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 |
|---|---|---|---|---|---|
| 2011/12/30 | 1,627 | 1,672 | 1,602 | 1,634 | 34,500 |
| 2011/12/29 | 1,601 | 1,614 | 1,583 | 1,613 | 8,800 |
| 2011/12/28 | 1,608 | 1,615 | 1,586 | 1,589 | 9,100 |
| 2011/12/27 | 1,631 | 1,642 | 1,617 | 1,622 | 23,200 |
| 2011/12/26 | 1,690 | 1,690 | 1,606 | 1,630 | 25,700 |
| 2011/12/22 | 1,661 | 1,661 | 1,606 | 1,659 | 22,300 |
| 2011/12/21 | 1,631 | 1,667 | 1,631 | 1,654 | 23,600 |
| 2011/12/20 | 1,571 | 1,605 | 1,571 | 1,602 | 13,200 |
| 2011/12/19 | 1,580 | 1,590 | 1,572 | 1,579 | 12,800 |
| 2011/12/16 | 1,592 | 1,613 | 1,591 | 1,601 | 40,000 |
| 2011/12/15 | 1,630 | 1,633 | 1,580 | 1,594 | 28,200 |
| 2011/12/14 | 1,613 | 1,665 | 1,613 | 1,649 | 34,800 |
| 2011/12/13 | 1,634 | 1,649 | 1,634 | 1,636 | 18,100 |
| 2011/12/12 | 1,676 | 1,693 | 1,670 | 1,672 | 19,600 |
| 2011/12/09 | 1,650 | 1,674 | 1,640 | 1,674 | 28,900 |
| 2011/12/08 | 1,700 | 1,702 | 1,660 | 1,668 | 28,200 |
| 2011/12/07 | 1,649 | 1,708 | 1,621 | 1,708 | 48,800 |
| 2011/12/06 | 1,748 | 1,753 | 1,680 | 1,686 | 36,900 |
| 2011/12/05 | 1,800 | 1,800 | 1,751 | 1,774 | 42,800 |
| 2011/12/02 | 1,675 | 1,720 | 1,665 | 1,720 | 40,700 |
| 2011/12/01 | 1,700 | 1,700 | 1,643 | 1,649 | 29,800 |
| 2011/11/30 | 1,629 | 1,692 | 1,620 | 1,690 | 106,400 |
| 2011/11/29 | 1,568 | 1,597 | 1,553 | 1,597 | 55,100 |
| 2011/11/28 | 1,570 | 1,570 | 1,543 | 1,545 | 32,100 |
| 2011/11/25 | 1,560 | 1,565 | 1,525 | 1,545 | 23,000 |
| 2011/11/24 | 1,536 | 1,550 | 1,526 | 1,540 | 21,100 |
| 2011/11/22 | 1,574 | 1,574 | 1,553 | 1,560 | 23,400 |
| 2011/11/21 | 1,599 | 1,610 | 1,571 | 1,574 | 27,400 |
| 2011/11/18 | 1,588 | 1,600 | 1,556 | 1,588 | 33,100 |
| 2011/11/17 | 1,605 | 1,605 | 1,562 | 1,581 | 27,600 |
| 2011/11/16 | 1,611 | 1,640 | 1,608 | 1,611 | 35,800 |
| 2011/11/15 | 1,631 | 1,639 | 1,606 | 1,612 | 18,200 |
| 2011/11/14 | 1,630 | 1,652 | 1,625 | 1,646 | 44,400 |
| 2011/11/11 | 1,548 | 1,577 | 1,522 | 1,575 | 31,000 |
| 2011/11/10 | 1,540 | 1,585 | 1,538 | 1,547 | 47,500 |
| 2011/11/09 | 1,585 | 1,601 | 1,585 | 1,595 | 62,200 |
| 2011/11/08 | 1,661 | 1,667 | 1,577 | 1,599 | 59,900 |
| 2011/11/07 | 1,660 | 1,676 | 1,637 | 1,662 | 59,100 |
| 2011/11/04 | 1,612 | 1,666 | 1,564 | 1,660 | 96,700 |
| 2011/11/02 | 1,527 | 1,591 | 1,516 | 1,572 | 58,400 |
| 2011/11/01 | 1,596 | 1,626 | 1,560 | 1,567 | 67,200 |
| 2011/10/31 | 1,540 | 1,645 | 1,540 | 1,626 | 166,800 |
| 2011/10/28 | 1,570 | 1,570 | 1,523 | 1,542 | 50,600 |
| 2011/10/27 | 1,534 | 1,550 | 1,517 | 1,537 | 27,700 |
| 2011/10/26 | 1,466 | 1,535 | 1,459 | 1,525 | 97,800 |
| 2011/10/25 | 1,546 | 1,546 | 1,422 | 1,485 | 204,600 |
| 2011/10/24 | 1,529 | 1,561 | 1,515 | 1,546 | 25,700 |
| 2011/10/21 | 1,530 | 1,535 | 1,508 | 1,508 | 19,200 |
| 2011/10/20 | 1,558 | 1,572 | 1,516 | 1,524 | 34,800 |
| 2011/10/19 | 1,560 | 1,581 | 1,540 | 1,557 | 30,500 |
| 2011/10/18 | 1,549 | 1,567 | 1,533 | 1,547 | 30,100 |
| 2011/10/17 | 1,520 | 1,584 | 1,520 | 1,566 | 47,300 |
| 2011/10/14 | 1,534 | 1,534 | 1,491 | 1,497 | 71,200 |
| 2011/10/13 | 1,543 | 1,551 | 1,523 | 1,547 | 63,300 |
| 2011/10/12 | 1,505 | 1,528 | 1,494 | 1,519 | 54,200 |
| 2011/10/11 | 1,490 | 1,518 | 1,490 | 1,506 | 88,700 |
| 2011/10/07 | 1,469 | 1,494 | 1,448 | 1,456 | 42,900 |
| 2011/10/06 | 1,435 | 1,485 | 1,435 | 1,468 | 49,300 |
| 2011/10/05 | 1,476 | 1,476 | 1,423 | 1,451 | 66,800 |
| 2011/10/04 | 1,414 | 1,450 | 1,397 | 1,450 | 48,000 |
| 2011/10/03 | 1,480 | 1,486 | 1,422 | 1,444 | 81,500 |
| 2011/09/30 | 1,519 | 1,522 | 1,483 | 1,520 | 58,100 |
| 2011/09/29 | 1,464 | 1,515 | 1,454 | 1,506 | 42,400 |
| 2011/09/28 | 1,496 | 1,520 | 1,464 | 1,484 | 74,000 |
| 2011/09/27 | 1,449 | 1,472 | 1,440 | 1,462 | 47,100 |
| 2011/09/26 | 1,411 | 1,434 | 1,384 | 1,390 | 58,900 |
| 2011/09/22 | 1,454 | 1,456 | 1,402 | 1,417 | 50,600 |
| 2011/09/21 | 1,487 | 1,495 | 1,453 | 1,458 | 34,100 |
| 2011/09/20 | 1,477 | 1,510 | 1,471 | 1,473 | 55,200 |
| 2011/09/16 | 1,436 | 1,525 | 1,434 | 1,517 | 74,700 |
| 2011/09/15 | 1,405 | 1,439 | 1,404 | 1,416 | 37,900 |
| 2011/09/14 | 1,473 | 1,494 | 1,382 | 1,387 | 72,800 |
| 2011/09/13 | 1,498 | 1,498 | 1,471 | 1,477 | 54,200 |
| 2011/09/12 | 1,463 | 1,485 | 1,435 | 1,465 | 59,800 |
| 2011/09/09 | 1,543 | 1,546 | 1,445 | 1,463 | 87,300 |
| 2011/09/08 | 1,558 | 1,569 | 1,534 | 1,543 | 46,900 |
| 2011/09/07 | 1,537 | 1,546 | 1,517 | 1,518 | 40,500 |
| 2011/09/06 | 1,520 | 1,522 | 1,479 | 1,497 | 92,800 |
| 2011/09/05 | 1,507 | 1,530 | 1,503 | 1,521 | 81,000 |
| 2011/09/02 | 1,530 | 1,558 | 1,522 | 1,522 | 55,500 |
| 2011/09/01 | 1,618 | 1,641 | 1,541 | 1,545 | 146,200 |
| 2011/08/31 | 1,624 | 1,627 | 1,599 | 1,618 | 52,900 |
| 2011/08/30 | 1,600 | 1,620 | 1,580 | 1,616 | 73,200 |
| 2011/08/29 | 1,570 | 1,582 | 1,550 | 1,578 | 78,900 |
| 2011/08/26 | 1,493 | 1,539 | 1,493 | 1,539 | 107,600 |
| 2011/08/25 | 1,448 | 1,514 | 1,448 | 1,492 | 62,800 |
| 2011/08/24 | 1,445 | 1,487 | 1,437 | 1,445 | 125,100 |
| 2011/08/23 | 1,381 | 1,425 | 1,369 | 1,417 | 94,000 |
| 2011/08/22 | 1,390 | 1,420 | 1,338 | 1,347 | 104,100 |
| 2011/08/19 | 1,438 | 1,445 | 1,410 | 1,423 | 120,800 |
| 2011/08/18 | 1,513 | 1,513 | 1,462 | 1,468 | 104,900 |
| 2011/08/17 | 1,515 | 1,542 | 1,489 | 1,513 | 104,600 |
| 2011/08/16 | 1,550 | 1,550 | 1,526 | 1,534 | 54,000 |
| 2011/08/15 | 1,549 | 1,566 | 1,515 | 1,522 | 61,000 |
| 2011/08/12 | 1,568 | 1,570 | 1,521 | 1,529 | 122,400 |
| 2011/08/11 | 1,570 | 1,584 | 1,531 | 1,549 | 120,700 |
| 2011/08/10 | 1,613 | 1,622 | 1,552 | 1,579 | 121,300 |
| 2011/08/09 | 1,450 | 1,606 | 1,450 | 1,593 | 153,400 |
| 2011/08/08 | 1,596 | 1,635 | 1,523 | 1,527 | 146,000 |
| 2011/08/05 | 1,557 | 1,660 | 1,555 | 1,636 | 139,800 |
| 2011/08/04 | 1,740 | 1,741 | 1,656 | 1,677 | 225,900 |
| 2011/08/03 | 1,764 | 1,764 | 1,710 | 1,740 | 122,000 |
| 2011/08/02 | 1,891 | 1,899 | 1,789 | 1,819 | 144,600 |
| 2011/08/01 | 1,825 | 1,910 | 1,825 | 1,901 | 60,000 |
| 2011/07/29 | 1,820 | 1,845 | 1,815 | 1,815 | 40,700 |
| 2011/07/28 | 1,852 | 1,871 | 1,834 | 1,853 | 31,300 |
| 2011/07/27 | 1,881 | 1,891 | 1,858 | 1,883 | 39,200 |
| 2011/07/26 | 1,923 | 1,923 | 1,894 | 1,906 | 49,200 |
| 2011/07/25 | 1,900 | 1,914 | 1,892 | 1,905 | 39,200 |
| 2011/07/22 | 1,905 | 1,924 | 1,901 | 1,913 | 57,500 |
| 2011/07/21 | 1,881 | 1,920 | 1,881 | 1,915 | 137,500 |
| 2011/07/20 | 1,859 | 1,886 | 1,858 | 1,878 | 88,000 |
| 2011/07/19 | 1,882 | 1,890 | 1,813 | 1,823 | 222,100 |
| 2011/07/15 | 1,910 | 1,919 | 1,860 | 1,880 | 186,400 |
| 2011/07/14 | 1,913 | 1,962 | 1,886 | 1,890 | 228,200 |
| 2011/07/13 | 1,926 | 1,931 | 1,893 | 1,912 | 232,000 |
| 2011/07/12 | 1,970 | 1,980 | 1,926 | 1,949 | 71,600 |
| 2011/07/11 | 2,042 | 2,048 | 2,004 | 2,010 | 182,800 |
| 2011/07/08 | 2,092 | 2,094 | 2,070 | 2,085 | 102,700 |
| 2011/07/07 | 2,030 | 2,077 | 2,010 | 2,060 | 82,400 |
| 2011/07/06 | 2,021 | 2,037 | 2,003 | 2,024 | 84,000 |
| 2011/07/05 | 2,052 | 2,078 | 2,021 | 2,023 | 139,800 |
| 2011/07/04 | 1,981 | 2,040 | 1,981 | 2,025 | 100,500 |
| 2011/07/01 | 1,982 | 1,990 | 1,975 | 1,980 | 159,400 |
| 2011/06/30 | 1,914 | 1,982 | 1,883 | 1,981 | 156,000 |
| 2011/06/29 | 1,889 | 1,905 | 1,868 | 1,885 | 69,300 |
| 2011/06/28 | 1,910 | 1,942 | 1,891 | 1,905 | 105,100 |
| 2011/06/27 | 1,881 | 1,930 | 1,867 | 1,915 | 219,700 |
| 2011/06/24 | 1,850 | 1,879 | 1,840 | 1,871 | 107,200 |
| 2011/06/23 | 1,854 | 1,881 | 1,815 | 1,832 | 99,100 |
| 2011/06/22 | 1,826 | 1,883 | 1,822 | 1,859 | 225,500 |
| 2011/06/21 | 1,820 | 1,828 | 1,788 | 1,790 | 115,000 |
| 2011/06/20 | 1,710 | 1,867 | 1,710 | 1,860 | 211,600 |
| 2011/06/17 | 1,686 | 1,724 | 1,685 | 1,707 | 120,800 |
| 2011/06/16 | 1,739 | 1,740 | 1,680 | 1,685 | 88,400 |
| 2011/06/15 | 1,759 | 1,785 | 1,758 | 1,775 | 63,500 |
| 2011/06/14 | 1,696 | 1,760 | 1,696 | 1,751 | 73,700 |
| 2011/06/13 | 1,670 | 1,702 | 1,668 | 1,688 | 36,300 |
| 2011/06/10 | 1,725 | 1,736 | 1,681 | 1,690 | 72,300 |
| 2011/06/09 | 1,730 | 1,737 | 1,716 | 1,721 | 116,200 |
| 2011/06/08 | 1,692 | 1,745 | 1,690 | 1,745 | 88,900 |
| 2011/06/07 | 1,650 | 1,689 | 1,641 | 1,689 | 68,300 |
| 2011/06/06 | 1,652 | 1,659 | 1,634 | 1,651 | 38,800 |
| 2011/06/03 | 1,660 | 1,660 | 1,621 | 1,652 | 62,400 |
| 2011/06/02 | 1,615 | 1,665 | 1,612 | 1,655 | 68,700 |
| 2011/06/01 | 1,660 | 1,660 | 1,629 | 1,644 | 42,300 |
| 2011/05/31 | 1,625 | 1,661 | 1,623 | 1,661 | 55,600 |
| 2011/05/30 | 1,623 | 1,636 | 1,606 | 1,619 | 34,400 |
| 2011/05/27 | 1,630 | 1,639 | 1,619 | 1,638 | 39,200 |
| 2011/05/26 | 1,626 | 1,649 | 1,626 | 1,647 | 52,700 |
| 2011/05/25 | 1,633 | 1,650 | 1,625 | 1,633 | 51,500 |
| 2011/05/24 | 1,619 | 1,631 | 1,610 | 1,622 | 65,200 |
| 2011/05/23 | 1,665 | 1,670 | 1,642 | 1,651 | 64,700 |
| 2011/05/20 | 1,685 | 1,688 | 1,659 | 1,670 | 142,000 |
| 2011/05/19 | 1,631 | 1,687 | 1,631 | 1,662 | 124,200 |
| 2011/05/18 | 1,600 | 1,631 | 1,591 | 1,621 | 90,300 |
| 2011/05/17 | 1,573 | 1,603 | 1,567 | 1,600 | 58,100 |
| 2011/05/16 | 1,577 | 1,582 | 1,565 | 1,573 | 55,400 |
| 2011/05/13 | 1,576 | 1,609 | 1,575 | 1,606 | 80,700 |
| 2011/05/12 | 1,590 | 1,593 | 1,571 | 1,575 | 78,200 |
| 2011/05/11 | 1,551 | 1,596 | 1,550 | 1,592 | 97,700 |
| 2011/05/10 | 1,528 | 1,536 | 1,511 | 1,529 | 77,500 |
| 2011/05/09 | 1,545 | 1,551 | 1,535 | 1,543 | 26,200 |
| 2011/05/06 | 1,524 | 1,545 | 1,520 | 1,536 | 31,400 |
| 2011/05/02 | 1,542 | 1,556 | 1,542 | 1,553 | 47,500 |
| 2011/04/28 | 1,476 | 1,524 | 1,471 | 1,521 | 78,000 |
| 2011/04/27 | 1,474 | 1,493 | 1,469 | 1,480 | 34,600 |
| 2011/04/26 | 1,488 | 1,488 | 1,473 | 1,483 | 31,700 |
| 2011/04/25 | 1,452 | 1,470 | 1,452 | 1,470 | 15,400 |
| 2011/04/22 | 1,442 | 1,465 | 1,433 | 1,460 | 15,100 |
| 2011/04/21 | 1,446 | 1,470 | 1,430 | 1,440 | 34,800 |
| 2011/04/20 | 1,420 | 1,448 | 1,420 | 1,443 | 34,100 |
| 2011/04/19 | 1,380 | 1,424 | 1,371 | 1,399 | 28,900 |
| 2011/04/18 | 1,355 | 1,391 | 1,354 | 1,381 | 21,100 |
| 2011/04/15 | 1,356 | 1,379 | 1,335 | 1,367 | 26,400 |
| 2011/04/14 | 1,352 | 1,365 | 1,342 | 1,359 | 42,000 |
| 2011/04/13 | 1,345 | 1,358 | 1,338 | 1,354 | 62,700 |
| 2011/04/12 | 1,403 | 1,410 | 1,375 | 1,378 | 24,900 |
| 2011/04/11 | 1,429 | 1,430 | 1,415 | 1,422 | 17,400 |
| 2011/04/08 | 1,420 | 1,440 | 1,411 | 1,429 | 40,700 |
| 2011/04/07 | 1,420 | 1,440 | 1,418 | 1,424 | 12,000 |
| 2011/04/06 | 1,455 | 1,455 | 1,411 | 1,420 | 20,200 |
| 2011/04/05 | 1,500 | 1,500 | 1,426 | 1,448 | 19,200 |
| 2011/04/04 | 1,484 | 1,500 | 1,475 | 1,497 | 32,100 |
| 2011/04/01 | 1,492 | 1,495 | 1,454 | 1,454 | 25,600 |
| 2011/03/31 | 1,490 | 1,497 | 1,473 | 1,495 | 43,100 |
| 2011/03/30 | 1,446 | 1,486 | 1,446 | 1,473 | 47,000 |
| 2011/03/29 | 1,425 | 1,482 | 1,421 | 1,466 | 46,800 |
| 2011/03/28 | 1,466 | 1,510 | 1,443 | 1,510 | 61,400 |
| 2011/03/25 | 1,434 | 1,450 | 1,411 | 1,436 | 28,100 |
| 2011/03/24 | 1,445 | 1,445 | 1,410 | 1,422 | 22,900 |
| 2011/03/23 | 1,430 | 1,445 | 1,400 | 1,443 | 49,400 |
| 2011/03/22 | 1,420 | 1,433 | 1,404 | 1,429 | 43,900 |
| 2011/03/18 | 1,285 | 1,386 | 1,277 | 1,386 | 97,900 |
| 2011/03/17 | 1,175 | 1,299 | 1,175 | 1,283 | 84,500 |
| 2011/03/16 | 1,160 | 1,270 | 1,156 | 1,263 | 113,700 |
| 2011/03/15 | 1,230 | 1,230 | 1,037 | 1,163 | 121,900 |
| 2011/03/14 | 1,223 | 1,335 | 1,223 | 1,242 | 74,800 |
| 2011/03/11 | 1,433 | 1,449 | 1,430 | 1,441 | 44,800 |
| 2011/03/10 | 1,478 | 1,478 | 1,453 | 1,455 | 41,300 |
| 2011/03/09 | 1,501 | 1,514 | 1,473 | 1,478 | 29,800 |
| 2011/03/08 | 1,495 | 1,514 | 1,489 | 1,489 | 32,000 |
| 2011/03/07 | 1,542 | 1,542 | 1,489 | 1,501 | 33,600 |
| 2011/03/04 | 1,558 | 1,558 | 1,530 | 1,542 | 18,100 |
| 2011/03/03 | 1,510 | 1,523 | 1,503 | 1,518 | 13,300 |
| 2011/03/02 | 1,530 | 1,530 | 1,500 | 1,500 | 24,100 |
| 2011/03/01 | 1,524 | 1,556 | 1,521 | 1,541 | 27,600 |
| 2011/02/28 | 1,487 | 1,515 | 1,466 | 1,512 | 34,800 |
| 2011/02/25 | 1,450 | 1,475 | 1,444 | 1,473 | 54,600 |
| 2011/02/24 | 1,495 | 1,499 | 1,450 | 1,453 | 80,800 |
| 2011/02/23 | 1,520 | 1,530 | 1,493 | 1,493 | 59,000 |
| 2011/02/22 | 1,574 | 1,574 | 1,535 | 1,536 | 42,600 |
| 2011/02/21 | 1,593 | 1,593 | 1,575 | 1,578 | 22,000 |
| 2011/02/18 | 1,612 | 1,614 | 1,550 | 1,592 | 36,500 |
| 2011/02/17 | 1,577 | 1,618 | 1,575 | 1,612 | 50,800 |
| 2011/02/16 | 1,575 | 1,585 | 1,571 | 1,573 | 7,500 |
| 2011/02/15 | 1,590 | 1,590 | 1,570 | 1,576 | 17,400 |
| 2011/02/14 | 1,575 | 1,590 | 1,575 | 1,587 | 9,600 |
| 2011/02/10 | 1,581 | 1,581 | 1,555 | 1,565 | 39,700 |
| 2011/02/09 | 1,615 | 1,620 | 1,591 | 1,599 | 28,000 |
| 2011/02/08 | 1,627 | 1,627 | 1,613 | 1,617 | 24,600 |
| 2011/02/07 | 1,628 | 1,631 | 1,610 | 1,620 | 35,600 |
| 2011/02/04 | 1,597 | 1,625 | 1,591 | 1,609 | 56,700 |
| 2011/02/03 | 1,588 | 1,596 | 1,581 | 1,595 | 37,300 |
| 2011/02/02 | 1,536 | 1,585 | 1,532 | 1,583 | 48,300 |
| 2011/02/01 | 1,520 | 1,550 | 1,515 | 1,526 | 29,000 |
| 2011/01/31 | 1,528 | 1,532 | 1,493 | 1,510 | 27,000 |
| 2011/01/28 | 1,530 | 1,570 | 1,525 | 1,534 | 27,800 |
| 2011/01/27 | 1,537 | 1,558 | 1,505 | 1,551 | 48,100 |
| 2011/01/26 | 1,555 | 1,555 | 1,539 | 1,539 | 11,700 |
| 2011/01/25 | 1,525 | 1,564 | 1,515 | 1,558 | 26,400 |
| 2011/01/24 | 1,513 | 1,527 | 1,414 | 1,516 | 38,900 |
| 2011/01/21 | 1,577 | 1,577 | 1,509 | 1,513 | 76,200 |
| 2011/01/20 | 1,580 | 1,580 | 1,563 | 1,564 | 40,400 |
| 2011/01/19 | 1,575 | 1,588 | 1,560 | 1,578 | 40,600 |
| 2011/01/18 | 1,555 | 1,575 | 1,550 | 1,573 | 45,300 |
| 2011/01/17 | 1,550 | 1,575 | 1,550 | 1,552 | 48,100 |
| 2011/01/14 | 1,557 | 1,574 | 1,548 | 1,551 | 85,700 |
| 2011/01/13 | 1,581 | 1,585 | 1,539 | 1,551 | 91,500 |
| 2011/01/12 | 1,604 | 1,615 | 1,580 | 1,581 | 37,900 |
| 2011/01/11 | 1,602 | 1,615 | 1,592 | 1,601 | 39,400 |
| 2011/01/07 | 1,609 | 1,623 | 1,596 | 1,600 | 47,200 |
| 2011/01/06 | 1,600 | 1,608 | 1,593 | 1,604 | 39,900 |
| 2011/01/05 | 1,606 | 1,606 | 1,581 | 1,585 | 34,300 |
| 2011/01/04 | 1,583 | 1,613 | 1,580 | 1,590 | 54,100 |