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 |
|---|---|---|---|---|---|
| 2008/12/30 | 784 | 789 | 773 | 789 | 43,000 |
| 2008/12/29 | 770 | 783 | 761 | 776 | 60,000 |
| 2008/12/26 | 786 | 788 | 744 | 760 | 69,300 |
| 2008/12/25 | 714 | 735 | 703 | 722 | 58,800 |
| 2008/12/24 | 700 | 720 | 682 | 710 | 82,000 |
| 2008/12/22 | 716 | 731 | 695 | 710 | 99,000 |
| 2008/12/19 | 723 | 729 | 707 | 714 | 53,200 |
| 2008/12/18 | 711 | 743 | 698 | 733 | 83,700 |
| 2008/12/17 | 764 | 764 | 712 | 730 | 44,300 |
| 2008/12/16 | 760 | 763 | 747 | 750 | 50,500 |
| 2008/12/15 | 723 | 761 | 723 | 757 | 72,100 |
| 2008/12/12 | 735 | 766 | 707 | 713 | 118,100 |
| 2008/12/11 | 715 | 745 | 708 | 745 | 56,000 |
| 2008/12/10 | 704 | 724 | 704 | 718 | 132,900 |
| 2008/12/09 | 704 | 723 | 697 | 715 | 89,600 |
| 2008/12/08 | 694 | 707 | 682 | 696 | 94,100 |
| 2008/12/05 | 723 | 723 | 681 | 688 | 131,500 |
| 2008/12/04 | 697 | 698 | 664 | 673 | 122,200 |
| 2008/12/03 | 736 | 738 | 694 | 701 | 149,400 |
| 2008/12/02 | 727 | 750 | 725 | 736 | 87,000 |
| 2008/12/01 | 766 | 781 | 761 | 777 | 79,900 |
| 2008/11/28 | 744 | 770 | 735 | 767 | 102,200 |
| 2008/11/27 | 710 | 735 | 710 | 735 | 98,200 |
| 2008/11/26 | 750 | 750 | 692 | 700 | 156,500 |
| 2008/11/25 | 739 | 745 | 716 | 740 | 100,200 |
| 2008/11/21 | 702 | 714 | 683 | 709 | 149,200 |
| 2008/11/20 | 755 | 760 | 727 | 739 | 89,100 |
| 2008/11/19 | 781 | 797 | 748 | 764 | 111,400 |
| 2008/11/18 | 821 | 833 | 792 | 797 | 70,900 |
| 2008/11/17 | 909 | 909 | 816 | 826 | 104,700 |
| 2008/11/14 | 948 | 968 | 893 | 909 | 75,500 |
| 2008/11/13 | 1,015 | 1,024 | 903 | 908 | 93,000 |
| 2008/11/12 | 1,061 | 1,069 | 1,035 | 1,035 | 32,500 |
| 2008/11/11 | 1,100 | 1,101 | 1,032 | 1,061 | 49,100 |
| 2008/11/10 | 1,051 | 1,117 | 1,051 | 1,100 | 66,900 |
| 2008/11/07 | 1,039 | 1,075 | 985 | 1,034 | 67,100 |
| 2008/11/06 | 1,088 | 1,139 | 1,065 | 1,119 | 64,800 |
| 2008/11/05 | 1,148 | 1,165 | 1,124 | 1,148 | 66,900 |
| 2008/11/04 | 981 | 1,029 | 964 | 1,029 | 59,000 |
| 2008/10/31 | 900 | 986 | 894 | 936 | 83,000 |
| 2008/10/30 | 848 | 910 | 818 | 900 | 65,300 |
| 2008/10/29 | 836 | 878 | 800 | 828 | 52,800 |
| 2008/10/28 | 755 | 816 | 746 | 816 | 75,500 |
| 2008/10/27 | 843 | 843 | 758 | 761 | 31,100 |
| 2008/10/24 | 810 | 810 | 786 | 793 | 37,900 |
| 2008/10/23 | 800 | 819 | 768 | 819 | 57,600 |
| 2008/10/22 | 881 | 886 | 822 | 835 | 49,200 |
| 2008/10/21 | 899 | 917 | 890 | 910 | 55,000 |
| 2008/10/20 | 849 | 881 | 832 | 878 | 57,400 |
| 2008/10/17 | 899 | 908 | 820 | 849 | 80,900 |
| 2008/10/16 | 924 | 924 | 874 | 874 | 131,400 |
| 2008/10/15 | 905 | 974 | 886 | 974 | 95,600 |
| 2008/10/14 | 895 | 895 | 895 | 895 | 7,500 |
| 2008/10/10 | 845 | 855 | 774 | 795 | 121,200 |
| 2008/10/09 | 816 | 930 | 816 | 872 | 74,700 |
| 2008/10/08 | 898 | 911 | 828 | 846 | 70,700 |
| 2008/10/07 | 907 | 959 | 900 | 928 | 96,200 |
| 2008/10/06 | 1,060 | 1,060 | 980 | 997 | 66,800 |
| 2008/10/03 | 1,082 | 1,084 | 1,029 | 1,039 | 83,600 |
| 2008/10/02 | 1,172 | 1,173 | 1,100 | 1,118 | 67,000 |
| 2008/10/01 | 1,240 | 1,240 | 1,174 | 1,180 | 52,200 |
| 2008/09/30 | 1,219 | 1,225 | 1,172 | 1,206 | 56,500 |
| 2008/09/29 | 1,302 | 1,374 | 1,250 | 1,256 | 76,000 |
| 2008/09/26 | 1,417 | 1,417 | 1,291 | 1,316 | 67,500 |
| 2008/09/25 | 1,394 | 1,415 | 1,370 | 1,410 | 48,100 |
| 2008/09/24 | 1,392 | 1,435 | 1,380 | 1,416 | 36,800 |
| 2008/09/22 | 1,470 | 1,486 | 1,391 | 1,400 | 48,200 |
| 2008/09/19 | 1,489 | 1,490 | 1,415 | 1,447 | 87,700 |
| 2008/09/18 | 1,277 | 1,510 | 1,265 | 1,500 | 130,400 |
| 2008/09/17 | 1,378 | 1,380 | 1,283 | 1,310 | 135,700 |
| 2008/09/16 | 1,302 | 1,378 | 1,302 | 1,378 | 115,900 |
| 2008/09/12 | 1,391 | 1,419 | 1,365 | 1,392 | 54,300 |
| 2008/09/11 | 1,413 | 1,420 | 1,357 | 1,390 | 71,000 |
| 2008/09/10 | 1,441 | 1,457 | 1,434 | 1,456 | 37,900 |
| 2008/09/09 | 1,526 | 1,526 | 1,473 | 1,481 | 22,200 |
| 2008/09/08 | 1,521 | 1,570 | 1,520 | 1,532 | 27,600 |
| 2008/09/05 | 1,537 | 1,567 | 1,478 | 1,515 | 43,200 |
| 2008/09/04 | 1,600 | 1,607 | 1,540 | 1,597 | 37,100 |
| 2008/09/03 | 1,643 | 1,643 | 1,574 | 1,593 | 24,100 |
| 2008/09/02 | 1,622 | 1,622 | 1,560 | 1,583 | 36,500 |
| 2008/09/01 | 1,669 | 1,669 | 1,622 | 1,622 | 26,700 |
| 2008/08/29 | 1,590 | 1,670 | 1,568 | 1,670 | 89,000 |
| 2008/08/28 | 1,568 | 1,580 | 1,518 | 1,554 | 60,700 |
| 2008/08/27 | 1,613 | 1,613 | 1,580 | 1,591 | 36,800 |
| 2008/08/26 | 1,620 | 1,644 | 1,590 | 1,631 | 29,800 |
| 2008/08/25 | 1,599 | 1,622 | 1,590 | 1,603 | 34,800 |
| 2008/08/22 | 1,607 | 1,607 | 1,557 | 1,599 | 32,800 |
| 2008/08/21 | 1,640 | 1,643 | 1,606 | 1,614 | 31,700 |
| 2008/08/20 | 1,630 | 1,659 | 1,628 | 1,638 | 22,000 |
| 2008/08/19 | 1,670 | 1,671 | 1,634 | 1,655 | 39,700 |
| 2008/08/18 | 1,679 | 1,696 | 1,670 | 1,683 | 41,100 |
| 2008/08/15 | 1,674 | 1,683 | 1,651 | 1,683 | 16,400 |
| 2008/08/14 | 1,683 | 1,690 | 1,650 | 1,653 | 32,400 |
| 2008/08/13 | 1,683 | 1,700 | 1,657 | 1,662 | 43,900 |
| 2008/08/12 | 1,751 | 1,758 | 1,730 | 1,735 | 36,800 |
| 2008/08/11 | 1,730 | 1,758 | 1,730 | 1,758 | 34,800 |
| 2008/08/08 | 1,720 | 1,759 | 1,666 | 1,730 | 55,900 |
| 2008/08/07 | 1,803 | 1,803 | 1,703 | 1,726 | 36,100 |
| 2008/08/06 | 1,771 | 1,787 | 1,712 | 1,773 | 41,300 |
| 2008/08/05 | 1,741 | 1,799 | 1,711 | 1,720 | 57,800 |
| 2008/08/04 | 1,750 | 1,820 | 1,720 | 1,734 | 49,600 |
| 2008/08/01 | 1,830 | 1,830 | 1,769 | 1,769 | 26,600 |
| 2008/07/31 | 1,870 | 1,872 | 1,811 | 1,845 | 39,900 |
| 2008/07/30 | 1,845 | 1,870 | 1,805 | 1,854 | 42,100 |
| 2008/07/29 | 1,829 | 1,836 | 1,786 | 1,817 | 31,000 |
| 2008/07/28 | 1,889 | 1,889 | 1,825 | 1,835 | 47,100 |
| 2008/07/25 | 1,845 | 1,870 | 1,845 | 1,859 | 41,900 |
| 2008/07/24 | 1,800 | 1,903 | 1,800 | 1,903 | 64,800 |
| 2008/07/23 | 1,721 | 1,800 | 1,721 | 1,770 | 42,900 |
| 2008/07/22 | 1,715 | 1,744 | 1,670 | 1,744 | 27,200 |
| 2008/07/18 | 1,730 | 1,730 | 1,670 | 1,685 | 21,000 |
| 2008/07/17 | 1,700 | 1,730 | 1,690 | 1,722 | 21,400 |
| 2008/07/16 | 1,667 | 1,694 | 1,658 | 1,671 | 17,800 |
| 2008/07/15 | 1,694 | 1,698 | 1,675 | 1,697 | 31,100 |
| 2008/07/14 | 1,688 | 1,711 | 1,680 | 1,682 | 11,600 |
| 2008/07/11 | 1,685 | 1,718 | 1,665 | 1,683 | 23,100 |
| 2008/07/10 | 1,629 | 1,748 | 1,629 | 1,718 | 21,700 |
| 2008/07/09 | 1,693 | 1,700 | 1,642 | 1,642 | 41,100 |
| 2008/07/08 | 1,711 | 1,712 | 1,652 | 1,663 | 56,100 |
| 2008/07/07 | 1,656 | 1,760 | 1,642 | 1,711 | 28,400 |
| 2008/07/04 | 1,718 | 1,748 | 1,643 | 1,670 | 30,500 |
| 2008/07/03 | 1,669 | 1,720 | 1,658 | 1,718 | 49,400 |
| 2008/07/02 | 1,710 | 1,730 | 1,680 | 1,699 | 49,800 |
| 2008/07/01 | 1,681 | 1,732 | 1,673 | 1,701 | 25,600 |
| 2008/06/30 | 1,660 | 1,683 | 1,653 | 1,683 | 31,200 |
| 2008/06/27 | 1,668 | 1,692 | 1,630 | 1,666 | 118,700 |
| 2008/06/26 | 1,802 | 1,802 | 1,748 | 1,758 | 32,100 |
| 2008/06/25 | 1,733 | 1,775 | 1,688 | 1,772 | 51,100 |
| 2008/06/24 | 1,750 | 1,771 | 1,739 | 1,750 | 15,600 |
| 2008/06/23 | 1,735 | 1,793 | 1,720 | 1,780 | 28,400 |
| 2008/06/20 | 1,889 | 1,889 | 1,738 | 1,765 | 70,300 |
| 2008/06/19 | 1,930 | 1,950 | 1,837 | 1,859 | 41,700 |
| 2008/06/18 | 1,953 | 1,979 | 1,924 | 1,954 | 20,000 |
| 2008/06/17 | 1,945 | 1,965 | 1,910 | 1,940 | 16,200 |
| 2008/06/16 | 1,902 | 1,957 | 1,883 | 1,943 | 25,600 |
| 2008/06/13 | 1,898 | 1,931 | 1,856 | 1,897 | 44,900 |
| 2008/06/12 | 1,862 | 1,944 | 1,825 | 1,926 | 65,300 |
| 2008/06/11 | 1,875 | 1,910 | 1,844 | 1,892 | 36,200 |
| 2008/06/10 | 1,984 | 1,984 | 1,872 | 1,880 | 38,900 |
| 2008/06/09 | 1,970 | 2,035 | 1,963 | 1,980 | 34,400 |
| 2008/06/06 | 2,045 | 2,070 | 2,040 | 2,040 | 54,100 |
| 2008/06/05 | 1,982 | 2,030 | 1,968 | 2,010 | 74,800 |
| 2008/06/04 | 1,915 | 1,979 | 1,908 | 1,964 | 60,500 |
| 2008/06/03 | 1,940 | 1,945 | 1,900 | 1,928 | 76,500 |
| 2008/06/02 | 1,952 | 1,978 | 1,930 | 1,962 | 27,400 |
| 2008/05/30 | 1,889 | 1,988 | 1,889 | 1,979 | 93,400 |
| 2008/05/29 | 1,845 | 1,880 | 1,826 | 1,859 | 58,900 |
| 2008/05/28 | 1,848 | 1,886 | 1,823 | 1,845 | 56,200 |
| 2008/05/27 | 1,865 | 1,908 | 1,837 | 1,848 | 43,300 |
| 2008/05/26 | 1,872 | 1,887 | 1,841 | 1,860 | 72,200 |
| 2008/05/23 | 1,907 | 1,907 | 1,856 | 1,871 | 93,100 |
| 2008/05/22 | 1,809 | 1,931 | 1,778 | 1,907 | 90,500 |
| 2008/05/21 | 1,820 | 1,840 | 1,765 | 1,817 | 109,000 |
| 2008/05/20 | 1,835 | 1,879 | 1,819 | 1,858 | 67,200 |
| 2008/05/19 | 1,763 | 1,845 | 1,763 | 1,834 | 64,700 |
| 2008/05/16 | 1,775 | 1,809 | 1,740 | 1,762 | 76,800 |
| 2008/05/15 | 1,793 | 1,828 | 1,785 | 1,799 | 101,000 |
| 2008/05/14 | 1,756 | 1,810 | 1,713 | 1,788 | 128,800 |
| 2008/05/13 | 1,597 | 1,831 | 1,580 | 1,760 | 117,900 |
| 2008/05/12 | 1,547 | 1,589 | 1,524 | 1,581 | 35,900 |
| 2008/05/09 | 1,625 | 1,633 | 1,595 | 1,607 | 82,300 |
| 2008/05/08 | 1,609 | 1,631 | 1,597 | 1,618 | 101,500 |
| 2008/05/07 | 1,562 | 1,620 | 1,561 | 1,602 | 79,200 |
| 2008/05/02 | 1,533 | 1,550 | 1,521 | 1,550 | 29,600 |
| 2008/05/01 | 1,546 | 1,553 | 1,503 | 1,503 | 21,300 |
| 2008/04/30 | 1,573 | 1,573 | 1,536 | 1,541 | 60,000 |
| 2008/04/28 | 1,513 | 1,582 | 1,498 | 1,577 | 130,500 |
| 2008/04/25 | 1,473 | 1,477 | 1,445 | 1,473 | 84,600 |
| 2008/04/24 | 1,463 | 1,476 | 1,450 | 1,453 | 33,100 |
| 2008/04/23 | 1,485 | 1,485 | 1,433 | 1,448 | 90,700 |
| 2008/04/22 | 1,526 | 1,526 | 1,470 | 1,489 | 61,200 |
| 2008/04/21 | 1,540 | 1,555 | 1,507 | 1,508 | 63,000 |
| 2008/04/18 | 1,526 | 1,530 | 1,491 | 1,518 | 33,600 |
| 2008/04/17 | 1,545 | 1,572 | 1,514 | 1,534 | 120,600 |
| 2008/04/16 | 1,504 | 1,580 | 1,494 | 1,575 | 79,900 |
| 2008/04/15 | 1,481 | 1,490 | 1,434 | 1,489 | 139,700 |
| 2008/04/14 | 1,479 | 1,487 | 1,446 | 1,468 | 91,000 |
| 2008/04/11 | 1,517 | 1,531 | 1,488 | 1,528 | 176,800 |
| 2008/04/10 | 1,550 | 1,556 | 1,506 | 1,511 | 36,700 |
| 2008/04/09 | 1,671 | 1,680 | 1,528 | 1,547 | 57,500 |
| 2008/04/08 | 1,673 | 1,709 | 1,660 | 1,697 | 38,800 |
| 2008/04/07 | 1,691 | 1,716 | 1,673 | 1,716 | 20,900 |
| 2008/04/04 | 1,701 | 1,718 | 1,661 | 1,684 | 48,500 |
| 2008/04/03 | 1,691 | 1,720 | 1,680 | 1,700 | 60,300 |
| 2008/04/02 | 1,661 | 1,690 | 1,645 | 1,689 | 49,700 |
| 2008/04/01 | 1,578 | 1,646 | 1,548 | 1,645 | 52,600 |
| 2008/03/31 | 1,544 | 1,590 | 1,528 | 1,588 | 53,200 |
| 2008/03/28 | 1,561 | 1,599 | 1,547 | 1,574 | 42,200 |
| 2008/03/27 | 1,527 | 1,547 | 1,501 | 1,534 | 40,500 |
| 2008/03/26 | 1,618 | 1,618 | 1,520 | 1,557 | 36,700 |
| 2008/03/25 | 1,514 | 1,565 | 1,501 | 1,550 | 24,000 |
| 2008/03/24 | 1,550 | 1,550 | 1,471 | 1,472 | 78,900 |
| 2008/03/21 | 1,550 | 1,560 | 1,490 | 1,552 | 40,400 |
| 2008/03/19 | 1,500 | 1,583 | 1,481 | 1,521 | 67,200 |
| 2008/03/18 | 1,426 | 1,438 | 1,352 | 1,406 | 98,800 |
| 2008/03/17 | 1,465 | 1,500 | 1,410 | 1,466 | 44,500 |
| 2008/03/14 | 1,552 | 1,640 | 1,500 | 1,555 | 60,900 |
| 2008/03/13 | 1,594 | 1,625 | 1,490 | 1,551 | 82,900 |
| 2008/03/12 | 1,759 | 1,759 | 1,583 | 1,655 | 80,500 |
| 2008/03/11 | 1,505 | 1,568 | 1,505 | 1,549 | 73,900 |
| 2008/03/10 | 1,652 | 1,699 | 1,514 | 1,530 | 42,500 |
| 2008/03/07 | 1,749 | 1,750 | 1,680 | 1,706 | 45,600 |
| 2008/03/06 | 1,730 | 1,778 | 1,730 | 1,759 | 37,600 |
| 2008/03/05 | 1,743 | 1,794 | 1,739 | 1,760 | 65,100 |
| 2008/03/04 | 1,719 | 1,810 | 1,704 | 1,743 | 87,600 |
| 2008/03/03 | 1,732 | 1,762 | 1,670 | 1,718 | 74,100 |
| 2008/02/29 | 1,797 | 1,859 | 1,773 | 1,838 | 79,700 |
| 2008/02/28 | 1,858 | 1,880 | 1,821 | 1,857 | 81,800 |
| 2008/02/27 | 1,900 | 1,949 | 1,884 | 1,918 | 32,900 |
| 2008/02/26 | 1,980 | 1,980 | 1,902 | 1,903 | 42,500 |
| 2008/02/25 | 1,975 | 2,000 | 1,915 | 1,939 | 110,000 |
| 2008/02/22 | 1,899 | 2,025 | 1,884 | 2,015 | 145,500 |
| 2008/02/21 | 1,991 | 2,020 | 1,887 | 1,929 | 154,400 |
| 2008/02/20 | 1,909 | 2,030 | 1,905 | 1,991 | 262,700 |
| 2008/02/19 | 1,837 | 1,885 | 1,836 | 1,878 | 37,600 |
| 2008/02/18 | 1,851 | 1,891 | 1,823 | 1,836 | 72,900 |
| 2008/02/15 | 1,850 | 1,919 | 1,807 | 1,880 | 142,200 |
| 2008/02/14 | 1,680 | 1,933 | 1,672 | 1,920 | 390,600 |
| 2008/02/13 | 1,567 | 1,670 | 1,567 | 1,650 | 177,400 |
| 2008/02/12 | 1,662 | 1,662 | 1,564 | 1,568 | 170,800 |
| 2008/02/08 | 1,660 | 1,700 | 1,634 | 1,661 | 178,200 |
| 2008/02/07 | 1,620 | 1,700 | 1,600 | 1,690 | 364,700 |
| 2008/02/06 | 1,500 | 1,608 | 1,483 | 1,592 | 228,300 |
| 2008/02/05 | 1,440 | 1,493 | 1,414 | 1,481 | 121,400 |
| 2008/02/04 | 1,444 | 1,487 | 1,390 | 1,440 | 145,800 |
| 2008/02/01 | 1,457 | 1,465 | 1,414 | 1,420 | 33,000 |
| 2008/01/31 | 1,449 | 1,480 | 1,408 | 1,477 | 115,600 |
| 2008/01/30 | 1,480 | 1,519 | 1,455 | 1,458 | 68,000 |
| 2008/01/29 | 1,438 | 1,450 | 1,402 | 1,449 | 66,500 |
| 2008/01/28 | 1,393 | 1,406 | 1,358 | 1,358 | 161,100 |
| 2008/01/25 | 1,292 | 1,377 | 1,288 | 1,373 | 164,500 |
| 2008/01/24 | 1,248 | 1,296 | 1,248 | 1,274 | 141,600 |
| 2008/01/23 | 1,250 | 1,287 | 1,230 | 1,247 | 151,200 |
| 2008/01/22 | 1,269 | 1,269 | 1,219 | 1,222 | 145,400 |
| 2008/01/21 | 1,320 | 1,350 | 1,292 | 1,300 | 174,300 |
| 2008/01/18 | 1,300 | 1,319 | 1,288 | 1,319 | 241,300 |
| 2008/01/17 | 1,322 | 1,368 | 1,312 | 1,353 | 102,300 |
| 2008/01/16 | 1,371 | 1,426 | 1,330 | 1,342 | 92,900 |
| 2008/01/15 | 1,551 | 1,573 | 1,451 | 1,451 | 79,400 |
| 2008/01/11 | 1,651 | 1,651 | 1,573 | 1,581 | 45,900 |
| 2008/01/10 | 1,619 | 1,675 | 1,612 | 1,621 | 86,800 |
| 2008/01/09 | 1,510 | 1,626 | 1,500 | 1,624 | 49,700 |
| 2008/01/08 | 1,520 | 1,527 | 1,491 | 1,521 | 51,400 |
| 2008/01/07 | 1,578 | 1,578 | 1,511 | 1,513 | 106,300 |
| 2008/01/04 | 1,700 | 1,700 | 1,600 | 1,602 | 38,000 |