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 |
|---|---|---|---|---|---|
| 2010/12/30 | 1,548 | 1,582 | 1,543 | 1,567 | 50,800 |
| 2010/12/29 | 1,538 | 1,556 | 1,535 | 1,555 | 36,800 |
| 2010/12/28 | 1,537 | 1,550 | 1,535 | 1,545 | 14,500 |
| 2010/12/27 | 1,571 | 1,571 | 1,521 | 1,537 | 54,500 |
| 2010/12/24 | 1,521 | 1,537 | 1,501 | 1,533 | 43,300 |
| 2010/12/22 | 1,568 | 1,582 | 1,513 | 1,521 | 102,900 |
| 2010/12/21 | 1,534 | 1,594 | 1,534 | 1,581 | 95,500 |
| 2010/12/20 | 1,534 | 1,540 | 1,516 | 1,531 | 32,800 |
| 2010/12/17 | 1,527 | 1,541 | 1,522 | 1,534 | 29,700 |
| 2010/12/16 | 1,526 | 1,536 | 1,517 | 1,531 | 37,600 |
| 2010/12/15 | 1,520 | 1,540 | 1,511 | 1,521 | 47,300 |
| 2010/12/14 | 1,510 | 1,514 | 1,497 | 1,514 | 31,600 |
| 2010/12/13 | 1,510 | 1,516 | 1,491 | 1,509 | 74,500 |
| 2010/12/10 | 1,520 | 1,520 | 1,501 | 1,517 | 63,200 |
| 2010/12/09 | 1,512 | 1,515 | 1,500 | 1,506 | 28,800 |
| 2010/12/08 | 1,487 | 1,515 | 1,485 | 1,502 | 68,000 |
| 2010/12/07 | 1,462 | 1,480 | 1,462 | 1,475 | 25,800 |
| 2010/12/06 | 1,450 | 1,469 | 1,449 | 1,461 | 19,900 |
| 2010/12/03 | 1,482 | 1,483 | 1,440 | 1,453 | 49,100 |
| 2010/12/02 | 1,460 | 1,465 | 1,445 | 1,452 | 48,400 |
| 2010/12/01 | 1,408 | 1,452 | 1,404 | 1,430 | 67,800 |
| 2010/11/30 | 1,432 | 1,435 | 1,395 | 1,407 | 94,800 |
| 2010/11/29 | 1,446 | 1,469 | 1,435 | 1,440 | 33,500 |
| 2010/11/26 | 1,460 | 1,477 | 1,449 | 1,460 | 38,000 |
| 2010/11/25 | 1,464 | 1,469 | 1,450 | 1,460 | 67,800 |
| 2010/11/24 | 1,408 | 1,457 | 1,400 | 1,449 | 50,600 |
| 2010/11/22 | 1,444 | 1,444 | 1,427 | 1,438 | 43,600 |
| 2010/11/19 | 1,449 | 1,449 | 1,419 | 1,425 | 64,400 |
| 2010/11/18 | 1,384 | 1,428 | 1,380 | 1,428 | 80,500 |
| 2010/11/17 | 1,353 | 1,402 | 1,353 | 1,395 | 81,400 |
| 2010/11/16 | 1,345 | 1,360 | 1,329 | 1,352 | 53,500 |
| 2010/11/15 | 1,326 | 1,345 | 1,323 | 1,343 | 17,000 |
| 2010/11/12 | 1,350 | 1,352 | 1,321 | 1,321 | 50,100 |
| 2010/11/11 | 1,362 | 1,362 | 1,343 | 1,351 | 40,400 |
| 2010/11/10 | 1,355 | 1,370 | 1,352 | 1,362 | 34,200 |
| 2010/11/09 | 1,354 | 1,370 | 1,341 | 1,356 | 26,700 |
| 2010/11/08 | 1,363 | 1,369 | 1,353 | 1,355 | 44,400 |
| 2010/11/05 | 1,370 | 1,380 | 1,339 | 1,365 | 79,900 |
| 2010/11/04 | 1,298 | 1,340 | 1,296 | 1,335 | 37,100 |
| 2010/11/02 | 1,312 | 1,341 | 1,280 | 1,292 | 79,400 |
| 2010/11/01 | 1,364 | 1,366 | 1,325 | 1,336 | 39,500 |
| 2010/10/29 | 1,383 | 1,383 | 1,352 | 1,369 | 73,700 |
| 2010/10/28 | 1,349 | 1,376 | 1,342 | 1,362 | 76,900 |
| 2010/10/27 | 1,364 | 1,364 | 1,334 | 1,347 | 44,400 |
| 2010/10/26 | 1,400 | 1,400 | 1,342 | 1,345 | 70,900 |
| 2010/10/25 | 1,351 | 1,401 | 1,348 | 1,384 | 88,100 |
| 2010/10/22 | 1,320 | 1,347 | 1,317 | 1,342 | 38,900 |
| 2010/10/21 | 1,329 | 1,338 | 1,314 | 1,322 | 46,200 |
| 2010/10/20 | 1,320 | 1,323 | 1,297 | 1,309 | 33,200 |
| 2010/10/19 | 1,380 | 1,380 | 1,346 | 1,350 | 32,200 |
| 2010/10/18 | 1,363 | 1,380 | 1,353 | 1,371 | 40,300 |
| 2010/10/15 | 1,349 | 1,376 | 1,323 | 1,362 | 55,500 |
| 2010/10/14 | 1,300 | 1,364 | 1,300 | 1,359 | 74,100 |
| 2010/10/13 | 1,274 | 1,319 | 1,274 | 1,298 | 43,600 |
| 2010/10/12 | 1,324 | 1,331 | 1,271 | 1,272 | 42,200 |
| 2010/10/08 | 1,300 | 1,316 | 1,299 | 1,308 | 69,200 |
| 2010/10/07 | 1,271 | 1,319 | 1,270 | 1,310 | 94,400 |
| 2010/10/06 | 1,262 | 1,280 | 1,243 | 1,275 | 73,400 |
| 2010/10/05 | 1,248 | 1,268 | 1,230 | 1,262 | 69,100 |
| 2010/10/04 | 1,265 | 1,290 | 1,236 | 1,244 | 61,100 |
| 2010/10/01 | 1,312 | 1,314 | 1,257 | 1,276 | 95,800 |
| 2010/09/30 | 1,370 | 1,378 | 1,313 | 1,321 | 55,300 |
| 2010/09/29 | 1,345 | 1,373 | 1,338 | 1,363 | 65,500 |
| 2010/09/28 | 1,315 | 1,338 | 1,304 | 1,335 | 55,400 |
| 2010/09/27 | 1,355 | 1,355 | 1,316 | 1,328 | 52,500 |
| 2010/09/24 | 1,352 | 1,372 | 1,337 | 1,341 | 62,900 |
| 2010/09/22 | 1,384 | 1,391 | 1,363 | 1,382 | 38,900 |
| 2010/09/21 | 1,395 | 1,412 | 1,387 | 1,399 | 81,600 |
| 2010/09/17 | 1,329 | 1,366 | 1,324 | 1,365 | 44,500 |
| 2010/09/16 | 1,318 | 1,327 | 1,306 | 1,320 | 51,400 |
| 2010/09/15 | 1,251 | 1,331 | 1,242 | 1,323 | 117,700 |
| 2010/09/14 | 1,306 | 1,308 | 1,266 | 1,273 | 43,300 |
| 2010/09/13 | 1,299 | 1,311 | 1,291 | 1,304 | 51,700 |
| 2010/09/10 | 1,299 | 1,309 | 1,288 | 1,293 | 64,700 |
| 2010/09/09 | 1,265 | 1,282 | 1,251 | 1,278 | 62,800 |
| 2010/09/08 | 1,253 | 1,274 | 1,225 | 1,265 | 82,200 |
| 2010/09/07 | 1,255 | 1,275 | 1,253 | 1,263 | 83,900 |
| 2010/09/06 | 1,230 | 1,262 | 1,222 | 1,255 | 86,200 |
| 2010/09/03 | 1,193 | 1,210 | 1,193 | 1,204 | 97,000 |
| 2010/09/02 | 1,201 | 1,201 | 1,166 | 1,183 | 61,300 |
| 2010/09/01 | 1,185 | 1,197 | 1,166 | 1,174 | 50,400 |
| 2010/08/31 | 1,190 | 1,207 | 1,180 | 1,188 | 103,500 |
| 2010/08/30 | 1,200 | 1,224 | 1,197 | 1,210 | 96,500 |
| 2010/08/27 | 1,181 | 1,188 | 1,148 | 1,170 | 162,100 |
| 2010/08/26 | 1,154 | 1,221 | 1,151 | 1,200 | 135,900 |
| 2010/08/25 | 1,157 | 1,158 | 1,137 | 1,148 | 136,800 |
| 2010/08/24 | 1,200 | 1,200 | 1,175 | 1,187 | 55,900 |
| 2010/08/23 | 1,238 | 1,238 | 1,207 | 1,211 | 80,900 |
| 2010/08/20 | 1,234 | 1,261 | 1,225 | 1,238 | 69,100 |
| 2010/08/19 | 1,232 | 1,293 | 1,228 | 1,235 | 159,800 |
| 2010/08/18 | 1,230 | 1,240 | 1,214 | 1,226 | 78,200 |
| 2010/08/17 | 1,228 | 1,238 | 1,220 | 1,228 | 91,100 |
| 2010/08/16 | 1,272 | 1,272 | 1,228 | 1,244 | 116,700 |
| 2010/08/13 | 1,296 | 1,299 | 1,279 | 1,281 | 114,300 |
| 2010/08/12 | 1,313 | 1,316 | 1,272 | 1,288 | 144,700 |
| 2010/08/11 | 1,407 | 1,407 | 1,348 | 1,356 | 76,800 |
| 2010/08/10 | 1,445 | 1,455 | 1,393 | 1,412 | 56,700 |
| 2010/08/09 | 1,428 | 1,445 | 1,410 | 1,421 | 54,700 |
| 2010/08/06 | 1,465 | 1,468 | 1,449 | 1,453 | 58,700 |
| 2010/08/05 | 1,510 | 1,510 | 1,463 | 1,477 | 72,500 |
| 2010/08/04 | 1,450 | 1,480 | 1,440 | 1,474 | 65,100 |
| 2010/08/03 | 1,474 | 1,480 | 1,442 | 1,456 | 68,900 |
| 2010/08/02 | 1,451 | 1,460 | 1,385 | 1,433 | 149,200 |
| 2010/07/30 | 1,480 | 1,480 | 1,435 | 1,468 | 78,900 |
| 2010/07/29 | 1,478 | 1,505 | 1,465 | 1,476 | 71,400 |
| 2010/07/28 | 1,494 | 1,507 | 1,477 | 1,493 | 99,100 |
| 2010/07/27 | 1,442 | 1,482 | 1,436 | 1,468 | 99,500 |
| 2010/07/26 | 1,460 | 1,466 | 1,411 | 1,417 | 88,400 |
| 2010/07/23 | 1,370 | 1,415 | 1,369 | 1,400 | 105,700 |
| 2010/07/22 | 1,386 | 1,403 | 1,350 | 1,353 | 159,400 |
| 2010/07/21 | 1,467 | 1,477 | 1,416 | 1,421 | 89,100 |
| 2010/07/20 | 1,471 | 1,488 | 1,458 | 1,463 | 60,600 |
| 2010/07/16 | 1,547 | 1,547 | 1,490 | 1,507 | 85,700 |
| 2010/07/15 | 1,535 | 1,560 | 1,532 | 1,551 | 104,900 |
| 2010/07/14 | 1,522 | 1,569 | 1,515 | 1,550 | 113,600 |
| 2010/07/13 | 1,520 | 1,529 | 1,488 | 1,492 | 82,800 |
| 2010/07/12 | 1,530 | 1,548 | 1,510 | 1,516 | 111,800 |
| 2010/07/09 | 1,463 | 1,540 | 1,455 | 1,521 | 220,100 |
| 2010/07/08 | 1,517 | 1,523 | 1,459 | 1,470 | 178,600 |
| 2010/07/07 | 1,533 | 1,533 | 1,475 | 1,487 | 137,800 |
| 2010/07/06 | 1,582 | 1,584 | 1,526 | 1,530 | 192,300 |
| 2010/07/05 | 1,578 | 1,610 | 1,578 | 1,600 | 74,000 |
| 2010/07/02 | 1,580 | 1,593 | 1,565 | 1,577 | 74,300 |
| 2010/07/01 | 1,600 | 1,666 | 1,580 | 1,599 | 132,900 |
| 2010/06/30 | 1,570 | 1,651 | 1,540 | 1,620 | 46,200 |
| 2010/06/29 | 1,620 | 1,684 | 1,599 | 1,608 | 50,600 |
| 2010/06/28 | 1,659 | 1,660 | 1,610 | 1,618 | 57,000 |
| 2010/06/25 | 1,661 | 1,685 | 1,654 | 1,660 | 76,900 |
| 2010/06/24 | 1,709 | 1,715 | 1,690 | 1,693 | 75,400 |
| 2010/06/23 | 1,749 | 1,749 | 1,710 | 1,719 | 82,400 |
| 2010/06/22 | 1,800 | 1,809 | 1,756 | 1,789 | 51,700 |
| 2010/06/21 | 1,805 | 1,841 | 1,792 | 1,815 | 63,300 |
| 2010/06/18 | 1,805 | 1,819 | 1,777 | 1,792 | 27,400 |
| 2010/06/17 | 1,799 | 1,821 | 1,782 | 1,805 | 36,300 |
| 2010/06/16 | 1,838 | 1,858 | 1,799 | 1,802 | 42,700 |
| 2010/06/15 | 1,836 | 1,836 | 1,808 | 1,825 | 26,200 |
| 2010/06/14 | 1,807 | 1,842 | 1,807 | 1,836 | 40,200 |
| 2010/06/11 | 1,785 | 1,825 | 1,785 | 1,816 | 66,300 |
| 2010/06/10 | 1,697 | 1,747 | 1,683 | 1,745 | 74,800 |
| 2010/06/09 | 1,720 | 1,724 | 1,649 | 1,674 | 81,900 |
| 2010/06/08 | 1,722 | 1,760 | 1,697 | 1,719 | 51,900 |
| 2010/06/07 | 1,783 | 1,783 | 1,718 | 1,736 | 56,800 |
| 2010/06/04 | 1,828 | 1,828 | 1,803 | 1,823 | 29,600 |
| 2010/06/03 | 1,810 | 1,819 | 1,776 | 1,815 | 48,900 |
| 2010/06/02 | 1,718 | 1,785 | 1,710 | 1,739 | 56,300 |
| 2010/06/01 | 1,807 | 1,807 | 1,728 | 1,750 | 59,300 |
| 2010/05/31 | 1,715 | 1,820 | 1,702 | 1,790 | 69,000 |
| 2010/05/28 | 1,686 | 1,740 | 1,686 | 1,718 | 62,000 |
| 2010/05/27 | 1,551 | 1,685 | 1,551 | 1,668 | 75,100 |
| 2010/05/26 | 1,628 | 1,642 | 1,540 | 1,588 | 182,100 |
| 2010/05/25 | 1,690 | 1,712 | 1,630 | 1,662 | 77,800 |
| 2010/05/24 | 1,700 | 1,748 | 1,665 | 1,728 | 85,000 |
| 2010/05/21 | 1,690 | 1,729 | 1,668 | 1,697 | 52,700 |
| 2010/05/20 | 1,775 | 1,780 | 1,705 | 1,730 | 66,100 |
| 2010/05/19 | 1,761 | 1,780 | 1,718 | 1,773 | 38,700 |
| 2010/05/18 | 1,879 | 1,894 | 1,772 | 1,778 | 127,000 |
| 2010/05/17 | 1,900 | 1,928 | 1,861 | 1,878 | 83,800 |
| 2010/05/14 | 1,864 | 1,930 | 1,850 | 1,907 | 104,600 |
| 2010/05/13 | 1,840 | 1,866 | 1,836 | 1,863 | 52,800 |
| 2010/05/12 | 1,753 | 1,843 | 1,753 | 1,809 | 103,400 |
| 2010/05/11 | 1,802 | 1,802 | 1,740 | 1,753 | 165,000 |
| 2010/05/10 | 1,850 | 1,866 | 1,781 | 1,820 | 145,600 |
| 2010/05/07 | 1,844 | 1,913 | 1,817 | 1,887 | 88,300 |
| 2010/05/06 | 1,900 | 1,913 | 1,859 | 1,884 | 89,100 |
| 2010/04/30 | 1,970 | 1,975 | 1,901 | 1,937 | 78,100 |
| 2010/04/28 | 1,951 | 1,963 | 1,918 | 1,930 | 56,900 |
| 2010/04/27 | 2,000 | 2,014 | 1,991 | 1,991 | 44,100 |
| 2010/04/26 | 1,958 | 2,009 | 1,958 | 1,988 | 72,900 |
| 2010/04/23 | 1,932 | 1,960 | 1,932 | 1,955 | 42,400 |
| 2010/04/22 | 1,932 | 1,959 | 1,879 | 1,953 | 73,500 |
| 2010/04/21 | 1,960 | 1,988 | 1,947 | 1,958 | 47,600 |
| 2010/04/20 | 1,960 | 1,975 | 1,934 | 1,935 | 41,100 |
| 2010/04/19 | 1,975 | 1,985 | 1,944 | 1,958 | 55,200 |
| 2010/04/16 | 2,054 | 2,058 | 2,021 | 2,025 | 76,600 |
| 2010/04/15 | 2,010 | 2,061 | 2,007 | 2,054 | 178,800 |
| 2010/04/14 | 1,986 | 2,014 | 1,958 | 2,000 | 74,900 |
| 2010/04/13 | 1,963 | 1,985 | 1,956 | 1,982 | 66,000 |
| 2010/04/12 | 1,976 | 1,976 | 1,924 | 1,943 | 52,500 |
| 2010/04/09 | 1,980 | 2,000 | 1,961 | 1,976 | 31,200 |
| 2010/04/08 | 1,971 | 2,025 | 1,971 | 1,986 | 46,500 |
| 2010/04/07 | 2,029 | 2,044 | 1,969 | 2,004 | 84,300 |
| 2010/04/06 | 2,043 | 2,067 | 2,002 | 2,029 | 106,900 |
| 2010/04/05 | 2,000 | 2,024 | 1,999 | 2,024 | 59,600 |
| 2010/04/02 | 1,980 | 1,980 | 1,953 | 1,977 | 26,300 |
| 2010/04/01 | 1,970 | 1,986 | 1,966 | 1,975 | 77,600 |
| 2010/03/31 | 1,932 | 1,970 | 1,915 | 1,952 | 55,100 |
| 2010/03/30 | 1,892 | 1,980 | 1,886 | 1,952 | 118,800 |
| 2010/03/29 | 1,832 | 1,883 | 1,832 | 1,873 | 58,600 |
| 2010/03/26 | 1,855 | 1,865 | 1,845 | 1,860 | 89,700 |
| 2010/03/25 | 1,897 | 1,904 | 1,858 | 1,870 | 81,800 |
| 2010/03/24 | 1,912 | 1,923 | 1,890 | 1,911 | 85,900 |
| 2010/03/23 | 1,910 | 1,925 | 1,900 | 1,910 | 104,500 |
| 2010/03/19 | 1,872 | 1,888 | 1,868 | 1,871 | 28,500 |
| 2010/03/18 | 1,900 | 1,901 | 1,869 | 1,891 | 67,300 |
| 2010/03/17 | 1,846 | 1,884 | 1,846 | 1,874 | 46,700 |
| 2010/03/16 | 1,885 | 1,888 | 1,836 | 1,841 | 55,600 |
| 2010/03/15 | 1,840 | 1,890 | 1,840 | 1,879 | 150,000 |
| 2010/03/12 | 1,834 | 1,860 | 1,808 | 1,845 | 123,000 |
| 2010/03/11 | 1,777 | 1,823 | 1,757 | 1,794 | 146,900 |
| 2010/03/10 | 1,693 | 1,760 | 1,648 | 1,748 | 103,600 |
| 2010/03/09 | 1,727 | 1,727 | 1,690 | 1,711 | 46,400 |
| 2010/03/08 | 1,755 | 1,760 | 1,740 | 1,745 | 21,500 |
| 2010/03/05 | 1,751 | 1,770 | 1,718 | 1,749 | 81,300 |
| 2010/03/04 | 1,747 | 1,800 | 1,743 | 1,756 | 44,600 |
| 2010/03/03 | 1,727 | 1,776 | 1,727 | 1,775 | 45,600 |
| 2010/03/02 | 1,748 | 1,754 | 1,730 | 1,745 | 34,000 |
| 2010/03/01 | 1,712 | 1,738 | 1,709 | 1,732 | 45,300 |
| 2010/02/26 | 1,710 | 1,730 | 1,694 | 1,729 | 23,200 |
| 2010/02/25 | 1,710 | 1,754 | 1,708 | 1,718 | 41,100 |
| 2010/02/24 | 1,735 | 1,740 | 1,705 | 1,727 | 59,500 |
| 2010/02/23 | 1,726 | 1,781 | 1,717 | 1,775 | 65,800 |
| 2010/02/22 | 1,740 | 1,784 | 1,731 | 1,766 | 97,900 |
| 2010/02/19 | 1,731 | 1,733 | 1,705 | 1,726 | 45,800 |
| 2010/02/18 | 1,714 | 1,741 | 1,677 | 1,733 | 64,800 |
| 2010/02/17 | 1,700 | 1,746 | 1,700 | 1,740 | 110,600 |
| 2010/02/16 | 1,665 | 1,698 | 1,664 | 1,693 | 69,000 |
| 2010/02/15 | 1,650 | 1,674 | 1,640 | 1,651 | 26,200 |
| 2010/02/12 | 1,672 | 1,688 | 1,640 | 1,656 | 43,400 |
| 2010/02/10 | 1,611 | 1,674 | 1,611 | 1,665 | 54,000 |
| 2010/02/09 | 1,650 | 1,650 | 1,577 | 1,633 | 73,000 |
| 2010/02/08 | 1,650 | 1,669 | 1,622 | 1,652 | 82,400 |
| 2010/02/05 | 1,625 | 1,680 | 1,625 | 1,652 | 110,800 |
| 2010/02/04 | 1,640 | 1,698 | 1,623 | 1,690 | 200,900 |
| 2010/02/03 | 1,600 | 1,649 | 1,585 | 1,640 | 315,100 |
| 2010/02/02 | 1,500 | 1,538 | 1,475 | 1,538 | 91,700 |
| 2010/02/01 | 1,526 | 1,528 | 1,488 | 1,506 | 91,600 |
| 2010/01/29 | 1,575 | 1,575 | 1,549 | 1,566 | 58,400 |
| 2010/01/28 | 1,521 | 1,553 | 1,506 | 1,553 | 48,600 |
| 2010/01/27 | 1,529 | 1,546 | 1,516 | 1,529 | 23,200 |
| 2010/01/26 | 1,560 | 1,585 | 1,528 | 1,529 | 33,400 |
| 2010/01/25 | 1,527 | 1,570 | 1,527 | 1,562 | 41,700 |
| 2010/01/22 | 1,547 | 1,587 | 1,547 | 1,565 | 39,200 |
| 2010/01/21 | 1,550 | 1,609 | 1,520 | 1,597 | 69,900 |
| 2010/01/20 | 1,595 | 1,608 | 1,562 | 1,582 | 40,100 |
| 2010/01/19 | 1,613 | 1,628 | 1,580 | 1,595 | 35,000 |
| 2010/01/18 | 1,603 | 1,638 | 1,603 | 1,621 | 18,500 |
| 2010/01/15 | 1,644 | 1,647 | 1,602 | 1,647 | 93,000 |
| 2010/01/14 | 1,590 | 1,629 | 1,590 | 1,611 | 58,900 |
| 2010/01/13 | 1,570 | 1,600 | 1,555 | 1,587 | 21,800 |
| 2010/01/12 | 1,569 | 1,580 | 1,569 | 1,579 | 31,600 |
| 2010/01/08 | 1,555 | 1,577 | 1,530 | 1,568 | 29,400 |
| 2010/01/07 | 1,561 | 1,577 | 1,555 | 1,559 | 25,400 |
| 2010/01/06 | 1,575 | 1,604 | 1,573 | 1,593 | 20,500 |
| 2010/01/05 | 1,600 | 1,615 | 1,589 | 1,595 | 47,000 |
| 2010/01/04 | 1,585 | 1,589 | 1,530 | 1,581 | 42,500 |