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 |
|---|---|---|---|---|---|
| 2013/12/30 | 1,610 | 1,646 | 1,606 | 1,638 | 18,400 |
| 2013/12/27 | 1,560 | 1,595 | 1,517 | 1,591 | 18,400 |
| 2013/12/26 | 1,570 | 1,570 | 1,551 | 1,568 | 26,200 |
| 2013/12/25 | 1,500 | 1,535 | 1,500 | 1,535 | 40,300 |
| 2013/12/24 | 1,562 | 1,580 | 1,485 | 1,500 | 76,700 |
| 2013/12/20 | 1,578 | 1,582 | 1,565 | 1,578 | 26,500 |
| 2013/12/19 | 1,589 | 1,609 | 1,562 | 1,571 | 52,200 |
| 2013/12/18 | 1,608 | 1,613 | 1,590 | 1,605 | 32,700 |
| 2013/12/17 | 1,585 | 1,610 | 1,585 | 1,608 | 22,900 |
| 2013/12/16 | 1,608 | 1,624 | 1,590 | 1,595 | 12,800 |
| 2013/12/13 | 1,622 | 1,634 | 1,602 | 1,617 | 42,100 |
| 2013/12/12 | 1,635 | 1,646 | 1,613 | 1,635 | 8,900 |
| 2013/12/11 | 1,641 | 1,641 | 1,616 | 1,627 | 8,800 |
| 2013/12/10 | 1,641 | 1,658 | 1,603 | 1,646 | 12,900 |
| 2013/12/09 | 1,639 | 1,655 | 1,638 | 1,655 | 9,300 |
| 2013/12/06 | 1,648 | 1,648 | 1,588 | 1,635 | 34,800 |
| 2013/12/05 | 1,656 | 1,656 | 1,615 | 1,622 | 14,900 |
| 2013/12/04 | 1,648 | 1,668 | 1,627 | 1,656 | 14,700 |
| 2013/12/03 | 1,669 | 1,670 | 1,660 | 1,669 | 15,100 |
| 2013/12/02 | 1,644 | 1,664 | 1,644 | 1,655 | 13,700 |
| 2013/11/29 | 1,670 | 1,671 | 1,641 | 1,652 | 14,200 |
| 2013/11/28 | 1,685 | 1,685 | 1,655 | 1,657 | 21,800 |
| 2013/11/27 | 1,694 | 1,694 | 1,674 | 1,678 | 12,900 |
| 2013/11/26 | 1,695 | 1,697 | 1,675 | 1,694 | 38,900 |
| 2013/11/25 | 1,689 | 1,699 | 1,684 | 1,696 | 40,400 |
| 2013/11/22 | 1,685 | 1,690 | 1,669 | 1,675 | 32,200 |
| 2013/11/21 | 1,684 | 1,690 | 1,680 | 1,690 | 45,900 |
| 2013/11/20 | 1,675 | 1,690 | 1,664 | 1,684 | 35,100 |
| 2013/11/19 | 1,690 | 1,690 | 1,662 | 1,675 | 17,000 |
| 2013/11/18 | 1,680 | 1,685 | 1,669 | 1,682 | 39,100 |
| 2013/11/15 | 1,640 | 1,666 | 1,628 | 1,664 | 52,700 |
| 2013/11/14 | 1,638 | 1,647 | 1,598 | 1,636 | 27,700 |
| 2013/11/13 | 1,638 | 1,640 | 1,628 | 1,638 | 10,900 |
| 2013/11/12 | 1,618 | 1,638 | 1,610 | 1,638 | 43,600 |
| 2013/11/11 | 1,610 | 1,617 | 1,591 | 1,604 | 22,300 |
| 2013/11/08 | 1,592 | 1,605 | 1,588 | 1,600 | 29,600 |
| 2013/11/07 | 1,622 | 1,623 | 1,611 | 1,617 | 22,700 |
| 2013/11/06 | 1,617 | 1,630 | 1,614 | 1,622 | 24,200 |
| 2013/11/05 | 1,609 | 1,630 | 1,606 | 1,617 | 53,100 |
| 2013/11/01 | 1,592 | 1,603 | 1,580 | 1,603 | 36,100 |
| 2013/10/31 | 1,620 | 1,623 | 1,594 | 1,606 | 28,600 |
| 2013/10/30 | 1,620 | 1,625 | 1,592 | 1,613 | 58,900 |
| 2013/10/29 | 1,620 | 1,629 | 1,576 | 1,623 | 82,500 |
| 2013/10/28 | 1,618 | 1,618 | 1,586 | 1,595 | 48,300 |
| 2013/10/25 | 1,620 | 1,624 | 1,585 | 1,602 | 81,300 |
| 2013/10/24 | 1,623 | 1,624 | 1,594 | 1,610 | 29,800 |
| 2013/10/23 | 1,583 | 1,625 | 1,578 | 1,617 | 104,000 |
| 2013/10/22 | 1,560 | 1,586 | 1,536 | 1,583 | 37,200 |
| 2013/10/21 | 1,545 | 1,559 | 1,527 | 1,554 | 33,500 |
| 2013/10/18 | 1,535 | 1,554 | 1,526 | 1,536 | 23,800 |
| 2013/10/17 | 1,550 | 1,563 | 1,526 | 1,543 | 23,100 |
| 2013/10/16 | 1,566 | 1,569 | 1,536 | 1,539 | 32,300 |
| 2013/10/15 | 1,519 | 1,570 | 1,500 | 1,566 | 70,500 |
| 2013/10/11 | 1,545 | 1,562 | 1,536 | 1,559 | 61,900 |
| 2013/10/10 | 1,524 | 1,542 | 1,503 | 1,520 | 66,500 |
| 2013/10/09 | 1,495 | 1,530 | 1,472 | 1,530 | 41,400 |
| 2013/10/08 | 1,469 | 1,509 | 1,448 | 1,501 | 50,000 |
| 2013/10/07 | 1,465 | 1,481 | 1,448 | 1,470 | 29,100 |
| 2013/10/04 | 1,471 | 1,488 | 1,441 | 1,468 | 35,300 |
| 2013/10/03 | 1,420 | 1,469 | 1,420 | 1,456 | 44,200 |
| 2013/10/02 | 1,500 | 1,500 | 1,417 | 1,427 | 46,400 |
| 2013/10/01 | 1,458 | 1,509 | 1,458 | 1,483 | 60,700 |
| 2013/09/30 | 1,448 | 1,486 | 1,440 | 1,463 | 35,800 |
| 2013/09/27 | 1,448 | 1,455 | 1,442 | 1,448 | 18,900 |
| 2013/09/26 | 1,481 | 1,481 | 1,429 | 1,448 | 51,200 |
| 2013/09/25 | 1,474 | 1,484 | 1,454 | 1,468 | 68,400 |
| 2013/09/24 | 1,436 | 1,447 | 1,428 | 1,443 | 56,300 |
| 2013/09/20 | 1,436 | 1,451 | 1,436 | 1,445 | 58,800 |
| 2013/09/19 | 1,430 | 1,450 | 1,430 | 1,450 | 49,200 |
| 2013/09/18 | 1,455 | 1,455 | 1,440 | 1,442 | 39,500 |
| 2013/09/17 | 1,421 | 1,470 | 1,421 | 1,461 | 24,300 |
| 2013/09/13 | 1,432 | 1,438 | 1,419 | 1,427 | 40,800 |
| 2013/09/12 | 1,446 | 1,446 | 1,425 | 1,439 | 23,600 |
| 2013/09/11 | 1,474 | 1,478 | 1,447 | 1,454 | 30,400 |
| 2013/09/10 | 1,462 | 1,478 | 1,451 | 1,463 | 35,500 |
| 2013/09/09 | 1,470 | 1,470 | 1,436 | 1,444 | 25,400 |
| 2013/09/06 | 1,453 | 1,453 | 1,410 | 1,436 | 18,000 |
| 2013/09/05 | 1,460 | 1,462 | 1,450 | 1,451 | 10,600 |
| 2013/09/04 | 1,443 | 1,450 | 1,431 | 1,435 | 22,400 |
| 2013/09/03 | 1,460 | 1,466 | 1,442 | 1,458 | 13,000 |
| 2013/09/02 | 1,443 | 1,455 | 1,428 | 1,442 | 21,000 |
| 2013/08/30 | 1,474 | 1,490 | 1,427 | 1,429 | 57,600 |
| 2013/08/29 | 1,479 | 1,479 | 1,446 | 1,455 | 24,800 |
| 2013/08/28 | 1,480 | 1,490 | 1,467 | 1,472 | 53,800 |
| 2013/08/27 | 1,500 | 1,510 | 1,474 | 1,496 | 27,800 |
| 2013/08/26 | 1,538 | 1,538 | 1,479 | 1,492 | 46,500 |
| 2013/08/23 | 1,484 | 1,545 | 1,457 | 1,514 | 104,300 |
| 2013/08/22 | 1,445 | 1,475 | 1,422 | 1,461 | 46,500 |
| 2013/08/21 | 1,423 | 1,448 | 1,423 | 1,444 | 32,700 |
| 2013/08/20 | 1,421 | 1,447 | 1,407 | 1,423 | 45,700 |
| 2013/08/19 | 1,394 | 1,438 | 1,393 | 1,419 | 39,600 |
| 2013/08/16 | 1,390 | 1,412 | 1,384 | 1,393 | 40,600 |
| 2013/08/15 | 1,395 | 1,402 | 1,386 | 1,388 | 31,100 |
| 2013/08/14 | 1,390 | 1,395 | 1,367 | 1,394 | 25,100 |
| 2013/08/13 | 1,336 | 1,379 | 1,335 | 1,370 | 46,100 |
| 2013/08/12 | 1,316 | 1,335 | 1,308 | 1,326 | 29,800 |
| 2013/08/09 | 1,362 | 1,364 | 1,300 | 1,312 | 72,800 |
| 2013/08/08 | 1,387 | 1,428 | 1,358 | 1,361 | 47,200 |
| 2013/08/07 | 1,361 | 1,395 | 1,357 | 1,387 | 37,800 |
| 2013/08/06 | 1,355 | 1,392 | 1,337 | 1,391 | 60,900 |
| 2013/08/05 | 1,326 | 1,366 | 1,319 | 1,359 | 59,000 |
| 2013/08/02 | 1,329 | 1,350 | 1,318 | 1,349 | 50,800 |
| 2013/08/01 | 1,307 | 1,311 | 1,295 | 1,310 | 54,600 |
| 2013/07/31 | 1,344 | 1,344 | 1,295 | 1,295 | 81,300 |
| 2013/07/30 | 1,320 | 1,357 | 1,320 | 1,357 | 25,900 |
| 2013/07/29 | 1,334 | 1,341 | 1,310 | 1,331 | 82,600 |
| 2013/07/26 | 1,371 | 1,374 | 1,352 | 1,360 | 108,500 |
| 2013/07/25 | 1,397 | 1,398 | 1,386 | 1,397 | 28,900 |
| 2013/07/24 | 1,386 | 1,398 | 1,383 | 1,397 | 24,600 |
| 2013/07/23 | 1,391 | 1,398 | 1,384 | 1,389 | 22,400 |
| 2013/07/22 | 1,383 | 1,392 | 1,374 | 1,391 | 34,000 |
| 2013/07/19 | 1,377 | 1,385 | 1,363 | 1,374 | 58,400 |
| 2013/07/18 | 1,372 | 1,380 | 1,367 | 1,377 | 40,100 |
| 2013/07/17 | 1,348 | 1,385 | 1,342 | 1,377 | 52,200 |
| 2013/07/16 | 1,382 | 1,382 | 1,343 | 1,348 | 60,000 |
| 2013/07/12 | 1,330 | 1,352 | 1,329 | 1,352 | 50,700 |
| 2013/07/11 | 1,312 | 1,334 | 1,308 | 1,326 | 55,100 |
| 2013/07/10 | 1,331 | 1,337 | 1,314 | 1,337 | 68,300 |
| 2013/07/09 | 1,302 | 1,311 | 1,289 | 1,302 | 64,300 |
| 2013/07/08 | 1,311 | 1,317 | 1,299 | 1,299 | 62,000 |
| 2013/07/05 | 1,288 | 1,312 | 1,288 | 1,310 | 57,400 |
| 2013/07/04 | 1,291 | 1,295 | 1,283 | 1,290 | 47,600 |
| 2013/07/03 | 1,306 | 1,308 | 1,283 | 1,291 | 64,700 |
| 2013/07/02 | 1,316 | 1,325 | 1,282 | 1,305 | 99,300 |
| 2013/07/01 | 1,302 | 1,322 | 1,301 | 1,321 | 53,000 |
| 2013/06/28 | 1,304 | 1,316 | 1,277 | 1,315 | 67,600 |
| 2013/06/27 | 1,286 | 1,293 | 1,270 | 1,291 | 30,100 |
| 2013/06/26 | 1,331 | 1,332 | 1,282 | 1,286 | 25,300 |
| 2013/06/25 | 1,312 | 1,315 | 1,286 | 1,308 | 31,900 |
| 2013/06/24 | 1,348 | 1,350 | 1,310 | 1,316 | 31,000 |
| 2013/06/21 | 1,303 | 1,341 | 1,287 | 1,341 | 36,900 |
| 2013/06/20 | 1,344 | 1,357 | 1,326 | 1,331 | 31,200 |
| 2013/06/19 | 1,333 | 1,339 | 1,317 | 1,333 | 61,300 |
| 2013/06/18 | 1,352 | 1,360 | 1,302 | 1,303 | 54,000 |
| 2013/06/17 | 1,320 | 1,357 | 1,315 | 1,352 | 30,800 |
| 2013/06/14 | 1,327 | 1,358 | 1,312 | 1,319 | 51,200 |
| 2013/06/13 | 1,343 | 1,346 | 1,309 | 1,310 | 42,700 |
| 2013/06/12 | 1,349 | 1,368 | 1,329 | 1,359 | 48,400 |
| 2013/06/11 | 1,378 | 1,387 | 1,343 | 1,376 | 69,400 |
| 2013/06/10 | 1,360 | 1,389 | 1,350 | 1,380 | 46,500 |
| 2013/06/07 | 1,338 | 1,363 | 1,304 | 1,333 | 55,800 |
| 2013/06/06 | 1,372 | 1,376 | 1,335 | 1,337 | 97,000 |
| 2013/06/05 | 1,405 | 1,420 | 1,372 | 1,372 | 67,400 |
| 2013/06/04 | 1,398 | 1,410 | 1,380 | 1,406 | 107,100 |
| 2013/06/03 | 1,403 | 1,413 | 1,390 | 1,391 | 71,200 |
| 2013/05/31 | 1,425 | 1,451 | 1,408 | 1,423 | 47,200 |
| 2013/05/30 | 1,422 | 1,451 | 1,400 | 1,430 | 124,500 |
| 2013/05/29 | 1,444 | 1,446 | 1,421 | 1,421 | 75,600 |
| 2013/05/28 | 1,426 | 1,459 | 1,423 | 1,430 | 62,600 |
| 2013/05/27 | 1,417 | 1,451 | 1,408 | 1,434 | 89,200 |
| 2013/05/24 | 1,459 | 1,500 | 1,426 | 1,469 | 80,000 |
| 2013/05/23 | 1,559 | 1,576 | 1,482 | 1,482 | 110,500 |
| 2013/05/22 | 1,590 | 1,593 | 1,550 | 1,570 | 75,900 |
| 2013/05/21 | 1,614 | 1,631 | 1,557 | 1,580 | 141,900 |
| 2013/05/20 | 1,678 | 1,699 | 1,661 | 1,676 | 133,600 |
| 2013/05/17 | 1,532 | 1,609 | 1,527 | 1,598 | 173,400 |
| 2013/05/16 | 1,520 | 1,544 | 1,500 | 1,532 | 145,500 |
| 2013/05/15 | 1,487 | 1,563 | 1,485 | 1,536 | 163,300 |
| 2013/05/14 | 1,450 | 1,465 | 1,445 | 1,457 | 78,400 |
| 2013/05/13 | 1,445 | 1,466 | 1,415 | 1,442 | 83,800 |
| 2013/05/10 | 1,498 | 1,507 | 1,445 | 1,454 | 127,800 |
| 2013/05/09 | 1,498 | 1,499 | 1,467 | 1,493 | 26,100 |
| 2013/05/08 | 1,485 | 1,500 | 1,470 | 1,485 | 61,600 |
| 2013/05/07 | 1,472 | 1,490 | 1,468 | 1,478 | 43,300 |
| 2013/05/02 | 1,439 | 1,453 | 1,419 | 1,446 | 49,100 |
| 2013/05/01 | 1,427 | 1,442 | 1,406 | 1,440 | 46,800 |
| 2013/04/30 | 1,412 | 1,429 | 1,398 | 1,425 | 38,400 |
| 2013/04/26 | 1,446 | 1,448 | 1,405 | 1,413 | 57,500 |
| 2013/04/25 | 1,452 | 1,470 | 1,421 | 1,440 | 76,000 |
| 2013/04/24 | 1,415 | 1,450 | 1,414 | 1,450 | 84,300 |
| 2013/04/23 | 1,436 | 1,436 | 1,388 | 1,406 | 106,200 |
| 2013/04/22 | 1,425 | 1,444 | 1,424 | 1,436 | 52,600 |
| 2013/04/19 | 1,371 | 1,407 | 1,364 | 1,405 | 57,200 |
| 2013/04/18 | 1,356 | 1,385 | 1,352 | 1,374 | 56,000 |
| 2013/04/17 | 1,360 | 1,372 | 1,359 | 1,366 | 32,800 |
| 2013/04/16 | 1,361 | 1,367 | 1,339 | 1,359 | 73,200 |
| 2013/04/15 | 1,389 | 1,404 | 1,372 | 1,391 | 63,400 |
| 2013/04/12 | 1,386 | 1,395 | 1,371 | 1,389 | 44,800 |
| 2013/04/11 | 1,385 | 1,396 | 1,373 | 1,389 | 51,500 |
| 2013/04/10 | 1,362 | 1,377 | 1,343 | 1,370 | 80,500 |
| 2013/04/09 | 1,386 | 1,388 | 1,345 | 1,353 | 65,700 |
| 2013/04/08 | 1,355 | 1,380 | 1,331 | 1,356 | 71,500 |
| 2013/04/05 | 1,380 | 1,382 | 1,315 | 1,328 | 73,700 |
| 2013/04/04 | 1,301 | 1,346 | 1,278 | 1,342 | 43,700 |
| 2013/04/03 | 1,297 | 1,305 | 1,270 | 1,302 | 63,600 |
| 2013/04/02 | 1,319 | 1,335 | 1,286 | 1,296 | 119,500 |
| 2013/04/01 | 1,387 | 1,390 | 1,320 | 1,323 | 63,000 |
| 2013/03/29 | 1,391 | 1,391 | 1,375 | 1,382 | 26,100 |
| 2013/03/28 | 1,412 | 1,412 | 1,372 | 1,377 | 66,200 |
| 2013/03/27 | 1,421 | 1,425 | 1,407 | 1,417 | 29,800 |
| 2013/03/26 | 1,431 | 1,440 | 1,416 | 1,436 | 41,100 |
| 2013/03/25 | 1,435 | 1,439 | 1,423 | 1,429 | 69,300 |
| 2013/03/22 | 1,448 | 1,449 | 1,405 | 1,405 | 76,700 |
| 2013/03/21 | 1,441 | 1,461 | 1,441 | 1,451 | 52,400 |
| 2013/03/19 | 1,425 | 1,441 | 1,425 | 1,440 | 24,000 |
| 2013/03/18 | 1,430 | 1,431 | 1,408 | 1,427 | 31,400 |
| 2013/03/15 | 1,421 | 1,438 | 1,421 | 1,432 | 51,400 |
| 2013/03/14 | 1,422 | 1,425 | 1,402 | 1,421 | 80,000 |
| 2013/03/13 | 1,431 | 1,437 | 1,415 | 1,422 | 74,800 |
| 2013/03/12 | 1,419 | 1,434 | 1,400 | 1,431 | 110,700 |
| 2013/03/11 | 1,412 | 1,424 | 1,406 | 1,411 | 46,700 |
| 2013/03/08 | 1,429 | 1,429 | 1,397 | 1,407 | 133,200 |
| 2013/03/07 | 1,454 | 1,484 | 1,397 | 1,401 | 130,900 |
| 2013/03/06 | 1,448 | 1,460 | 1,434 | 1,444 | 48,100 |
| 2013/03/05 | 1,438 | 1,451 | 1,426 | 1,441 | 47,700 |
| 2013/03/04 | 1,455 | 1,464 | 1,423 | 1,430 | 52,500 |
| 2013/03/01 | 1,468 | 1,472 | 1,454 | 1,465 | 52,100 |
| 2013/02/28 | 1,433 | 1,468 | 1,432 | 1,464 | 72,100 |
| 2013/02/27 | 1,438 | 1,438 | 1,396 | 1,417 | 60,700 |
| 2013/02/26 | 1,429 | 1,437 | 1,396 | 1,437 | 73,500 |
| 2013/02/25 | 1,410 | 1,435 | 1,406 | 1,429 | 81,200 |
| 2013/02/22 | 1,387 | 1,404 | 1,362 | 1,394 | 72,000 |
| 2013/02/21 | 1,394 | 1,405 | 1,378 | 1,385 | 71,600 |
| 2013/02/20 | 1,398 | 1,411 | 1,371 | 1,403 | 110,800 |
| 2013/02/19 | 1,332 | 1,402 | 1,323 | 1,402 | 143,600 |
| 2013/02/18 | 1,315 | 1,346 | 1,307 | 1,332 | 120,900 |
| 2013/02/15 | 1,320 | 1,325 | 1,290 | 1,297 | 113,300 |
| 2013/02/14 | 1,341 | 1,355 | 1,325 | 1,329 | 93,700 |
| 2013/02/13 | 1,350 | 1,377 | 1,337 | 1,341 | 63,400 |
| 2013/02/12 | 1,360 | 1,385 | 1,350 | 1,365 | 129,800 |
| 2013/02/08 | 1,360 | 1,364 | 1,332 | 1,336 | 74,200 |
| 2013/02/07 | 1,374 | 1,384 | 1,340 | 1,359 | 102,400 |
| 2013/02/06 | 1,365 | 1,384 | 1,361 | 1,372 | 48,500 |
| 2013/02/05 | 1,351 | 1,373 | 1,350 | 1,354 | 55,000 |
| 2013/02/04 | 1,400 | 1,401 | 1,351 | 1,362 | 72,700 |
| 2013/02/01 | 1,418 | 1,432 | 1,391 | 1,391 | 63,900 |
| 2013/01/31 | 1,408 | 1,419 | 1,390 | 1,411 | 21,500 |
| 2013/01/30 | 1,383 | 1,419 | 1,381 | 1,411 | 31,900 |
| 2013/01/29 | 1,388 | 1,397 | 1,376 | 1,377 | 54,900 |
| 2013/01/28 | 1,411 | 1,418 | 1,388 | 1,392 | 41,400 |
| 2013/01/25 | 1,391 | 1,415 | 1,378 | 1,410 | 67,100 |
| 2013/01/24 | 1,385 | 1,398 | 1,372 | 1,378 | 40,600 |
| 2013/01/23 | 1,352 | 1,392 | 1,346 | 1,383 | 87,900 |
| 2013/01/22 | 1,361 | 1,390 | 1,359 | 1,370 | 58,300 |
| 2013/01/21 | 1,365 | 1,380 | 1,340 | 1,358 | 64,100 |
| 2013/01/18 | 1,350 | 1,374 | 1,350 | 1,363 | 52,400 |
| 2013/01/17 | 1,354 | 1,363 | 1,326 | 1,346 | 88,300 |
| 2013/01/16 | 1,358 | 1,368 | 1,347 | 1,352 | 75,600 |
| 2013/01/15 | 1,373 | 1,379 | 1,350 | 1,361 | 63,000 |
| 2013/01/11 | 1,407 | 1,409 | 1,360 | 1,367 | 99,200 |
| 2013/01/10 | 1,398 | 1,412 | 1,386 | 1,407 | 19,200 |
| 2013/01/09 | 1,375 | 1,398 | 1,351 | 1,388 | 26,600 |
| 2013/01/08 | 1,412 | 1,418 | 1,371 | 1,377 | 54,700 |
| 2013/01/07 | 1,458 | 1,469 | 1,421 | 1,436 | 33,100 |
| 2013/01/04 | 1,480 | 1,480 | 1,442 | 1,453 | 34,700 |