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 |
|---|---|---|---|---|---|
| 2004/12/30 | 3,260 | 3,400 | 3,260 | 3,400 | 21,000 |
| 2004/12/29 | 3,280 | 3,320 | 3,230 | 3,320 | 14,400 |
| 2004/12/28 | 3,260 | 3,270 | 3,230 | 3,270 | 12,600 |
| 2004/12/27 | 3,220 | 3,230 | 3,200 | 3,210 | 11,100 |
| 2004/12/24 | 3,270 | 3,280 | 3,210 | 3,230 | 21,700 |
| 2004/12/22 | 3,270 | 3,270 | 3,260 | 3,270 | 19,500 |
| 2004/12/21 | 3,290 | 3,330 | 3,270 | 3,270 | 34,300 |
| 2004/12/20 | 3,260 | 3,290 | 3,260 | 3,280 | 26,900 |
| 2004/12/17 | 3,200 | 3,260 | 3,200 | 3,260 | 20,200 |
| 2004/12/16 | 3,240 | 3,240 | 3,200 | 3,230 | 14,500 |
| 2004/12/15 | 3,150 | 3,250 | 3,130 | 3,220 | 26,200 |
| 2004/12/14 | 3,120 | 3,130 | 3,070 | 3,130 | 13,400 |
| 2004/12/13 | 3,090 | 3,100 | 3,060 | 3,100 | 9,000 |
| 2004/12/10 | 3,080 | 3,100 | 3,060 | 3,070 | 6,800 |
| 2004/12/09 | 3,100 | 3,120 | 3,080 | 3,120 | 6,100 |
| 2004/12/08 | 3,130 | 3,130 | 3,090 | 3,090 | 8,200 |
| 2004/12/07 | 3,100 | 3,100 | 3,080 | 3,090 | 4,400 |
| 2004/12/06 | 3,100 | 3,110 | 3,080 | 3,090 | 9,500 |
| 2004/12/03 | 3,080 | 3,110 | 3,070 | 3,090 | 10,100 |
| 2004/12/02 | 3,080 | 3,100 | 3,070 | 3,080 | 5,300 |
| 2004/12/01 | 3,080 | 3,090 | 3,070 | 3,070 | 7,400 |
| 2004/11/30 | 3,100 | 3,120 | 3,090 | 3,120 | 8,200 |
| 2004/11/29 | 3,170 | 3,170 | 3,090 | 3,100 | 37,200 |
| 2004/11/26 | 3,150 | 3,180 | 3,130 | 3,150 | 6,100 |
| 2004/11/25 | 3,100 | 3,130 | 3,100 | 3,130 | 14,000 |
| 2004/11/24 | 3,110 | 3,120 | 3,100 | 3,110 | 7,900 |
| 2004/11/22 | 3,090 | 3,120 | 3,080 | 3,120 | 2,600 |
| 2004/11/19 | 3,130 | 3,190 | 3,120 | 3,120 | 7,500 |
| 2004/11/18 | 3,160 | 3,160 | 3,130 | 3,130 | 3,200 |
| 2004/11/17 | 3,160 | 3,180 | 3,150 | 3,150 | 4,700 |
| 2004/11/16 | 3,200 | 3,200 | 3,150 | 3,190 | 5,500 |
| 2004/11/15 | 3,230 | 3,250 | 3,210 | 3,210 | 8,900 |
| 2004/11/12 | 3,250 | 3,260 | 3,200 | 3,210 | 17,300 |
| 2004/11/11 | 3,250 | 3,260 | 3,180 | 3,250 | 42,900 |
| 2004/11/10 | 3,160 | 3,230 | 3,080 | 3,200 | 34,600 |
| 2004/11/09 | 3,210 | 3,210 | 3,130 | 3,160 | 18,500 |
| 2004/11/08 | 3,260 | 3,270 | 3,160 | 3,220 | 10,200 |
| 2004/11/05 | 3,250 | 3,250 | 3,110 | 3,250 | 14,200 |
| 2004/11/04 | 3,240 | 3,280 | 3,230 | 3,250 | 10,400 |
| 2004/11/02 | 3,190 | 3,210 | 3,180 | 3,210 | 4,800 |
| 2004/11/01 | 3,090 | 3,200 | 3,070 | 3,200 | 9,900 |
| 2004/10/29 | 3,180 | 3,220 | 3,160 | 3,190 | 13,100 |
| 2004/10/28 | 3,200 | 3,230 | 3,150 | 3,220 | 9,600 |
| 2004/10/27 | 3,170 | 3,200 | 3,120 | 3,200 | 9,600 |
| 2004/10/26 | 3,070 | 3,160 | 3,070 | 3,160 | 7,100 |
| 2004/10/25 | 3,080 | 3,170 | 3,060 | 3,080 | 5,800 |
| 2004/10/22 | 3,100 | 3,140 | 3,050 | 3,140 | 18,300 |
| 2004/10/21 | 3,090 | 3,100 | 3,050 | 3,090 | 3,100 |
| 2004/10/20 | 3,200 | 3,200 | 3,080 | 3,100 | 20,400 |
| 2004/10/19 | 3,180 | 3,210 | 3,170 | 3,200 | 10,100 |
| 2004/10/18 | 3,180 | 3,180 | 3,100 | 3,120 | 16,000 |
| 2004/10/15 | 3,190 | 3,200 | 3,110 | 3,180 | 25,000 |
| 2004/10/14 | 3,240 | 3,240 | 3,150 | 3,170 | 15,000 |
| 2004/10/13 | 3,200 | 3,250 | 3,200 | 3,240 | 6,900 |
| 2004/10/12 | 3,200 | 3,260 | 3,200 | 3,210 | 5,800 |
| 2004/10/08 | 3,260 | 3,260 | 3,210 | 3,250 | 20,800 |
| 2004/10/07 | 3,260 | 3,300 | 3,250 | 3,270 | 19,200 |
| 2004/10/06 | 3,220 | 3,300 | 3,220 | 3,270 | 12,700 |
| 2004/10/05 | 3,350 | 3,350 | 3,260 | 3,320 | 20,200 |
| 2004/10/04 | 3,390 | 3,390 | 3,300 | 3,340 | 20,400 |
| 2004/10/01 | 3,310 | 3,350 | 3,250 | 3,320 | 20,900 |
| 2004/09/30 | 3,240 | 3,400 | 3,210 | 3,390 | 35,800 |
| 2004/09/29 | 3,160 | 3,250 | 3,160 | 3,210 | 13,800 |
| 2004/09/28 | 3,160 | 3,200 | 3,150 | 3,160 | 8,700 |
| 2004/09/27 | 3,220 | 3,220 | 3,140 | 3,200 | 9,000 |
| 2004/09/24 | 3,180 | 3,220 | 3,140 | 3,220 | 35,300 |
| 2004/09/22 | 3,200 | 3,220 | 3,180 | 3,200 | 17,800 |
| 2004/09/21 | 3,160 | 3,240 | 3,150 | 3,240 | 6,000 |
| 2004/09/17 | 3,230 | 3,250 | 3,170 | 3,240 | 32,500 |
| 2004/09/16 | 3,300 | 3,300 | 3,220 | 3,290 | 9,600 |
| 2004/09/15 | 3,310 | 3,330 | 3,270 | 3,300 | 28,900 |
| 2004/09/14 | 3,330 | 3,330 | 3,280 | 3,300 | 21,000 |
| 2004/09/13 | 3,230 | 3,330 | 3,210 | 3,330 | 23,700 |
| 2004/09/10 | 3,250 | 3,260 | 3,200 | 3,220 | 19,900 |
| 2004/09/09 | 3,290 | 3,290 | 3,260 | 3,270 | 19,400 |
| 2004/09/08 | 3,280 | 3,300 | 3,260 | 3,260 | 37,000 |
| 2004/09/07 | 3,240 | 3,280 | 3,230 | 3,280 | 31,900 |
| 2004/09/06 | 3,230 | 3,240 | 3,200 | 3,230 | 36,300 |
| 2004/09/03 | 3,210 | 3,230 | 3,190 | 3,200 | 41,800 |
| 2004/09/02 | 3,210 | 3,230 | 3,190 | 3,230 | 32,100 |
| 2004/09/01 | 3,170 | 3,220 | 3,150 | 3,180 | 35,400 |
| 2004/08/31 | 3,160 | 3,180 | 3,120 | 3,170 | 33,000 |
| 2004/08/30 | 3,170 | 3,180 | 3,140 | 3,160 | 28,500 |
| 2004/08/27 | 3,100 | 3,240 | 3,090 | 3,200 | 44,800 |
| 2004/08/26 | 3,060 | 3,120 | 3,060 | 3,100 | 65,700 |
| 2004/08/25 | 3,100 | 3,100 | 3,050 | 3,060 | 21,500 |
| 2004/08/24 | 3,100 | 3,110 | 3,050 | 3,100 | 42,700 |
| 2004/08/23 | 3,100 | 3,110 | 3,050 | 3,100 | 58,200 |
| 2004/08/20 | 3,100 | 3,120 | 3,070 | 3,110 | 77,100 |
| 2004/08/19 | 3,000 | 3,140 | 2,990 | 3,100 | 202,900 |
| 2004/08/18 | 3,100 | 3,130 | 3,080 | 3,130 | 16,600 |
| 2004/08/17 | 3,100 | 3,150 | 3,080 | 3,100 | 24,100 |
| 2004/08/16 | 2,990 | 3,140 | 2,980 | 3,140 | 41,200 |
| 2004/08/13 | 3,100 | 3,100 | 3,000 | 3,000 | 60,500 |
| 2004/08/12 | 3,130 | 3,150 | 3,100 | 3,100 | 6,600 |
| 2004/08/11 | 3,060 | 3,100 | 3,050 | 3,100 | 38,500 |
| 2004/08/10 | 3,040 | 3,080 | 3,040 | 3,050 | 10,100 |
| 2004/08/09 | 3,070 | 3,070 | 3,040 | 3,040 | 7,600 |
| 2004/08/06 | 3,090 | 3,110 | 3,030 | 3,110 | 11,500 |
| 2004/08/05 | 3,130 | 3,130 | 3,050 | 3,090 | 7,800 |
| 2004/08/04 | 3,100 | 3,100 | 3,030 | 3,040 | 24,200 |
| 2004/08/03 | 3,140 | 3,190 | 3,080 | 3,100 | 55,600 |
| 2004/08/02 | 3,090 | 3,120 | 3,080 | 3,090 | 11,300 |
| 2004/07/30 | 3,050 | 3,100 | 3,010 | 3,060 | 18,400 |
| 2004/07/29 | 3,140 | 3,140 | 3,050 | 3,070 | 10,100 |
| 2004/07/28 | 3,110 | 3,180 | 3,100 | 3,150 | 21,800 |
| 2004/07/27 | 3,180 | 3,180 | 3,100 | 3,100 | 11,000 |
| 2004/07/26 | 3,260 | 3,260 | 3,160 | 3,180 | 20,500 |
| 2004/07/23 | 3,220 | 3,230 | 3,120 | 3,160 | 22,700 |
| 2004/07/22 | 3,290 | 3,300 | 3,230 | 3,290 | 10,500 |
| 2004/07/21 | 3,300 | 3,300 | 3,220 | 3,290 | 10,000 |
| 2004/07/20 | 3,340 | 3,340 | 3,190 | 3,290 | 7,600 |
| 2004/07/16 | 3,290 | 3,360 | 3,160 | 3,340 | 15,800 |
| 2004/07/15 | 3,500 | 3,500 | 3,330 | 3,410 | 14,300 |
| 2004/07/14 | 3,570 | 3,610 | 3,490 | 3,530 | 24,500 |
| 2004/07/13 | 3,600 | 3,640 | 3,600 | 3,620 | 19,200 |
| 2004/07/12 | 3,710 | 3,710 | 3,610 | 3,650 | 39,600 |
| 2004/07/09 | 3,480 | 3,610 | 3,450 | 3,610 | 76,200 |
| 2004/07/08 | 3,290 | 3,430 | 3,250 | 3,370 | 27,600 |
| 2004/07/07 | 3,100 | 3,290 | 3,100 | 3,290 | 10,500 |
| 2004/07/06 | 3,400 | 3,400 | 3,290 | 3,290 | 10,500 |
| 2004/07/05 | 3,290 | 3,380 | 3,280 | 3,380 | 17,200 |
| 2004/07/02 | 3,340 | 3,350 | 3,290 | 3,330 | 18,500 |
| 2004/07/01 | 3,350 | 3,350 | 3,280 | 3,350 | 12,800 |
| 2004/06/30 | 3,220 | 3,300 | 3,220 | 3,300 | 12,100 |
| 2004/06/29 | 3,260 | 3,300 | 3,200 | 3,230 | 20,100 |
| 2004/06/28 | 3,200 | 3,230 | 3,180 | 3,230 | 14,500 |
| 2004/06/25 | 3,190 | 3,190 | 3,100 | 3,140 | 15,600 |
| 2004/06/24 | 3,070 | 3,190 | 3,070 | 3,190 | 23,100 |
| 2004/06/23 | 3,240 | 3,240 | 3,000 | 3,050 | 25,700 |
| 2004/06/22 | 3,300 | 3,300 | 3,200 | 3,210 | 20,100 |
| 2004/06/21 | 3,270 | 3,300 | 3,260 | 3,260 | 20,500 |
| 2004/06/18 | 3,330 | 3,340 | 3,260 | 3,260 | 15,200 |
| 2004/06/17 | 3,340 | 3,340 | 3,250 | 3,330 | 30,800 |
| 2004/06/16 | 3,350 | 3,350 | 3,300 | 3,340 | 22,700 |
| 2004/06/15 | 3,330 | 3,340 | 3,290 | 3,340 | 13,300 |
| 2004/06/14 | 3,330 | 3,370 | 3,300 | 3,340 | 15,100 |
| 2004/06/11 | 3,320 | 3,390 | 3,280 | 3,330 | 16,600 |
| 2004/06/10 | 3,280 | 3,380 | 3,230 | 3,370 | 14,600 |
| 2004/06/09 | 3,280 | 3,280 | 3,240 | 3,280 | 8,600 |
| 2004/06/08 | 3,360 | 3,370 | 3,250 | 3,280 | 17,000 |
| 2004/06/07 | 3,150 | 3,310 | 3,150 | 3,300 | 19,000 |
| 2004/06/04 | 3,200 | 3,210 | 3,090 | 3,100 | 40,000 |
| 2004/06/03 | 3,320 | 3,320 | 3,220 | 3,270 | 24,500 |
| 2004/06/02 | 3,300 | 3,350 | 3,280 | 3,300 | 20,400 |
| 2004/06/01 | 3,350 | 3,350 | 3,290 | 3,320 | 45,200 |
| 2004/05/31 | 3,400 | 3,450 | 3,320 | 3,450 | 24,900 |
| 2004/05/28 | 3,270 | 3,400 | 3,270 | 3,400 | 32,200 |
| 2004/05/27 | 3,490 | 3,490 | 3,270 | 3,270 | 40,700 |
| 2004/05/26 | 3,710 | 3,730 | 3,510 | 3,540 | 31,900 |
| 2004/05/25 | 3,580 | 3,680 | 3,580 | 3,650 | 23,800 |
| 2004/05/24 | 3,580 | 3,620 | 3,530 | 3,590 | 22,100 |
| 2004/05/21 | 3,340 | 3,450 | 3,300 | 3,450 | 29,100 |
| 2004/05/20 | 3,340 | 3,390 | 3,220 | 3,290 | 45,500 |
| 2004/05/19 | 3,280 | 3,450 | 3,260 | 3,290 | 47,200 |
| 2004/05/18 | 2,960 | 3,260 | 2,960 | 3,230 | 49,600 |
| 2004/05/17 | 3,150 | 3,200 | 2,800 | 3,000 | 68,300 |
| 2004/05/14 | 3,500 | 3,590 | 3,120 | 3,300 | 50,800 |
| 2004/05/13 | 3,710 | 3,720 | 3,500 | 3,550 | 25,600 |
| 2004/05/12 | 3,640 | 3,690 | 3,450 | 3,660 | 43,700 |
| 2004/05/11 | 3,470 | 3,790 | 3,470 | 3,570 | 39,200 |
| 2004/05/10 | 3,900 | 3,940 | 3,510 | 3,670 | 41,700 |
| 2004/05/07 | 4,190 | 4,200 | 3,950 | 4,010 | 20,900 |
| 2004/05/06 | 4,330 | 4,330 | 4,150 | 4,160 | 25,200 |
| 2004/04/30 | 4,290 | 4,330 | 4,200 | 4,300 | 15,000 |
| 2004/04/28 | 4,280 | 4,390 | 4,150 | 4,330 | 62,800 |
| 2004/04/27 | 4,040 | 4,300 | 3,980 | 4,300 | 46,100 |
| 2004/04/26 | 4,020 | 4,030 | 3,970 | 3,980 | 19,800 |
| 2004/04/23 | 4,010 | 4,060 | 3,910 | 3,930 | 30,700 |
| 2004/04/22 | 4,100 | 4,140 | 3,990 | 4,000 | 46,600 |
| 2004/04/21 | 3,960 | 4,090 | 3,900 | 4,050 | 39,800 |
| 2004/04/20 | 3,810 | 3,930 | 3,770 | 3,880 | 43,100 |
| 2004/04/19 | 4,060 | 4,100 | 3,890 | 3,910 | 39,200 |
| 2004/04/16 | 4,100 | 4,130 | 4,000 | 4,060 | 52,400 |
| 2004/04/15 | 4,040 | 4,170 | 3,900 | 4,130 | 99,500 |
| 2004/04/14 | 4,070 | 4,100 | 3,910 | 3,990 | 94,700 |
| 2004/04/13 | 3,890 | 4,100 | 3,870 | 4,050 | 97,100 |
| 2004/04/12 | 3,840 | 3,840 | 3,760 | 3,840 | 71,300 |
| 2004/04/09 | 3,650 | 3,700 | 3,590 | 3,700 | 74,300 |
| 2004/04/08 | 3,550 | 3,740 | 3,540 | 3,640 | 69,800 |
| 2004/04/07 | 3,510 | 3,550 | 3,450 | 3,520 | 19,600 |
| 2004/04/06 | 3,520 | 3,600 | 3,500 | 3,520 | 60,500 |
| 2004/04/05 | 3,470 | 3,490 | 3,420 | 3,440 | 29,200 |
| 2004/04/02 | 3,360 | 3,430 | 3,360 | 3,430 | 41,000 |
| 2004/04/01 | 3,410 | 3,440 | 3,360 | 3,360 | 36,100 |
| 2004/03/31 | 3,410 | 3,500 | 3,390 | 3,460 | 59,300 |
| 2004/03/30 | 3,370 | 3,410 | 3,360 | 3,390 | 51,000 |
| 2004/03/29 | 3,410 | 3,420 | 3,330 | 3,370 | 22,700 |
| 2004/03/26 | 3,340 | 3,420 | 3,300 | 3,360 | 53,000 |
| 2004/03/25 | 3,300 | 3,350 | 3,280 | 3,330 | 41,300 |
| 2004/03/24 | 3,260 | 3,350 | 3,220 | 3,290 | 51,300 |
| 2004/03/23 | 3,290 | 3,300 | 3,220 | 3,260 | 41,300 |
| 2004/03/22 | 3,270 | 3,300 | 3,240 | 3,300 | 47,500 |
| 2004/03/19 | 3,300 | 3,300 | 3,220 | 3,220 | 31,600 |
| 2004/03/18 | 3,310 | 3,350 | 3,270 | 3,300 | 50,700 |
| 2004/03/17 | 3,300 | 3,350 | 3,250 | 3,310 | 91,300 |
| 2004/03/16 | 3,300 | 3,330 | 3,240 | 3,290 | 86,700 |
| 2004/03/15 | 3,160 | 3,350 | 3,160 | 3,300 | 190,700 |
| 2004/03/12 | 3,100 | 3,200 | 3,090 | 3,140 | 52,900 |
| 2004/03/11 | 3,120 | 3,160 | 3,070 | 3,100 | 45,000 |
| 2004/03/10 | 3,150 | 3,170 | 3,100 | 3,150 | 45,600 |
| 2004/03/09 | 3,080 | 3,150 | 3,060 | 3,150 | 23,800 |
| 2004/03/08 | 3,180 | 3,180 | 3,050 | 3,130 | 53,600 |
| 2004/03/05 | 3,240 | 3,290 | 3,120 | 3,150 | 100,600 |
| 2004/03/04 | 3,180 | 3,200 | 3,120 | 3,190 | 78,300 |
| 2004/03/03 | 3,060 | 3,240 | 3,020 | 3,200 | 209,300 |
| 2004/03/02 | 2,955 | 3,030 | 2,955 | 3,000 | 110,500 |
| 2004/03/01 | 2,960 | 3,000 | 2,930 | 2,985 | 45,000 |
| 2004/02/27 | 2,830 | 2,990 | 2,820 | 2,935 | 104,500 |
| 2004/02/26 | 2,830 | 2,850 | 2,765 | 2,830 | 43,800 |
| 2004/02/25 | 2,800 | 2,830 | 2,770 | 2,830 | 20,500 |
| 2004/02/24 | 2,870 | 2,895 | 2,795 | 2,830 | 47,200 |
| 2004/02/23 | 2,920 | 2,930 | 2,840 | 2,910 | 80,700 |
| 2004/02/20 | 2,870 | 2,960 | 2,870 | 2,955 | 53,200 |
| 2004/02/19 | 2,930 | 2,950 | 2,850 | 2,870 | 20,300 |
| 2004/02/18 | 3,000 | 3,000 | 2,910 | 2,950 | 33,600 |
| 2004/02/17 | 2,900 | 2,990 | 2,810 | 2,970 | 65,000 |
| 2004/02/16 | 2,900 | 2,935 | 2,810 | 2,915 | 51,200 |
| 2004/02/13 | 2,950 | 2,975 | 2,920 | 2,935 | 40,400 |
| 2004/02/12 | 3,040 | 3,040 | 2,950 | 2,950 | 37,100 |
| 2004/02/10 | 3,060 | 3,070 | 2,930 | 3,020 | 68,400 |
| 2004/02/09 | 3,080 | 3,140 | 3,000 | 3,020 | 134,500 |
| 2004/02/06 | 3,030 | 3,070 | 3,000 | 3,040 | 88,900 |
| 2004/02/05 | 2,910 | 2,990 | 2,900 | 2,950 | 97,100 |
| 2004/02/04 | 3,100 | 3,130 | 2,980 | 3,000 | 158,100 |
| 2004/02/03 | 2,985 | 3,120 | 2,905 | 3,100 | 492,600 |
| 2004/02/02 | 2,920 | 2,970 | 2,860 | 2,955 | 386,600 |
| 2004/01/30 | 2,840 | 2,925 | 2,790 | 2,880 | 271,200 |
| 2004/01/29 | 2,815 | 2,830 | 2,760 | 2,810 | 127,200 |
| 2004/01/28 | 2,700 | 2,850 | 2,685 | 2,840 | 336,500 |
| 2004/01/27 | 2,680 | 2,740 | 2,670 | 2,735 | 209,300 |
| 2004/01/26 | 2,675 | 2,675 | 2,600 | 2,640 | 52,500 |
| 2004/01/23 | 2,630 | 2,670 | 2,630 | 2,660 | 78,400 |
| 2004/01/22 | 2,630 | 2,670 | 2,625 | 2,645 | 86,400 |
| 2004/01/21 | 2,615 | 2,640 | 2,605 | 2,620 | 58,800 |
| 2004/01/20 | 2,665 | 2,665 | 2,595 | 2,615 | 47,900 |
| 2004/01/19 | 2,665 | 2,700 | 2,650 | 2,660 | 92,900 |
| 2004/01/16 | 2,570 | 2,645 | 2,570 | 2,640 | 123,600 |
| 2004/01/15 | 2,595 | 2,595 | 2,520 | 2,530 | 73,600 |
| 2004/01/14 | 2,600 | 2,620 | 2,560 | 2,585 | 145,000 |
| 2004/01/13 | 2,680 | 2,700 | 2,585 | 2,640 | 68,600 |
| 2004/01/09 | 2,730 | 2,750 | 2,665 | 2,680 | 107,400 |
| 2004/01/08 | 2,700 | 2,795 | 2,680 | 2,730 | 349,700 |
| 2004/01/07 | 2,650 | 2,670 | 2,555 | 2,670 | 160,400 |
| 2004/01/06 | 2,685 | 2,725 | 2,565 | 2,620 | 176,300 |
| 2004/01/05 | 2,695 | 2,730 | 2,590 | 2,685 | 191,400 |