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 |
|---|---|---|---|---|---|
| 2009/12/30 | 1,526 | 1,555 | 1,526 | 1,545 | 35,300 |
| 2009/12/29 | 1,524 | 1,550 | 1,511 | 1,546 | 74,500 |
| 2009/12/28 | 1,529 | 1,539 | 1,513 | 1,525 | 66,400 |
| 2009/12/25 | 1,515 | 1,515 | 1,493 | 1,513 | 30,700 |
| 2009/12/24 | 1,520 | 1,520 | 1,486 | 1,515 | 42,900 |
| 2009/12/22 | 1,460 | 1,523 | 1,451 | 1,507 | 83,300 |
| 2009/12/21 | 1,435 | 1,455 | 1,421 | 1,450 | 124,400 |
| 2009/12/18 | 1,407 | 1,449 | 1,405 | 1,448 | 68,100 |
| 2009/12/17 | 1,456 | 1,456 | 1,429 | 1,447 | 51,900 |
| 2009/12/16 | 1,449 | 1,478 | 1,448 | 1,457 | 28,800 |
| 2009/12/15 | 1,410 | 1,447 | 1,393 | 1,436 | 53,100 |
| 2009/12/14 | 1,360 | 1,397 | 1,354 | 1,396 | 40,900 |
| 2009/12/11 | 1,363 | 1,380 | 1,352 | 1,377 | 35,700 |
| 2009/12/10 | 1,360 | 1,375 | 1,348 | 1,369 | 47,200 |
| 2009/12/09 | 1,397 | 1,398 | 1,374 | 1,379 | 21,100 |
| 2009/12/08 | 1,381 | 1,414 | 1,370 | 1,392 | 32,600 |
| 2009/12/07 | 1,401 | 1,418 | 1,388 | 1,400 | 46,800 |
| 2009/12/04 | 1,443 | 1,443 | 1,372 | 1,378 | 68,400 |
| 2009/12/03 | 1,337 | 1,403 | 1,335 | 1,403 | 85,200 |
| 2009/12/02 | 1,282 | 1,333 | 1,271 | 1,317 | 85,200 |
| 2009/12/01 | 1,249 | 1,324 | 1,225 | 1,292 | 84,900 |
| 2009/11/30 | 1,220 | 1,297 | 1,220 | 1,269 | 93,200 |
| 2009/11/27 | 1,240 | 1,240 | 1,193 | 1,207 | 98,600 |
| 2009/11/26 | 1,244 | 1,270 | 1,235 | 1,249 | 58,100 |
| 2009/11/25 | 1,219 | 1,245 | 1,192 | 1,245 | 111,800 |
| 2009/11/24 | 1,390 | 1,390 | 1,226 | 1,226 | 115,300 |
| 2009/11/20 | 1,200 | 1,426 | 1,199 | 1,426 | 110,200 |
| 2009/11/19 | 1,245 | 1,245 | 1,196 | 1,226 | 62,400 |
| 2009/11/18 | 1,190 | 1,266 | 1,178 | 1,245 | 101,300 |
| 2009/11/17 | 1,223 | 1,241 | 1,188 | 1,190 | 88,700 |
| 2009/11/16 | 1,282 | 1,282 | 1,223 | 1,262 | 50,200 |
| 2009/11/13 | 1,263 | 1,296 | 1,263 | 1,284 | 69,500 |
| 2009/11/12 | 1,349 | 1,349 | 1,262 | 1,283 | 156,400 |
| 2009/11/11 | 1,358 | 1,386 | 1,342 | 1,349 | 59,100 |
| 2009/11/10 | 1,401 | 1,405 | 1,362 | 1,371 | 72,400 |
| 2009/11/09 | 1,412 | 1,412 | 1,380 | 1,381 | 30,900 |
| 2009/11/06 | 1,396 | 1,427 | 1,388 | 1,417 | 52,600 |
| 2009/11/05 | 1,445 | 1,445 | 1,377 | 1,391 | 90,300 |
| 2009/11/04 | 1,430 | 1,463 | 1,426 | 1,447 | 79,100 |
| 2009/11/02 | 1,434 | 1,446 | 1,428 | 1,430 | 114,700 |
| 2009/10/30 | 1,530 | 1,535 | 1,494 | 1,494 | 114,100 |
| 2009/10/29 | 1,500 | 1,555 | 1,468 | 1,505 | 106,600 |
| 2009/10/28 | 1,520 | 1,548 | 1,514 | 1,519 | 106,500 |
| 2009/10/27 | 1,585 | 1,593 | 1,539 | 1,544 | 101,900 |
| 2009/10/26 | 1,588 | 1,601 | 1,584 | 1,595 | 37,700 |
| 2009/10/23 | 1,580 | 1,614 | 1,580 | 1,594 | 48,300 |
| 2009/10/22 | 1,572 | 1,596 | 1,565 | 1,596 | 43,500 |
| 2009/10/21 | 1,588 | 1,602 | 1,588 | 1,602 | 26,400 |
| 2009/10/20 | 1,601 | 1,640 | 1,596 | 1,607 | 43,000 |
| 2009/10/19 | 1,598 | 1,634 | 1,572 | 1,630 | 39,900 |
| 2009/10/16 | 1,613 | 1,635 | 1,577 | 1,592 | 104,900 |
| 2009/10/15 | 1,651 | 1,675 | 1,594 | 1,600 | 122,300 |
| 2009/10/14 | 1,673 | 1,685 | 1,622 | 1,635 | 133,500 |
| 2009/10/13 | 1,665 | 1,714 | 1,665 | 1,701 | 113,200 |
| 2009/10/09 | 1,610 | 1,700 | 1,598 | 1,690 | 207,000 |
| 2009/10/08 | 1,598 | 1,625 | 1,576 | 1,591 | 68,900 |
| 2009/10/07 | 1,540 | 1,625 | 1,540 | 1,623 | 81,500 |
| 2009/10/06 | 1,540 | 1,577 | 1,527 | 1,551 | 74,600 |
| 2009/10/05 | 1,560 | 1,560 | 1,522 | 1,536 | 119,100 |
| 2009/10/02 | 1,561 | 1,572 | 1,528 | 1,548 | 102,400 |
| 2009/10/01 | 1,611 | 1,640 | 1,611 | 1,625 | 62,400 |
| 2009/09/30 | 1,583 | 1,633 | 1,583 | 1,632 | 99,500 |
| 2009/09/29 | 1,620 | 1,623 | 1,587 | 1,605 | 67,300 |
| 2009/09/28 | 1,620 | 1,620 | 1,561 | 1,612 | 95,500 |
| 2009/09/25 | 1,598 | 1,662 | 1,588 | 1,643 | 76,600 |
| 2009/09/24 | 1,591 | 1,645 | 1,587 | 1,610 | 56,500 |
| 2009/09/18 | 1,613 | 1,616 | 1,566 | 1,594 | 86,800 |
| 2009/09/17 | 1,636 | 1,640 | 1,610 | 1,634 | 53,800 |
| 2009/09/16 | 1,629 | 1,660 | 1,627 | 1,638 | 38,100 |
| 2009/09/15 | 1,635 | 1,643 | 1,620 | 1,630 | 59,700 |
| 2009/09/14 | 1,670 | 1,670 | 1,630 | 1,632 | 72,200 |
| 2009/09/11 | 1,680 | 1,680 | 1,652 | 1,667 | 98,500 |
| 2009/09/10 | 1,665 | 1,680 | 1,642 | 1,671 | 67,000 |
| 2009/09/09 | 1,688 | 1,692 | 1,630 | 1,652 | 93,400 |
| 2009/09/08 | 1,630 | 1,682 | 1,603 | 1,682 | 121,300 |
| 2009/09/07 | 1,631 | 1,645 | 1,622 | 1,630 | 36,500 |
| 2009/09/04 | 1,654 | 1,655 | 1,601 | 1,601 | 55,300 |
| 2009/09/03 | 1,589 | 1,660 | 1,588 | 1,636 | 93,400 |
| 2009/09/02 | 1,612 | 1,618 | 1,590 | 1,596 | 88,300 |
| 2009/09/01 | 1,616 | 1,652 | 1,608 | 1,631 | 61,300 |
| 2009/08/31 | 1,673 | 1,699 | 1,610 | 1,646 | 97,500 |
| 2009/08/28 | 1,661 | 1,666 | 1,637 | 1,644 | 91,600 |
| 2009/08/27 | 1,685 | 1,691 | 1,640 | 1,660 | 126,500 |
| 2009/08/26 | 1,745 | 1,745 | 1,694 | 1,697 | 407,100 |
| 2009/08/25 | 1,626 | 1,684 | 1,606 | 1,668 | 513,200 |
| 2009/08/24 | 1,547 | 1,582 | 1,546 | 1,566 | 80,700 |
| 2009/08/21 | 1,576 | 1,590 | 1,520 | 1,535 | 76,500 |
| 2009/08/20 | 1,521 | 1,580 | 1,512 | 1,575 | 95,800 |
| 2009/08/19 | 1,531 | 1,542 | 1,511 | 1,518 | 88,600 |
| 2009/08/18 | 1,523 | 1,565 | 1,510 | 1,524 | 119,300 |
| 2009/08/17 | 1,581 | 1,596 | 1,547 | 1,563 | 111,700 |
| 2009/08/14 | 1,625 | 1,647 | 1,606 | 1,611 | 119,700 |
| 2009/08/13 | 1,620 | 1,645 | 1,585 | 1,625 | 222,700 |
| 2009/08/12 | 1,566 | 1,638 | 1,540 | 1,620 | 270,300 |
| 2009/08/11 | 1,519 | 1,589 | 1,488 | 1,577 | 270,100 |
| 2009/08/10 | 1,537 | 1,537 | 1,479 | 1,499 | 131,100 |
| 2009/08/07 | 1,512 | 1,526 | 1,465 | 1,507 | 209,800 |
| 2009/08/06 | 1,553 | 1,553 | 1,511 | 1,512 | 203,000 |
| 2009/08/05 | 1,644 | 1,645 | 1,538 | 1,552 | 174,600 |
| 2009/08/04 | 1,670 | 1,697 | 1,620 | 1,631 | 95,300 |
| 2009/08/03 | 1,700 | 1,717 | 1,661 | 1,669 | 81,700 |
| 2009/07/31 | 1,703 | 1,739 | 1,661 | 1,721 | 179,700 |
| 2009/07/30 | 1,728 | 1,728 | 1,611 | 1,643 | 160,700 |
| 2009/07/29 | 1,637 | 1,735 | 1,637 | 1,702 | 187,900 |
| 2009/07/28 | 1,622 | 1,677 | 1,591 | 1,677 | 161,800 |
| 2009/07/27 | 1,730 | 1,740 | 1,639 | 1,652 | 318,300 |
| 2009/07/24 | 1,717 | 1,807 | 1,625 | 1,760 | 593,800 |
| 2009/07/23 | 1,320 | 1,507 | 1,316 | 1,507 | 167,900 |
| 2009/07/22 | 1,298 | 1,317 | 1,278 | 1,307 | 56,700 |
| 2009/07/21 | 1,235 | 1,280 | 1,235 | 1,271 | 94,700 |
| 2009/07/17 | 1,210 | 1,229 | 1,200 | 1,223 | 54,600 |
| 2009/07/16 | 1,242 | 1,250 | 1,187 | 1,190 | 122,500 |
| 2009/07/15 | 1,270 | 1,270 | 1,222 | 1,227 | 79,700 |
| 2009/07/14 | 1,296 | 1,315 | 1,243 | 1,262 | 46,700 |
| 2009/07/13 | 1,327 | 1,341 | 1,280 | 1,281 | 74,500 |
| 2009/07/10 | 1,288 | 1,341 | 1,288 | 1,316 | 21,400 |
| 2009/07/09 | 1,300 | 1,325 | 1,275 | 1,287 | 33,500 |
| 2009/07/08 | 1,379 | 1,379 | 1,316 | 1,321 | 51,900 |
| 2009/07/07 | 1,408 | 1,411 | 1,366 | 1,379 | 57,700 |
| 2009/07/06 | 1,395 | 1,428 | 1,383 | 1,425 | 75,400 |
| 2009/07/03 | 1,260 | 1,400 | 1,245 | 1,380 | 126,300 |
| 2009/07/02 | 1,310 | 1,310 | 1,260 | 1,269 | 103,500 |
| 2009/07/01 | 1,323 | 1,334 | 1,295 | 1,307 | 84,600 |
| 2009/06/30 | 1,337 | 1,350 | 1,310 | 1,343 | 117,900 |
| 2009/06/29 | 1,380 | 1,391 | 1,303 | 1,330 | 80,800 |
| 2009/06/26 | 1,360 | 1,376 | 1,335 | 1,356 | 28,900 |
| 2009/06/25 | 1,360 | 1,375 | 1,341 | 1,370 | 15,500 |
| 2009/06/24 | 1,300 | 1,340 | 1,294 | 1,306 | 21,500 |
| 2009/06/23 | 1,320 | 1,340 | 1,288 | 1,320 | 29,300 |
| 2009/06/22 | 1,252 | 1,380 | 1,251 | 1,380 | 33,100 |
| 2009/06/19 | 1,325 | 1,327 | 1,264 | 1,264 | 49,000 |
| 2009/06/18 | 1,287 | 1,308 | 1,266 | 1,308 | 24,400 |
| 2009/06/17 | 1,280 | 1,305 | 1,255 | 1,281 | 55,300 |
| 2009/06/16 | 1,353 | 1,366 | 1,291 | 1,300 | 38,800 |
| 2009/06/15 | 1,373 | 1,409 | 1,372 | 1,393 | 25,300 |
| 2009/06/12 | 1,373 | 1,400 | 1,370 | 1,370 | 36,100 |
| 2009/06/11 | 1,360 | 1,407 | 1,356 | 1,393 | 34,900 |
| 2009/06/10 | 1,329 | 1,363 | 1,309 | 1,353 | 17,000 |
| 2009/06/09 | 1,347 | 1,347 | 1,309 | 1,309 | 35,200 |
| 2009/06/08 | 1,374 | 1,374 | 1,341 | 1,341 | 22,800 |
| 2009/06/05 | 1,420 | 1,420 | 1,348 | 1,354 | 27,900 |
| 2009/06/04 | 1,395 | 1,411 | 1,361 | 1,384 | 21,400 |
| 2009/06/03 | 1,408 | 1,425 | 1,375 | 1,394 | 70,000 |
| 2009/06/02 | 1,400 | 1,420 | 1,395 | 1,405 | 67,400 |
| 2009/06/01 | 1,330 | 1,376 | 1,330 | 1,331 | 24,100 |
| 2009/05/29 | 1,342 | 1,346 | 1,310 | 1,315 | 46,100 |
| 2009/05/28 | 1,266 | 1,347 | 1,266 | 1,341 | 36,100 |
| 2009/05/27 | 1,272 | 1,298 | 1,265 | 1,285 | 36,800 |
| 2009/05/26 | 1,312 | 1,312 | 1,230 | 1,238 | 43,800 |
| 2009/05/25 | 1,185 | 1,327 | 1,185 | 1,295 | 90,600 |
| 2009/05/22 | 1,193 | 1,193 | 1,150 | 1,165 | 27,800 |
| 2009/05/21 | 1,172 | 1,201 | 1,172 | 1,194 | 28,300 |
| 2009/05/20 | 1,168 | 1,230 | 1,168 | 1,202 | 62,200 |
| 2009/05/19 | 1,177 | 1,179 | 1,090 | 1,148 | 108,400 |
| 2009/05/18 | 1,013 | 1,200 | 996 | 1,197 | 162,200 |
| 2009/05/15 | 1,002 | 1,020 | 985 | 1,000 | 111,100 |
| 2009/05/14 | 1,019 | 1,020 | 1,001 | 1,002 | 97,800 |
| 2009/05/13 | 1,051 | 1,053 | 1,022 | 1,033 | 134,700 |
| 2009/05/12 | 1,063 | 1,065 | 1,050 | 1,055 | 90,500 |
| 2009/05/11 | 1,058 | 1,068 | 1,047 | 1,063 | 151,700 |
| 2009/05/08 | 1,043 | 1,087 | 1,038 | 1,058 | 128,000 |
| 2009/05/07 | 1,070 | 1,090 | 1,051 | 1,063 | 75,200 |
| 2009/05/01 | 1,052 | 1,053 | 1,037 | 1,048 | 83,200 |
| 2009/04/30 | 1,049 | 1,084 | 1,022 | 1,032 | 36,400 |
| 2009/04/28 | 1,045 | 1,053 | 1,026 | 1,026 | 29,200 |
| 2009/04/27 | 1,105 | 1,120 | 1,057 | 1,065 | 42,100 |
| 2009/04/24 | 1,150 | 1,150 | 1,106 | 1,116 | 18,700 |
| 2009/04/23 | 1,090 | 1,140 | 1,088 | 1,137 | 24,900 |
| 2009/04/22 | 1,109 | 1,110 | 1,058 | 1,106 | 34,300 |
| 2009/04/21 | 1,096 | 1,116 | 1,058 | 1,103 | 57,200 |
| 2009/04/20 | 1,138 | 1,140 | 1,107 | 1,127 | 54,800 |
| 2009/04/17 | 1,131 | 1,150 | 1,131 | 1,137 | 18,000 |
| 2009/04/16 | 1,125 | 1,145 | 1,121 | 1,131 | 27,000 |
| 2009/04/15 | 1,084 | 1,120 | 1,051 | 1,118 | 41,800 |
| 2009/04/14 | 1,090 | 1,125 | 1,069 | 1,074 | 44,700 |
| 2009/04/13 | 1,086 | 1,150 | 1,081 | 1,098 | 36,100 |
| 2009/04/10 | 1,071 | 1,119 | 1,071 | 1,090 | 51,900 |
| 2009/04/09 | 1,065 | 1,076 | 1,040 | 1,066 | 77,300 |
| 2009/04/08 | 1,088 | 1,120 | 1,076 | 1,079 | 164,100 |
| 2009/04/07 | 977 | 1,067 | 976 | 1,067 | 96,200 |
| 2009/04/06 | 952 | 972 | 952 | 967 | 74,300 |
| 2009/04/03 | 942 | 955 | 939 | 952 | 105,600 |
| 2009/04/02 | 919 | 924 | 914 | 922 | 121,600 |
| 2009/04/01 | 892 | 910 | 890 | 908 | 43,100 |
| 2009/03/31 | 925 | 925 | 883 | 896 | 53,400 |
| 2009/03/30 | 940 | 940 | 884 | 887 | 75,800 |
| 2009/03/27 | 921 | 943 | 921 | 931 | 123,200 |
| 2009/03/26 | 919 | 921 | 901 | 916 | 132,000 |
| 2009/03/25 | 919 | 919 | 891 | 915 | 108,000 |
| 2009/03/24 | 899 | 921 | 899 | 909 | 122,400 |
| 2009/03/23 | 849 | 886 | 849 | 884 | 103,700 |
| 2009/03/19 | 868 | 869 | 845 | 856 | 45,300 |
| 2009/03/18 | 870 | 871 | 853 | 865 | 142,100 |
| 2009/03/17 | 871 | 880 | 861 | 867 | 58,400 |
| 2009/03/16 | 844 | 884 | 844 | 873 | 115,100 |
| 2009/03/13 | 831 | 841 | 830 | 835 | 221,000 |
| 2009/03/12 | 833 | 839 | 819 | 821 | 23,200 |
| 2009/03/11 | 830 | 842 | 823 | 828 | 33,900 |
| 2009/03/10 | 820 | 829 | 810 | 811 | 26,900 |
| 2009/03/09 | 835 | 839 | 821 | 827 | 21,800 |
| 2009/03/06 | 855 | 871 | 832 | 835 | 22,700 |
| 2009/03/05 | 880 | 881 | 861 | 863 | 23,200 |
| 2009/03/04 | 850 | 883 | 840 | 870 | 28,200 |
| 2009/03/03 | 810 | 825 | 804 | 815 | 9,400 |
| 2009/03/02 | 835 | 846 | 825 | 837 | 17,000 |
| 2009/02/27 | 841 | 848 | 839 | 843 | 20,100 |
| 2009/02/26 | 870 | 870 | 835 | 841 | 29,500 |
| 2009/02/25 | 840 | 866 | 839 | 862 | 32,000 |
| 2009/02/24 | 821 | 846 | 815 | 825 | 34,200 |
| 2009/02/23 | 828 | 843 | 825 | 834 | 25,400 |
| 2009/02/20 | 848 | 850 | 832 | 842 | 32,400 |
| 2009/02/19 | 844 | 850 | 832 | 840 | 24,000 |
| 2009/02/18 | 825 | 852 | 821 | 838 | 25,500 |
| 2009/02/17 | 852 | 859 | 830 | 836 | 24,200 |
| 2009/02/16 | 852 | 869 | 840 | 861 | 65,600 |
| 2009/02/13 | 829 | 866 | 829 | 862 | 62,900 |
| 2009/02/12 | 837 | 837 | 811 | 834 | 68,500 |
| 2009/02/10 | 852 | 880 | 840 | 841 | 72,500 |
| 2009/02/09 | 903 | 904 | 844 | 851 | 64,000 |
| 2009/02/06 | 930 | 938 | 916 | 916 | 61,600 |
| 2009/02/05 | 915 | 920 | 901 | 920 | 52,600 |
| 2009/02/04 | 906 | 918 | 906 | 912 | 20,400 |
| 2009/02/03 | 901 | 914 | 900 | 904 | 29,800 |
| 2009/02/02 | 847 | 897 | 843 | 892 | 47,600 |
| 2009/01/30 | 860 | 872 | 838 | 853 | 35,100 |
| 2009/01/29 | 931 | 945 | 890 | 902 | 36,900 |
| 2009/01/28 | 910 | 943 | 887 | 927 | 41,800 |
| 2009/01/27 | 882 | 921 | 880 | 901 | 62,000 |
| 2009/01/26 | 861 | 877 | 857 | 864 | 37,900 |
| 2009/01/23 | 843 | 871 | 835 | 862 | 41,100 |
| 2009/01/22 | 839 | 853 | 838 | 849 | 23,500 |
| 2009/01/21 | 842 | 857 | 830 | 835 | 49,800 |
| 2009/01/20 | 872 | 880 | 857 | 867 | 27,400 |
| 2009/01/19 | 860 | 880 | 860 | 872 | 36,900 |
| 2009/01/16 | 840 | 868 | 838 | 854 | 77,800 |
| 2009/01/15 | 835 | 854 | 829 | 840 | 41,500 |
| 2009/01/14 | 848 | 875 | 836 | 870 | 30,700 |
| 2009/01/13 | 820 | 859 | 813 | 849 | 60,300 |
| 2009/01/09 | 860 | 875 | 850 | 855 | 42,600 |
| 2009/01/08 | 859 | 883 | 850 | 870 | 48,500 |
| 2009/01/07 | 868 | 900 | 868 | 889 | 80,900 |
| 2009/01/06 | 800 | 855 | 793 | 848 | 83,600 |
| 2009/01/05 | 809 | 821 | 790 | 793 | 39,800 |