840 2,745 2,795 51,900
2005/10/03 2,700 2,845 2,655 2,845 45,900
2005/09/30 2,725 2,730 2,655 2,670 61,000
2005/09/29 2,740 2,785 2,675 2,745 62,700
2005/09/28 2,770 2,820 2,770 2,780 29,500
2005/09/27 2,840 2,865 2,765 2,765 47,200
2005/09/26 2,845 2,860 2,810 2,840 51,500
2005/09/22 2,810 2,830 2,755 2,805 65,300
2005/09/21 2,800 2,805 2,755 2,785 73,800
2005/09/20 2,750 2,815 2,750 2,800 60,100
2005/09/16 2,720 2,740 2,715 2,740 19,700
2005/09/15 2,695 2,730 2,695 2,720 40,100
2005/09/14 2,705 2,730 2,690 2,715 19,300
2005/09/13 2,720 2,720 2,700 2,710 11,000
2005/09/12 2,705 2,740 2,700 2,725 21,300
2005/09/09 2,770 2,770 2,665 2,735 74,800
2005/09/08 2,690 2,735 2,690 2,735 69,900
2005/09/07 2,720 2,740 2,670 2,685 55,000
2005/09/06 2,765 2,765 2,705 2,710 50,600
2005/09/05 2,700 2,740 2,700 2,725 54,000
2005/09/02 2,655 2,700 2,655 2,690 85,700
2005/09/01 2,645 2,680 2,645 2,655 52,800
2005/08/31 2,695 2,730 2,645 2,680 72,300
2005/08/30 2,780 2,780 2,710 2,735 49,200
2005/08/29 2,780 2,800 2,765 2,780 31,600
2005/08/26 2,790 2,795 2,740 2,780 54,300
2005/08/25 2,800 2,825 2,785 2,790 41,500
2005/08/24 2,805 2,835 2,755 2,790 51,500
2005/08/23 2,850 2,865 2,800 2,805 55,900
2005/08/22 2,855 2,885 2,845 2,865 58,100
2005/08/19 2,800 2,830 2,795 2,820 77,600
2005/08/18 2,790 2,800 2,785 2,795 54,400
2005/08/17 2,770 2,800 2,770 2,790 63,600
2005/08/16 2,750 2,760 2,720 2,760 49,500
2005/08/15 2,680 2,790 2,675 2,710 88,500
2005/08/12 2,690 2,690 2,650 2,680 46,100
2005/08/11 2,630 2,705 2,630 2,685 61,200
2005/08/10 2,670 2,720 2,615 2,705 101,000
2005/08/09 2,685 2,690 2,640 2,685 138,100
2005/08/08 2,505 2,690 2,505 2,660 157,900
2005/08/05 2,485 2,635 2,450 2,625 393,800
2005/08/04 2,425 2,545 2,425 2,495 422,900
2005/08/03 2,345 2,425 2,340 2,410 182,700
2005/08/02 2,340 2,340 2,275 2,330 84,000
2005/08/01 2,355 2,355 2,315 2,315 70,500
2005/07/29 2,330 2,360 2,320 2,340 93,200
2005/07/28 2,345 2,355 2,320 2,355 90,500
2005/07/27 2,320 2,350 2,305 2,350 120,700
2005/07/26 2,325 2,335 2,285 2,300 86,500
2005/07/25 2,270 2,300 2,255 2,285 62,500
2005/07/22 2,280 2,295 2,270 2,280 64,200
2005/07/21 2,300 2,325 2,290 2,310 86,800
2005/07/20 2,315 2,315 2,285 2,290 97,600
2005/07/19 2,310 2,315 2,285 2,300 123,100
2005/07/15 2,310 2,340 2,295 2,315 210,200
2005/07/14 2,280 2,305 2,265 2,290 295,000
2005/07/13 2,340 2,340 2,315 2,335 42,300
2005/07/12 2,345 2,375 2,345 2,355 22,600
2005/07/11 2,385 2,390 2,310 2,375 91,500
2005/07/08 2,350 2,370 2,340 2,360 87,500
2005/07/07 2,255 2,330 2,255 2,320 119,700
2005/07/06 2,220 2,295 2,220 2,295 42,000
2005/07/05 2,245 2,250 2,225 2,230 28,000
2005/07/04 2,270 2,270 2,245 2,250 54,700
2005/07/01 2,275 2,295 2,270 2,275 32,000
2005/06/30 2,300 2,315 2,275 2,280 62,700
2005/06/29 2,290 2,350 2,290 2,340 73,200
2005/06/28 2,360 2,370 2,345 2,365 29,000
2005/06/27 2,335 2,360 2,315 2,355 39,400
2005/06/24 2,320 2,320 2,290 2,305 40,200
2005/06/23 2,335 2,350 2,325 2,340 51,800
2005/06/22 2,380 2,380 2,345 2,370 35,600
2005/06/21 2,335 2,370 2,310 2,370 53,100
2005/06/20 2,340 2,340 2,320 2,340 22,700
2005/06/17 2,340 2,345 2,315 2,345 39,800
2005/06/16 2,345 2,350 2,330 2,340 36,400
2005/06/15 2,325 2,340 2,300 2,335 31,200
2005/06/14 2,330 2,340 2,315 2,320 53,800
2005/06/13 2,370 2,380 2,210 2,370 96,000
2005/06/10 2,350 2,395 2,350 2,370 54,100
2005/06/09 2,370 2,370 2,335 2,345 37,500
2005/06/08 2,385 2,385 2,350 2,360 34,400
2005/06/07 2,330 2,385 2,330 2,385 40,500
2005/06/06 2,250 2,370 2,250 2,345 63,700
2005/06/03 2,300 2,350 2,265 2,290 82,500
2005/06/02 2,340 2,360 2,280 2,310 82,900
2005/06/01 2,355 2,370 2,350 2,370 38,200
2005/05/31 2,360 2,405 2,355 2,375 61,900
2005/05/30 2,350 2,380 2,350 2,360 55,500
2005/05/27 2,300 2,330 2,260 2,330 46,000
2005/05/26 2,280 2,330 2,240 2,300 75,800
2005/05/25 2,270 2,300 2,230 2,280 83,700
2005/05/24 2,310 2,320 2,270 2,305 75,400
2005/05/23 2,425 2,430 2,300 2,390 46,400
2005/05/20 2,350 2,470 2,330 2,440 183,900
2005/05/19 2,280 2,330 2,270 2,320 106,600
2005/05/18 2,165 2,205 2,165 2,190 18,900
2005/05/17 2,205 2,220 2,150 2,155 20,000
2005/05/16 2,150 2,215 2,150 2,195 16,500
2005/05/13 2,200 2,230 2,150 2,195 47,800
2005/05/12 2,265 2,270 2,240 2,260 28,900
2005/05/11 2,280 2,285 2,220 2,270 11,800
2005/05/10 2,285 2,295 2,260 2,280 25,300
2005/05/09 2,295 2,300 2,280 2,290 25,500
2005/05/06 2,280 2,310 2,270 2,280 14,100
2005/05/02 2,270 2,280 2,270 2,280 5,500
2005/04/28 2,270 2,280 2,265 2,270 39,100
2005/04/27 2,285 2,310 2,265 2,285 18,600
2005/04/26 2,300 2,320 2,295 2,310 24,400
2005/04/25 2,300 2,315 2,265 2,300 78,600
2005/04/22 2,240 2,275 2,210 2,275 51,200
2005/04/21 2,160 2,205 2,125 2,175 39,800
2005/04/20 2,190 2,250 2,130 2,235 28,400
2005/04/19 2,075 2,170 2,075 2,115 25,000
2005/04/18 1,980 2,040 1,980 2,020 38,900
2005/04/15 2,170 2,170 2,085 2,100 27,700
2005/04/14 2,210 2,210 2,110 2,185 63,600
2005/04/13 2,170 2,230 2,170 2,205 50,400
2005/04/12 2,235 2,235 2,160 2,165 41,000
2005/04/11 2,245 2,250 2,220 2,240 22,100
2005/04/08 2,235 2,240 2,220 2,235 25,200
2005/04/07 2,245 2,245 2,235 2,240 41,300
2005/04/06 2,255 2,255 2,235 2,245 42,600
2005/04/05 2,260 2,260 2,235 2,245 46,800
2005/04/04 2,250 2,290 2,240 2,250 81,800
2005/04/01 2,270 2,270 2,230 2,250 74,200
2005/03/31 2,265 2,310 2,250 2,310 60,500
2005/03/30 2,210 2,250 2,210 2,235 72,100
2005/03/29 2,310 2,310 2,220 2,240 40,300
2005/03/28 2,205 2,320 2,205 2,305 55,500
2005/03/28 1 -> 2.00 分割
2005/03/25 4,570 4,670 4,440 4,620 91,900
2005/03/24 4,690 4,700 4,610 4,610 58,500
2005/03/23 4,770 4,790 4,670 4,710 29,100
2005/03/22 4,760 4,820 4,550 4,810 61,200
2005/03/18 4,750 4,840 4,710 4,810 59,200
2005/03/17 4,720 4,750 4,690 4,750 43,400
2005/03/16 4,680 4,770 4,670 4,760 52,500
2005/03/15 4,600 4,670 4,600 4,670 37,400
2005/03/14 4,540 4,600 4,520 4,580 29,900
2005/03/11 4,540 4,560 4,500 4,530 35,900
2005/03/10 4,470 4,590 4,470 4,510 30,800
2005/03/09 4,500 4,540 4,450 4,470 39,900
2005/03/08 4,590 4,590 4,460 4,490 38,200
2005/03/07 4,600 4,640 4,520 4,590 37,700
2005/03/04 4,640 4,730 4,600 4,600 42,100
2005/03/03 4,640 4,700 4,630 4,680 64,500
2005/03/02 4,580 4,630 4,560 4,600 46,300
2005/03/01 4,590 4,590 4,500 4,580 92,000
2005/02/28 4,590 4,610 4,500 4,600 166,500
2005/02/25 4,570 4,640 4,400 4,570 87,600
2005/02/24 4,600 4,650 4,450 4,520 87,000
2005/02/23 4,500 4,740 4,440 4,680 102,600
2005/02/22 4,410 4,500 4,370 4,450 88,100
2005/02/21 4,300 4,450 4,240 4,440 134,700
2005/02/18 4,090 4,240 4,090 4,200 45,700
2005/02/17 4,140 4,140 4,070 4,090 15,300
2005/02/16 4,120 4,170 4,090 4,150 41,300
2005/02/15 4,230 4,230 4,080 4,080 47,000
2005/02/14 4,250 4,350 4,180 4,230 117,000
2005/02/10 4,180 4,280 4,160 4,240 66,800
2005/02/09 4,150 4,190 4,110 4,180 82,400
2005/02/08 4,040 4,120 4,020 4,100 46,100
2005/02/07 4,050 4,070 4,010 4,010 50,400
2005/02/04 4,190 4,190 4,000 4,000 170,000
2005/02/03 3,790 4,230 3,750 4,180 429,500
2005/02/02 3,800 3,860 3,790 3,790 30,600
2005/02/01 3,760 3,760 3,710 3,740 15,400
2005/01/31 3,810 3,850 3,770 3,770 49,600
2005/01/28 3,780 3,870 3,780 3,830 27,900
2005/01/27 3,800 3,880 3,780 3,810 49,300
2005/01/26 3,700 3,780 3,700 3,780 39,500
2005/01/25 3,640 3,690 3,630 3,690 30,100
2005/01/24 3,600 3,680 3,600 3,630 36,400
2005/01/21 3,590 3,610 3,530 3,610 49,800
2005/01/20 3,470 3,600 3,440 3,590 49,000
2005/01/19 3,450 3,460 3,420 3,450 40,800
2005/01/18 3,400 3,450 3,400 3,450 11,400
2005/01/17 3,400 3,440 3,390 3,390 42,300
2005/01/14 3,380 3,410 3,360 3,400 14,100
2005/01/13 3,470 3,470 3,380 3,390 20,300
2005/01/12 3,450 3,470 3,410 3,470 9,500
2005/01/11 3,490 3,490 3,380 3,490 19,400
2005/01/07 3,450 3,480 3,380 3,460 26,500
2005/01/06 3,470 3,480 3,410 3,440 36,800
2005/01/05 3,370 3,510 3,370 3,470 41,900
2005/01/04 3,360 3,410 3,360 3,410 2,500

このページの先頭へ