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 |
|---|---|---|---|---|---|
| 2017/12/29 | 4,960 | 5,050 | 4,900 | 5,030 | 103,900 |
| 2017/12/28 | 4,915 | 4,960 | 4,875 | 4,890 | 61,000 |
| 2017/12/27 | 4,900 | 4,970 | 4,895 | 4,915 | 34,300 |
| 2017/12/26 | 4,965 | 4,985 | 4,880 | 4,900 | 36,900 |
| 2017/12/25 | 4,905 | 4,960 | 4,870 | 4,960 | 40,900 |
| 2017/12/22 | 4,970 | 4,970 | 4,885 | 4,905 | 32,600 |
| 2017/12/21 | 4,960 | 5,010 | 4,880 | 4,915 | 71,400 |
| 2017/12/20 | 4,740 | 4,935 | 4,720 | 4,925 | 92,500 |
| 2017/12/19 | 4,825 | 4,840 | 4,730 | 4,740 | 34,900 |
| 2017/12/18 | 4,740 | 4,800 | 4,680 | 4,790 | 68,300 |
| 2017/12/15 | 4,725 | 4,790 | 4,665 | 4,755 | 115,600 |
| 2017/12/14 | 4,600 | 4,695 | 4,600 | 4,680 | 52,100 |
| 2017/12/13 | 4,695 | 4,715 | 4,550 | 4,600 | 61,400 |
| 2017/12/12 | 4,675 | 4,700 | 4,645 | 4,685 | 37,900 |
| 2017/12/11 | 4,675 | 4,680 | 4,595 | 4,675 | 71,400 |
| 2017/12/08 | 4,630 | 4,685 | 4,615 | 4,675 | 74,700 |
| 2017/12/07 | 4,555 | 4,655 | 4,555 | 4,645 | 57,900 |
| 2017/12/06 | 4,600 | 4,615 | 4,510 | 4,540 | 62,800 |
| 2017/12/05 | 4,560 | 4,650 | 4,540 | 4,640 | 71,500 |
| 2017/12/04 | 4,725 | 4,725 | 4,625 | 4,630 | 116,100 |
| 2017/12/01 | 4,740 | 4,785 | 4,670 | 4,735 | 117,400 |
| 2017/11/30 | 4,730 | 4,820 | 4,715 | 4,755 | 198,200 |
| 2017/11/29 | 5,200 | 5,200 | 5,020 | 5,040 | 57,100 |
| 2017/11/28 | 5,280 | 5,280 | 5,110 | 5,110 | 59,800 |
| 2017/11/27 | 5,340 | 5,340 | 5,250 | 5,300 | 77,800 |
| 2017/11/24 | 5,180 | 5,260 | 5,130 | 5,240 | 56,100 |
| 2017/11/22 | 5,120 | 5,180 | 5,070 | 5,160 | 66,100 |
| 2017/11/21 | 5,100 | 5,170 | 5,100 | 5,130 | 46,900 |
| 2017/11/20 | 5,000 | 5,070 | 4,940 | 5,050 | 73,400 |
| 2017/11/17 | 4,975 | 5,080 | 4,975 | 5,000 | 96,200 |
| 2017/11/16 | 4,800 | 4,950 | 4,785 | 4,915 | 86,000 |
| 2017/11/15 | 5,000 | 5,020 | 4,880 | 4,880 | 101,600 |
| 2017/11/14 | 5,130 | 5,140 | 5,060 | 5,080 | 67,000 |
| 2017/11/13 | 5,100 | 5,110 | 5,020 | 5,070 | 61,900 |
| 2017/11/10 | 4,925 | 5,090 | 4,925 | 5,070 | 95,200 |
| 2017/11/09 | 4,950 | 5,210 | 4,950 | 5,130 | 216,500 |
| 2017/11/08 | 4,805 | 4,890 | 4,780 | 4,890 | 51,900 |
| 2017/11/07 | 4,865 | 4,865 | 4,755 | 4,825 | 96,100 |
| 2017/11/06 | 4,770 | 4,955 | 4,770 | 4,900 | 186,500 |
| 2017/11/02 | 4,630 | 4,770 | 4,575 | 4,720 | 175,000 |
| 2017/11/01 | 4,440 | 4,655 | 4,425 | 4,620 | 199,200 |
| 2017/10/31 | 4,555 | 4,590 | 4,495 | 4,570 | 84,900 |
| 2017/10/30 | 4,535 | 4,565 | 4,485 | 4,545 | 128,000 |
| 2017/10/27 | 4,500 | 4,515 | 4,400 | 4,500 | 121,000 |
| 2017/10/26 | 4,450 | 4,540 | 4,415 | 4,525 | 70,800 |
| 2017/10/25 | 4,450 | 4,555 | 4,375 | 4,400 | 115,800 |
| 2017/10/24 | 4,315 | 4,445 | 4,280 | 4,430 | 84,800 |
| 2017/10/23 | 4,245 | 4,315 | 4,235 | 4,310 | 48,800 |
| 2017/10/20 | 4,210 | 4,225 | 4,170 | 4,185 | 40,700 |
| 2017/10/19 | 4,200 | 4,275 | 4,185 | 4,235 | 42,100 |
| 2017/10/18 | 4,250 | 4,250 | 4,155 | 4,190 | 57,600 |
| 2017/10/17 | 4,300 | 4,330 | 4,260 | 4,290 | 39,200 |
| 2017/10/16 | 4,350 | 4,360 | 4,275 | 4,285 | 53,600 |
| 2017/10/13 | 4,235 | 4,340 | 4,235 | 4,325 | 47,600 |
| 2017/10/12 | 4,230 | 4,275 | 4,215 | 4,255 | 35,300 |
| 2017/10/11 | 4,295 | 4,295 | 4,205 | 4,205 | 31,700 |
| 2017/10/10 | 4,270 | 4,285 | 4,250 | 4,280 | 17,900 |
| 2017/10/06 | 4,265 | 4,320 | 4,255 | 4,270 | 37,500 |
| 2017/10/05 | 4,360 | 4,375 | 4,295 | 4,305 | 48,500 |
| 2017/10/04 | 4,300 | 4,370 | 4,285 | 4,360 | 55,500 |
| 2017/10/03 | 4,340 | 4,345 | 4,250 | 4,295 | 47,600 |
| 2017/10/02 | 4,385 | 4,395 | 4,285 | 4,290 | 47,800 |
| 2017/09/29 | 4,315 | 4,385 | 4,315 | 4,335 | 66,200 |
| 2017/09/28 | 4,285 | 4,335 | 4,245 | 4,290 | 75,600 |
| 2017/09/27 | 4,205 | 4,230 | 4,140 | 4,215 | 44,900 |
| 2017/09/26 | 4,155 | 4,245 | 4,155 | 4,240 | 49,700 |
| 2017/09/25 | 4,190 | 4,220 | 4,175 | 4,185 | 40,600 |
| 2017/09/22 | 4,245 | 4,250 | 4,150 | 4,180 | 55,800 |
| 2017/09/21 | 4,365 | 4,370 | 4,260 | 4,270 | 51,600 |
| 2017/09/20 | 4,320 | 4,345 | 4,295 | 4,330 | 66,800 |
| 2017/09/19 | 4,455 | 4,455 | 4,255 | 4,330 | 114,400 |
| 2017/09/15 | 4,235 | 4,385 | 4,210 | 4,385 | 126,300 |
| 2017/09/14 | 4,215 | 4,305 | 4,215 | 4,245 | 112,700 |
| 2017/09/13 | 4,095 | 4,170 | 4,075 | 4,145 | 83,900 |
| 2017/09/12 | 3,950 | 4,050 | 3,945 | 4,045 | 64,200 |
| 2017/09/11 | 3,910 | 3,930 | 3,885 | 3,920 | 45,800 |
| 2017/09/08 | 3,895 | 3,925 | 3,865 | 3,880 | 55,300 |
| 2017/09/07 | 3,885 | 3,945 | 3,885 | 3,925 | 43,700 |
| 2017/09/06 | 3,805 | 3,890 | 3,780 | 3,885 | 41,200 |
| 2017/09/05 | 3,985 | 4,005 | 3,865 | 3,870 | 60,000 |
| 2017/09/04 | 4,080 | 4,080 | 3,950 | 3,980 | 52,500 |
| 2017/09/01 | 4,090 | 4,110 | 4,040 | 4,090 | 58,900 |
| 2017/08/31 | 4,040 | 4,045 | 3,970 | 4,030 | 61,400 |
| 2017/08/30 | 4,005 | 4,040 | 3,965 | 3,980 | 69,100 |
| 2017/08/29 | 3,945 | 3,985 | 3,915 | 3,975 | 33,100 |
| 2017/08/28 | 3,930 | 3,960 | 3,895 | 3,950 | 38,500 |
| 2017/08/25 | 3,930 | 3,965 | 3,920 | 3,930 | 32,700 |
| 2017/08/24 | 3,930 | 3,975 | 3,910 | 3,925 | 41,000 |
| 2017/08/23 | 4,060 | 4,060 | 3,930 | 3,940 | 42,100 |
| 2017/08/22 | 3,880 | 4,010 | 3,880 | 3,990 | 64,200 |
| 2017/08/21 | 3,915 | 3,930 | 3,875 | 3,910 | 36,300 |
| 2017/08/18 | 3,930 | 3,955 | 3,885 | 3,885 | 46,800 |
| 2017/08/17 | 3,970 | 4,010 | 3,950 | 3,995 | 28,800 |
| 2017/08/16 | 3,970 | 4,055 | 3,965 | 3,965 | 53,700 |
| 2017/08/15 | 4,020 | 4,020 | 3,965 | 3,980 | 52,600 |
| 2017/08/14 | 4,015 | 4,015 | 3,945 | 3,955 | 57,700 |
| 2017/08/10 | 4,045 | 4,145 | 4,035 | 4,075 | 57,500 |
| 2017/08/09 | 4,235 | 4,260 | 4,090 | 4,115 | 99,900 |
| 2017/08/08 | 4,260 | 4,315 | 4,260 | 4,295 | 68,500 |
| 2017/08/07 | 4,270 | 4,340 | 4,235 | 4,255 | 55,700 |
| 2017/08/04 | 4,285 | 4,380 | 4,245 | 4,270 | 93,500 |
| 2017/08/03 | 4,170 | 4,425 | 4,170 | 4,290 | 270,400 |
| 2017/08/02 | 4,010 | 4,105 | 3,985 | 4,085 | 88,200 |
| 2017/08/01 | 4,165 | 4,165 | 4,005 | 4,035 | 100,700 |
| 2017/07/31 | 4,115 | 4,265 | 4,105 | 4,215 | 154,900 |
| 2017/07/28 | 4,030 | 4,135 | 4,010 | 4,105 | 103,100 |
| 2017/07/27 | 3,975 | 4,040 | 3,945 | 4,010 | 71,600 |
| 2017/07/26 | 3,975 | 3,995 | 3,950 | 3,950 | 66,300 |
| 2017/07/25 | 4,000 | 4,000 | 3,945 | 3,945 | 39,600 |
| 2017/07/24 | 4,005 | 4,005 | 3,965 | 4,000 | 49,300 |
| 2017/07/21 | 3,915 | 4,085 | 3,905 | 4,000 | 82,900 |
| 2017/07/20 | 3,910 | 3,935 | 3,875 | 3,890 | 54,700 |
| 2017/07/19 | 3,865 | 3,930 | 3,840 | 3,905 | 53,000 |
| 2017/07/18 | 3,865 | 3,885 | 3,835 | 3,870 | 26,600 |
| 2017/07/14 | 3,855 | 3,885 | 3,845 | 3,865 | 49,500 |
| 2017/07/13 | 3,850 | 3,985 | 3,850 | 3,880 | 72,500 |
| 2017/07/12 | 3,800 | 3,850 | 3,770 | 3,830 | 42,800 |
| 2017/07/11 | 3,805 | 3,830 | 3,785 | 3,810 | 27,600 |
| 2017/07/10 | 3,840 | 3,840 | 3,775 | 3,785 | 44,900 |
| 2017/07/07 | 3,790 | 3,840 | 3,770 | 3,770 | 54,500 |
| 2017/07/06 | 3,740 | 3,820 | 3,725 | 3,820 | 62,500 |
| 2017/07/05 | 3,690 | 3,765 | 3,680 | 3,765 | 49,100 |
| 2017/07/04 | 3,770 | 3,800 | 3,635 | 3,695 | 93,100 |
| 2017/07/03 | 3,670 | 3,805 | 3,670 | 3,740 | 92,200 |
| 2017/06/30 | 3,630 | 3,705 | 3,510 | 3,700 | 82,600 |
| 2017/06/29 | 3,640 | 3,705 | 3,600 | 3,700 | 70,700 |
| 2017/06/28 | 3,690 | 3,700 | 3,595 | 3,600 | 39,300 |
| 2017/06/27 | 3,645 | 3,695 | 3,615 | 3,685 | 37,000 |
| 2017/06/26 | 3,590 | 3,645 | 3,590 | 3,645 | 36,500 |
| 2017/06/23 | 3,620 | 3,640 | 3,580 | 3,590 | 47,100 |
| 2017/06/22 | 3,660 | 3,670 | 3,640 | 3,650 | 25,300 |
| 2017/06/21 | 3,685 | 3,700 | 3,650 | 3,660 | 31,800 |
| 2017/06/20 | 3,670 | 3,705 | 3,665 | 3,690 | 72,200 |
| 2017/06/19 | 3,645 | 3,650 | 3,570 | 3,635 | 90,400 |
| 2017/06/16 | 3,600 | 3,650 | 3,590 | 3,640 | 93,500 |
| 2017/06/15 | 3,580 | 3,600 | 3,535 | 3,580 | 52,200 |
| 2017/06/14 | 3,645 | 3,645 | 3,585 | 3,605 | 62,700 |
| 2017/06/13 | 3,650 | 3,650 | 3,605 | 3,645 | 45,500 |
| 2017/06/12 | 3,665 | 3,705 | 3,650 | 3,650 | 47,100 |
| 2017/06/09 | 3,655 | 3,715 | 3,645 | 3,705 | 59,300 |
| 2017/06/08 | 3,695 | 3,730 | 3,635 | 3,685 | 66,000 |
| 2017/06/07 | 3,660 | 3,690 | 3,610 | 3,675 | 60,900 |
| 2017/06/06 | 3,680 | 3,680 | 3,615 | 3,630 | 47,600 |
| 2017/06/05 | 3,680 | 3,680 | 3,600 | 3,660 | 74,300 |
| 2017/06/02 | 3,700 | 3,710 | 3,635 | 3,680 | 87,900 |
| 2017/06/01 | 3,600 | 3,690 | 3,585 | 3,670 | 154,100 |
| 2017/05/31 | 3,570 | 3,610 | 3,545 | 3,590 | 71,800 |
| 2017/05/30 | 3,505 | 3,575 | 3,485 | 3,565 | 84,000 |
| 2017/05/29 | 3,600 | 3,600 | 3,500 | 3,515 | 110,900 |
| 2017/05/26 | 3,615 | 3,630 | 3,545 | 3,555 | 81,600 |
| 2017/05/25 | 3,680 | 3,690 | 3,530 | 3,585 | 113,300 |
| 2017/05/24 | 3,550 | 3,655 | 3,545 | 3,650 | 151,700 |
| 2017/05/23 | 3,490 | 3,560 | 3,455 | 3,530 | 95,100 |
| 2017/05/22 | 3,500 | 3,520 | 3,465 | 3,470 | 46,000 |
| 2017/05/19 | 3,440 | 3,475 | 3,390 | 3,470 | 89,300 |
| 2017/05/18 | 3,420 | 3,435 | 3,375 | 3,425 | 82,200 |
| 2017/05/17 | 3,465 | 3,530 | 3,445 | 3,475 | 97,900 |
| 2017/05/16 | 3,445 | 3,485 | 3,430 | 3,475 | 90,300 |
| 2017/05/15 | 3,310 | 3,435 | 3,310 | 3,400 | 103,000 |
| 2017/05/12 | 3,435 | 3,480 | 3,385 | 3,450 | 116,400 |
| 2017/05/11 | 3,345 | 3,435 | 3,315 | 3,435 | 102,000 |
| 2017/05/10 | 3,280 | 3,340 | 3,275 | 3,310 | 78,700 |
| 2017/05/09 | 3,290 | 3,290 | 3,255 | 3,280 | 97,500 |
| 2017/05/08 | 3,265 | 3,305 | 3,225 | 3,290 | 136,700 |
| 2017/05/02 | 3,130 | 3,240 | 3,125 | 3,225 | 144,700 |
| 2017/05/01 | 3,030 | 3,165 | 3,030 | 3,140 | 164,600 |
| 2017/04/28 | 2,983 | 3,020 | 2,974 | 3,005 | 86,200 |
| 2017/04/27 | 2,955 | 2,994 | 2,929 | 2,987 | 50,700 |
| 2017/04/26 | 2,984 | 2,984 | 2,945 | 2,955 | 75,400 |
| 2017/04/25 | 2,880 | 2,939 | 2,864 | 2,936 | 63,200 |
| 2017/04/24 | 2,870 | 2,895 | 2,850 | 2,865 | 73,300 |
| 2017/04/21 | 2,838 | 2,840 | 2,799 | 2,817 | 65,300 |
| 2017/04/20 | 2,789 | 2,832 | 2,771 | 2,811 | 51,000 |
| 2017/04/19 | 2,781 | 2,810 | 2,749 | 2,777 | 81,200 |
| 2017/04/18 | 2,799 | 2,824 | 2,764 | 2,786 | 67,000 |
| 2017/04/17 | 2,761 | 2,769 | 2,733 | 2,766 | 55,600 |
| 2017/04/14 | 2,747 | 2,771 | 2,719 | 2,747 | 49,800 |
| 2017/04/13 | 2,733 | 2,760 | 2,710 | 2,747 | 59,800 |
| 2017/04/12 | 2,761 | 2,762 | 2,689 | 2,756 | 98,000 |
| 2017/04/11 | 2,840 | 2,860 | 2,792 | 2,806 | 68,100 |
| 2017/04/10 | 2,878 | 2,913 | 2,845 | 2,864 | 83,700 |
| 2017/04/07 | 2,868 | 2,890 | 2,836 | 2,845 | 89,400 |
| 2017/04/06 | 2,886 | 2,906 | 2,818 | 2,827 | 64,300 |
| 2017/04/05 | 2,874 | 2,913 | 2,860 | 2,888 | 61,600 |
| 2017/04/04 | 2,926 | 2,970 | 2,858 | 2,884 | 93,000 |
| 2017/04/03 | 2,917 | 2,954 | 2,891 | 2,920 | 101,100 |
| 2017/03/31 | 3,015 | 3,030 | 2,874 | 2,891 | 92,200 |
| 2017/03/30 | 2,960 | 3,045 | 2,932 | 2,993 | 61,300 |
| 2017/03/29 | 3,020 | 3,030 | 2,961 | 2,975 | 97,600 |
| 2017/03/28 | 2,973 | 3,075 | 2,916 | 3,015 | 150,600 |
| 2017/03/27 | 3,000 | 3,085 | 2,950 | 2,997 | 163,000 |
| 2017/03/24 | 2,925 | 2,999 | 2,871 | 2,994 | 191,600 |
| 2017/03/23 | 2,780 | 2,890 | 2,749 | 2,886 | 262,400 |
| 2017/03/22 | 2,647 | 2,669 | 2,616 | 2,630 | 72,800 |
| 2017/03/21 | 2,689 | 2,702 | 2,678 | 2,686 | 50,700 |
| 2017/03/17 | 2,660 | 2,695 | 2,655 | 2,694 | 54,600 |
| 2017/03/16 | 2,643 | 2,682 | 2,634 | 2,682 | 46,100 |
| 2017/03/15 | 2,656 | 2,656 | 2,632 | 2,648 | 23,400 |
| 2017/03/14 | 2,649 | 2,670 | 2,638 | 2,656 | 29,100 |
| 2017/03/13 | 2,663 | 2,689 | 2,645 | 2,654 | 38,600 |
| 2017/03/10 | 2,703 | 2,712 | 2,673 | 2,681 | 45,100 |
| 2017/03/09 | 2,692 | 2,712 | 2,679 | 2,703 | 29,700 |
| 2017/03/08 | 2,719 | 2,720 | 2,680 | 2,698 | 44,700 |
| 2017/03/07 | 2,689 | 2,744 | 2,678 | 2,723 | 46,100 |
| 2017/03/06 | 2,675 | 2,734 | 2,669 | 2,696 | 31,100 |
| 2017/03/03 | 2,677 | 2,685 | 2,655 | 2,679 | 43,100 |
| 2017/03/02 | 2,714 | 2,729 | 2,665 | 2,681 | 31,500 |
| 2017/03/01 | 2,640 | 2,686 | 2,629 | 2,677 | 41,800 |
| 2017/02/28 | 2,658 | 2,673 | 2,628 | 2,632 | 63,400 |
| 2017/02/27 | 2,687 | 2,687 | 2,634 | 2,641 | 32,300 |
| 2017/02/24 | 2,721 | 2,751 | 2,686 | 2,693 | 46,100 |
| 2017/02/23 | 2,736 | 2,736 | 2,695 | 2,725 | 28,000 |
| 2017/02/22 | 2,723 | 2,734 | 2,706 | 2,727 | 33,600 |
| 2017/02/21 | 2,712 | 2,731 | 2,704 | 2,717 | 29,600 |
| 2017/02/20 | 2,733 | 2,737 | 2,710 | 2,722 | 33,500 |
| 2017/02/17 | 2,755 | 2,779 | 2,729 | 2,758 | 29,700 |
| 2017/02/16 | 2,783 | 2,783 | 2,734 | 2,749 | 24,000 |
| 2017/02/15 | 2,783 | 2,798 | 2,750 | 2,782 | 33,000 |
| 2017/02/14 | 2,769 | 2,789 | 2,749 | 2,753 | 39,800 |
| 2017/02/13 | 2,769 | 2,791 | 2,724 | 2,751 | 43,100 |
| 2017/02/10 | 2,722 | 2,789 | 2,718 | 2,769 | 59,000 |
| 2017/02/09 | 2,702 | 2,726 | 2,675 | 2,699 | 29,900 |
| 2017/02/08 | 2,716 | 2,726 | 2,684 | 2,726 | 24,400 |
| 2017/02/07 | 2,725 | 2,774 | 2,715 | 2,724 | 36,600 |
| 2017/02/06 | 2,738 | 2,756 | 2,697 | 2,722 | 76,800 |
| 2017/02/03 | 2,645 | 2,729 | 2,616 | 2,722 | 71,000 |
| 2017/02/02 | 2,767 | 2,793 | 2,674 | 2,685 | 111,000 |
| 2017/02/01 | 2,595 | 2,820 | 2,594 | 2,764 | 161,100 |
| 2017/01/31 | 2,575 | 2,595 | 2,480 | 2,565 | 48,200 |
| 2017/01/30 | 2,575 | 2,627 | 2,565 | 2,620 | 53,400 |
| 2017/01/27 | 2,582 | 2,586 | 2,546 | 2,576 | 37,700 |
| 2017/01/26 | 2,570 | 2,587 | 2,564 | 2,581 | 36,700 |
| 2017/01/25 | 2,548 | 2,553 | 2,517 | 2,539 | 37,400 |
| 2017/01/24 | 2,521 | 2,547 | 2,490 | 2,542 | 29,700 |
| 2017/01/23 | 2,494 | 2,541 | 2,472 | 2,521 | 34,900 |
| 2017/01/20 | 2,510 | 2,514 | 2,485 | 2,499 | 24,800 |
| 2017/01/19 | 2,504 | 2,529 | 2,475 | 2,516 | 36,000 |
| 2017/01/18 | 2,478 | 2,506 | 2,407 | 2,499 | 46,700 |
| 2017/01/17 | 2,532 | 2,532 | 2,476 | 2,478 | 34,200 |
| 2017/01/16 | 2,536 | 2,549 | 2,527 | 2,543 | 29,900 |
| 2017/01/13 | 2,525 | 2,554 | 2,501 | 2,546 | 38,700 |
| 2017/01/12 | 2,565 | 2,565 | 2,511 | 2,549 | 30,800 |
| 2017/01/11 | 2,533 | 2,570 | 2,533 | 2,564 | 28,600 |
| 2017/01/10 | 2,528 | 2,580 | 2,494 | 2,559 | 39,900 |
| 2017/01/06 | 2,570 | 2,570 | 2,518 | 2,528 | 47,400 |
| 2017/01/05 | 2,594 | 2,599 | 2,570 | 2,589 | 38,900 |
| 2017/01/04 | 2,532 | 2,600 | 2,532 | 2,600 | 43,700 |