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