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 |
---|---|---|---|---|---|
2007/12/28 | 1,701 | 1,702 | 1,678 | 1,700 | 17,000 |
2007/12/27 | 1,788 | 1,788 | 1,722 | 1,727 | 42,200 |
2007/12/26 | 1,761 | 1,761 | 1,699 | 1,758 | 52,800 |
2007/12/25 | 1,651 | 1,682 | 1,631 | 1,641 | 76,900 |
2007/12/21 | 1,590 | 1,652 | 1,580 | 1,650 | 102,200 |
2007/12/20 | 1,675 | 1,687 | 1,560 | 1,578 | 77,000 |
2007/12/19 | 1,711 | 1,716 | 1,645 | 1,645 | 42,000 |
2007/12/18 | 1,700 | 1,717 | 1,665 | 1,710 | 67,500 |
2007/12/17 | 1,706 | 1,730 | 1,698 | 1,701 | 58,100 |
2007/12/14 | 1,748 | 1,776 | 1,701 | 1,702 | 122,700 |
2007/12/13 | 1,861 | 1,862 | 1,774 | 1,777 | 78,600 |
2007/12/12 | 1,852 | 1,852 | 1,801 | 1,834 | 78,400 |
2007/12/11 | 1,970 | 1,978 | 1,898 | 1,899 | 77,300 |
2007/12/10 | 1,900 | 1,948 | 1,878 | 1,948 | 121,700 |
2007/12/07 | 1,738 | 1,920 | 1,730 | 1,900 | 193,000 |
2007/12/06 | 1,695 | 1,713 | 1,681 | 1,690 | 76,200 |
2007/12/05 | 1,702 | 1,705 | 1,647 | 1,665 | 163,100 |
2007/12/04 | 1,795 | 1,795 | 1,670 | 1,672 | 90,800 |
2007/12/03 | 1,800 | 1,833 | 1,752 | 1,783 | 71,100 |
2007/11/30 | 1,720 | 1,839 | 1,720 | 1,772 | 98,800 |
2007/11/29 | 1,790 | 1,799 | 1,702 | 1,721 | 64,100 |
2007/11/28 | 1,791 | 1,791 | 1,701 | 1,730 | 64,800 |
2007/11/27 | 1,630 | 1,739 | 1,617 | 1,701 | 83,400 |
2007/11/26 | 1,617 | 1,651 | 1,616 | 1,634 | 112,900 |
2007/11/22 | 1,601 | 1,649 | 1,577 | 1,587 | 117,000 |
2007/11/21 | 1,735 | 1,735 | 1,652 | 1,661 | 76,100 |
2007/11/20 | 1,750 | 1,750 | 1,680 | 1,737 | 119,400 |
2007/11/19 | 1,799 | 1,816 | 1,752 | 1,759 | 57,700 |
2007/11/16 | 1,862 | 1,863 | 1,764 | 1,775 | 86,100 |
2007/11/15 | 1,862 | 1,950 | 1,833 | 1,892 | 90,000 |
2007/11/14 | 1,843 | 1,888 | 1,805 | 1,870 | 167,900 |
2007/11/13 | 1,920 | 1,920 | 1,740 | 1,762 | 172,400 |
2007/11/12 | 2,000 | 2,005 | 1,885 | 1,890 | 204,900 |
2007/11/09 | 2,020 | 2,220 | 1,960 | 2,100 | 223,900 |
2007/11/08 | 2,160 | 2,160 | 1,911 | 2,020 | 113,500 |
2007/11/07 | 2,355 | 2,355 | 2,225 | 2,240 | 87,200 |
2007/11/06 | 2,290 | 2,350 | 2,280 | 2,345 | 152,500 |
2007/11/05 | 2,285 | 2,310 | 2,255 | 2,295 | 91,600 |
2007/11/02 | 2,215 | 2,280 | 2,210 | 2,255 | 50,100 |
2007/11/01 | 2,250 | 2,270 | 2,235 | 2,255 | 27,000 |
2007/10/31 | 2,215 | 2,230 | 2,180 | 2,215 | 31,100 |
2007/10/30 | 2,200 | 2,225 | 2,175 | 2,210 | 28,600 |
2007/10/29 | 2,195 | 2,220 | 2,175 | 2,195 | 19,700 |
2007/10/26 | 2,165 | 2,220 | 2,150 | 2,180 | 51,600 |
2007/10/25 | 2,180 | 2,190 | 2,095 | 2,125 | 103,900 |
2007/10/24 | 2,210 | 2,245 | 2,190 | 2,205 | 47,200 |
2007/10/23 | 2,250 | 2,250 | 2,190 | 2,200 | 46,300 |
2007/10/22 | 2,185 | 2,220 | 2,135 | 2,180 | 55,300 |
2007/10/19 | 2,250 | 2,280 | 2,215 | 2,225 | 55,800 |
2007/10/18 | 2,240 | 2,320 | 2,220 | 2,290 | 90,300 |
2007/10/17 | 2,285 | 2,365 | 2,240 | 2,275 | 113,600 |
2007/10/16 | 2,355 | 2,360 | 2,265 | 2,285 | 93,900 |
2007/10/15 | 2,340 | 2,355 | 2,295 | 2,315 | 133,100 |
2007/10/12 | 2,410 | 2,430 | 2,310 | 2,335 | 108,700 |
2007/10/11 | 2,520 | 2,525 | 2,395 | 2,440 | 106,800 |
2007/10/10 | 2,565 | 2,570 | 2,500 | 2,530 | 97,600 |
2007/10/09 | 2,570 | 2,615 | 2,530 | 2,560 | 86,900 |
2007/10/05 | 2,450 | 2,520 | 2,450 | 2,500 | 88,900 |
2007/10/04 | 2,375 | 2,470 | 2,350 | 2,445 | 100,800 |
2007/10/03 | 2,300 | 2,390 | 2,280 | 2,370 | 92,600 |
2007/10/02 | 2,280 | 2,305 | 2,240 | 2,245 | 36,900 |
2007/10/01 | 2,195 | 2,280 | 2,180 | 2,265 | 66,500 |
2007/09/28 | 2,220 | 2,235 | 2,145 | 2,155 | 47,600 |
2007/09/27 | 2,120 | 2,240 | 2,100 | 2,205 | 120,900 |
2007/09/26 | 2,085 | 2,090 | 2,030 | 2,080 | 42,800 |
2007/09/25 | 2,055 | 2,075 | 2,015 | 2,050 | 46,100 |
2007/09/21 | 2,080 | 2,150 | 2,070 | 2,085 | 55,100 |
2007/09/20 | 2,100 | 2,120 | 2,075 | 2,120 | 39,800 |
2007/09/19 | 2,105 | 2,150 | 2,080 | 2,110 | 55,200 |
2007/09/18 | 2,060 | 2,105 | 2,045 | 2,065 | 57,600 |
2007/09/14 | 2,080 | 2,100 | 2,045 | 2,070 | 144,200 |
2007/09/13 | 2,090 | 2,105 | 2,015 | 2,025 | 108,400 |
2007/09/12 | 2,120 | 2,140 | 2,085 | 2,105 | 73,000 |
2007/09/11 | 2,150 | 2,150 | 2,050 | 2,080 | 107,700 |
2007/09/10 | 2,175 | 2,200 | 2,130 | 2,155 | 99,700 |
2007/09/07 | 2,220 | 2,275 | 2,185 | 2,215 | 98,000 |
2007/09/06 | 2,200 | 2,230 | 2,150 | 2,205 | 125,500 |
2007/09/05 | 2,300 | 2,315 | 2,200 | 2,205 | 77,600 |
2007/09/04 | 2,285 | 2,310 | 2,265 | 2,265 | 104,600 |
2007/09/03 | 2,340 | 2,340 | 2,285 | 2,305 | 94,100 |
2007/08/31 | 2,345 | 2,355 | 2,295 | 2,340 | 206,300 |
2007/08/30 | 2,375 | 2,375 | 2,320 | 2,340 | 89,000 |
2007/08/29 | 2,320 | 2,360 | 2,270 | 2,305 | 45,500 |
2007/08/28 | 2,365 | 2,425 | 2,360 | 2,400 | 118,000 |
2007/08/27 | 2,385 | 2,435 | 2,340 | 2,405 | 124,300 |
2007/08/24 | 2,305 | 2,345 | 2,285 | 2,315 | 212,800 |
2007/08/23 | 2,350 | 2,380 | 2,285 | 2,330 | 166,000 |
2007/08/22 | 2,320 | 2,340 | 2,230 | 2,300 | 132,500 |
2007/08/21 | 2,400 | 2,455 | 2,350 | 2,385 | 140,300 |
2007/08/20 | 2,375 | 2,465 | 2,240 | 2,280 | 161,600 |
2007/08/17 | 2,470 | 2,490 | 2,215 | 2,290 | 146,000 |
2007/08/16 | 2,645 | 2,655 | 2,435 | 2,550 | 123,000 |
2007/08/15 | 2,715 | 2,740 | 2,640 | 2,695 | 110,000 |
2007/08/14 | 2,635 | 2,725 | 2,635 | 2,715 | 60,700 |
2007/08/13 | 2,585 | 2,690 | 2,565 | 2,645 | 179,200 |
2007/08/10 | 2,575 | 2,800 | 2,515 | 2,545 | 250,800 |
2007/08/09 | 2,755 | 2,785 | 2,545 | 2,635 | 334,100 |
2007/08/08 | 2,755 | 2,825 | 2,705 | 2,725 | 133,000 |
2007/08/07 | 2,810 | 2,885 | 2,750 | 2,755 | 69,300 |
2007/08/06 | 2,750 | 2,910 | 2,745 | 2,850 | 100,900 |
2007/08/03 | 2,685 | 2,840 | 2,680 | 2,750 | 77,000 |
2007/08/02 | 2,765 | 2,830 | 2,570 | 2,680 | 98,900 |
2007/08/01 | 2,800 | 2,835 | 2,750 | 2,755 | 41,200 |
2007/07/31 | 2,905 | 2,935 | 2,830 | 2,860 | 33,500 |
2007/07/30 | 2,655 | 2,905 | 2,655 | 2,890 | 77,300 |
2007/07/27 | 2,760 | 2,775 | 2,665 | 2,715 | 163,200 |
2007/07/26 | 3,040 | 3,040 | 2,875 | 2,880 | 65,800 |
2007/07/25 | 2,905 | 3,010 | 2,905 | 2,995 | 50,200 |
2007/07/24 | 2,995 | 3,030 | 2,975 | 2,975 | 49,700 |
2007/07/23 | 2,995 | 3,030 | 2,970 | 2,985 | 47,700 |
2007/07/20 | 2,975 | 3,070 | 2,970 | 3,050 | 63,100 |
2007/07/19 | 2,995 | 3,030 | 2,950 | 2,970 | 77,600 |
2007/07/18 | 2,995 | 3,050 | 2,970 | 3,040 | 95,900 |
2007/07/17 | 3,040 | 3,090 | 2,985 | 3,020 | 113,100 |
2007/07/13 | 3,120 | 3,140 | 3,050 | 3,060 | 76,600 |
2007/07/12 | 3,130 | 3,160 | 3,060 | 3,090 | 61,800 |
2007/07/11 | 3,140 | 3,140 | 3,060 | 3,110 | 108,600 |
2007/07/10 | 3,250 | 3,250 | 3,170 | 3,190 | 55,500 |
2007/07/09 | 3,160 | 3,260 | 3,140 | 3,240 | 143,900 |
2007/07/06 | 3,190 | 3,210 | 3,160 | 3,200 | 124,100 |
2007/07/05 | 3,150 | 3,170 | 3,120 | 3,140 | 108,600 |
2007/07/04 | 3,020 | 3,120 | 2,970 | 3,110 | 199,400 |
2007/07/03 | 3,030 | 3,060 | 3,010 | 3,030 | 119,700 |
2007/07/02 | 3,090 | 3,090 | 3,020 | 3,020 | 137,000 |
2007/06/29 | 3,040 | 3,070 | 2,990 | 3,000 | 197,600 |
2007/06/28 | 2,955 | 3,070 | 2,945 | 3,030 | 82,300 |
2007/06/27 | 2,925 | 2,980 | 2,890 | 2,950 | 123,500 |
2007/06/26 | 3,000 | 3,030 | 2,870 | 3,010 | 193,700 |
2007/06/25 | 3,020 | 3,160 | 2,955 | 3,010 | 401,800 |
2007/06/22 | 2,840 | 2,990 | 2,830 | 2,980 | 241,300 |
2007/06/21 | 2,680 | 2,820 | 2,680 | 2,800 | 224,900 |
2007/06/20 | 2,595 | 2,715 | 2,595 | 2,705 | 173,000 |
2007/06/19 | 2,560 | 2,585 | 2,530 | 2,585 | 112,800 |
2007/06/18 | 2,590 | 2,600 | 2,575 | 2,580 | 73,800 |
2007/06/15 | 2,590 | 2,615 | 2,580 | 2,605 | 106,700 |
2007/06/14 | 2,600 | 2,625 | 2,590 | 2,610 | 37,800 |
2007/06/13 | 2,615 | 2,615 | 2,585 | 2,585 | 51,500 |
2007/06/12 | 2,630 | 2,655 | 2,610 | 2,620 | 80,200 |
2007/06/11 | 2,670 | 2,680 | 2,620 | 2,630 | 150,400 |
2007/06/08 | 2,600 | 2,610 | 2,565 | 2,585 | 109,800 |
2007/06/07 | 2,600 | 2,650 | 2,585 | 2,645 | 84,100 |
2007/06/06 | 2,650 | 2,675 | 2,620 | 2,625 | 92,800 |
2007/06/05 | 2,695 | 2,695 | 2,605 | 2,650 | 127,900 |
2007/06/04 | 2,720 | 2,735 | 2,625 | 2,665 | 179,100 |
2007/06/01 | 2,620 | 2,655 | 2,590 | 2,655 | 166,700 |
2007/05/31 | 2,530 | 2,570 | 2,515 | 2,565 | 123,600 |
2007/05/30 | 2,565 | 2,580 | 2,500 | 2,525 | 132,600 |
2007/05/29 | 2,480 | 2,545 | 2,470 | 2,545 | 133,700 |
2007/05/28 | 2,455 | 2,495 | 2,440 | 2,480 | 110,300 |
2007/05/25 | 2,440 | 2,445 | 2,410 | 2,415 | 157,500 |
2007/05/24 | 2,520 | 2,520 | 2,440 | 2,460 | 200,600 |
2007/05/23 | 2,525 | 2,545 | 2,485 | 2,510 | 240,400 |
2007/05/22 | 2,530 | 2,540 | 2,475 | 2,520 | 448,700 |
2007/05/21 | 2,590 | 2,665 | 2,565 | 2,635 | 159,000 |
2007/05/18 | 2,665 | 2,695 | 2,535 | 2,560 | 123,100 |
2007/05/17 | 2,670 | 2,745 | 2,640 | 2,685 | 306,000 |
2007/05/16 | 2,775 | 2,775 | 2,630 | 2,630 | 196,200 |
2007/05/15 | 2,905 | 2,930 | 2,775 | 2,815 | 260,600 |
2007/05/14 | 2,920 | 3,020 | 2,875 | 2,970 | 385,300 |
2007/05/11 | 3,200 | 3,220 | 2,860 | 2,920 | 237,600 |
2007/05/10 | 3,270 | 3,270 | 3,220 | 3,240 | 101,100 |
2007/05/09 | 3,300 | 3,340 | 3,270 | 3,290 | 94,500 |
2007/05/08 | 3,320 | 3,370 | 3,300 | 3,340 | 58,800 |
2007/05/07 | 3,360 | 3,370 | 3,270 | 3,350 | 90,900 |
2007/05/02 | 3,320 | 3,360 | 3,300 | 3,350 | 38,600 |
2007/05/01 | 3,250 | 3,340 | 3,240 | 3,310 | 65,700 |
2007/04/27 | 3,160 | 3,390 | 3,160 | 3,290 | 102,500 |
2007/04/26 | 3,240 | 3,240 | 3,170 | 3,200 | 47,500 |
2007/04/25 | 3,200 | 3,240 | 3,200 | 3,230 | 24,800 |
2007/04/24 | 3,150 | 3,210 | 3,140 | 3,190 | 33,300 |
2007/04/23 | 3,240 | 3,240 | 3,150 | 3,170 | 53,800 |
2007/04/20 | 3,260 | 3,270 | 3,220 | 3,230 | 34,500 |
2007/04/19 | 3,220 | 3,280 | 3,210 | 3,230 | 54,100 |
2007/04/18 | 3,220 | 3,240 | 3,180 | 3,190 | 85,900 |
2007/04/17 | 3,300 | 3,310 | 3,210 | 3,250 | 53,900 |
2007/04/16 | 3,280 | 3,290 | 3,250 | 3,250 | 36,100 |
2007/04/13 | 3,320 | 3,320 | 3,200 | 3,220 | 38,600 |
2007/04/12 | 3,260 | 3,310 | 3,260 | 3,290 | 48,600 |
2007/04/11 | 3,310 | 3,320 | 3,260 | 3,290 | 73,800 |
2007/04/10 | 3,320 | 3,320 | 3,260 | 3,260 | 67,800 |
2007/04/09 | 3,310 | 3,350 | 3,270 | 3,330 | 72,900 |
2007/04/06 | 3,300 | 3,330 | 3,260 | 3,270 | 109,100 |
2007/04/05 | 3,270 | 3,280 | 3,230 | 3,280 | 86,500 |
2007/04/04 | 3,230 | 3,250 | 3,220 | 3,240 | 80,000 |
2007/04/03 | 3,180 | 3,250 | 3,140 | 3,180 | 124,700 |
2007/04/02 | 3,270 | 3,290 | 3,170 | 3,200 | 141,500 |
2007/03/30 | 3,330 | 3,340 | 3,220 | 3,270 | 147,900 |
2007/03/29 | 3,350 | 3,350 | 3,250 | 3,310 | 124,600 |
2007/03/28 | 3,450 | 3,450 | 3,320 | 3,380 | 107,000 |
2007/03/27 | 3,410 | 3,460 | 3,400 | 3,450 | 61,400 |
2007/03/26 | 3,470 | 3,470 | 3,380 | 3,410 | 124,800 |
2007/03/23 | 3,530 | 3,530 | 3,400 | 3,460 | 74,200 |
2007/03/22 | 3,400 | 3,500 | 3,400 | 3,490 | 86,200 |
2007/03/20 | 3,430 | 3,430 | 3,350 | 3,390 | 119,600 |
2007/03/19 | 3,440 | 3,480 | 3,400 | 3,420 | 116,800 |
2007/03/16 | 3,550 | 3,550 | 3,430 | 3,490 | 99,700 |
2007/03/15 | 3,520 | 3,570 | 3,500 | 3,550 | 80,200 |
2007/03/14 | 3,570 | 3,570 | 3,490 | 3,510 | 109,600 |
2007/03/13 | 3,650 | 3,680 | 3,590 | 3,630 | 100,500 |
2007/03/12 | 3,650 | 3,660 | 3,590 | 3,650 | 99,700 |
2007/03/09 | 3,690 | 3,710 | 3,620 | 3,650 | 130,200 |
2007/03/08 | 3,610 | 3,660 | 3,550 | 3,660 | 110,700 |
2007/03/07 | 3,670 | 3,670 | 3,530 | 3,590 | 179,800 |
2007/03/06 | 3,400 | 3,610 | 3,400 | 3,590 | 241,800 |
2007/03/05 | 3,530 | 3,530 | 3,370 | 3,410 | 179,000 |
2007/03/02 | 3,570 | 3,590 | 3,510 | 3,580 | 85,000 |
2007/03/01 | 3,590 | 3,610 | 3,490 | 3,580 | 148,700 |
2007/02/28 | 3,400 | 3,590 | 3,350 | 3,570 | 199,000 |
2007/02/27 | 3,850 | 3,850 | 3,720 | 3,750 | 176,200 |
2007/02/26 | 3,850 | 3,860 | 3,770 | 3,810 | 130,700 |
2007/02/23 | 3,710 | 3,810 | 3,690 | 3,790 | 160,400 |
2007/02/22 | 3,750 | 3,770 | 3,680 | 3,740 | 130,000 |
2007/02/21 | 3,740 | 3,750 | 3,700 | 3,720 | 140,100 |
2007/02/20 | 3,710 | 3,730 | 3,690 | 3,730 | 93,200 |
2007/02/19 | 3,660 | 3,710 | 3,650 | 3,680 | 134,200 |
2007/02/16 | 3,580 | 3,660 | 3,550 | 3,650 | 166,000 |
2007/02/15 | 3,600 | 3,610 | 3,550 | 3,600 | 145,300 |
2007/02/14 | 3,580 | 3,600 | 3,550 | 3,600 | 126,700 |
2007/02/13 | 3,600 | 3,640 | 3,470 | 3,600 | 269,400 |
2007/02/09 | 3,730 | 3,730 | 3,560 | 3,600 | 295,500 |
2007/02/08 | 3,820 | 3,820 | 3,690 | 3,730 | 143,600 |
2007/02/07 | 3,770 | 3,780 | 3,750 | 3,780 | 84,100 |
2007/02/06 | 3,720 | 3,770 | 3,690 | 3,740 | 152,900 |
2007/02/05 | 3,840 | 3,850 | 3,690 | 3,720 | 215,300 |
2007/02/02 | 3,850 | 3,930 | 3,730 | 3,800 | 324,300 |
2007/02/01 | 3,670 | 3,800 | 3,610 | 3,800 | 263,600 |
2007/01/31 | 3,760 | 3,800 | 3,680 | 3,720 | 231,800 |
2007/01/30 | 3,850 | 3,860 | 3,720 | 3,800 | 294,700 |
2007/01/29 | 3,900 | 3,900 | 3,820 | 3,870 | 269,000 |
2007/01/26 | 3,970 | 4,010 | 3,810 | 3,940 | 350,200 |
2007/01/25 | 4,070 | 4,070 | 3,920 | 3,980 | 251,400 |
2007/01/24 | 4,100 | 4,110 | 4,020 | 4,060 | 140,900 |
2007/01/23 | 4,110 | 4,110 | 4,070 | 4,090 | 100,200 |
2007/01/22 | 4,120 | 4,120 | 4,070 | 4,100 | 148,000 |
2007/01/19 | 4,130 | 4,130 | 4,060 | 4,090 | 99,900 |
2007/01/18 | 4,100 | 4,110 | 4,060 | 4,100 | 146,300 |
2007/01/17 | 4,200 | 4,200 | 4,080 | 4,130 | 289,300 |
2007/01/16 | 4,340 | 4,340 | 4,220 | 4,240 | 85,900 |
2007/01/15 | 4,350 | 4,390 | 4,270 | 4,340 | 115,100 |
2007/01/12 | 4,130 | 4,260 | 4,130 | 4,250 | 65,600 |
2007/01/11 | 4,140 | 4,180 | 4,080 | 4,100 | 61,000 |
2007/01/10 | 4,260 | 4,310 | 4,150 | 4,160 | 75,600 |
2007/01/09 | 4,260 | 4,300 | 4,230 | 4,260 | 62,500 |
2007/01/05 | 4,400 | 4,400 | 4,180 | 4,260 | 67,500 |
2007/01/04 | 4,440 | 4,440 | 4,330 | 4,350 | 29,800 |