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 |
|---|---|---|---|---|---|
| 2018/12/28 | 850 | 859 | 844 | 849 | 170,700 |
| 2018/12/27 | 860 | 863 | 833 | 852 | 318,600 |
| 2018/12/26 | 786 | 803 | 783 | 800 | 388,900 |
| 2018/12/25 | 766 | 780 | 747 | 767 | 463,700 |
| 2018/12/21 | 820 | 826 | 798 | 819 | 545,800 |
| 2018/12/20 | 862 | 868 | 828 | 832 | 385,200 |
| 2018/12/19 | 877 | 885 | 865 | 876 | 230,500 |
| 2018/12/18 | 872 | 887 | 856 | 865 | 376,600 |
| 2018/12/17 | 900 | 914 | 893 | 893 | 336,700 |
| 2018/12/14 | 921 | 929 | 900 | 907 | 273,000 |
| 2018/12/13 | 917 | 931 | 910 | 928 | 207,000 |
| 2018/12/12 | 903 | 919 | 896 | 910 | 302,800 |
| 2018/12/11 | 912 | 915 | 888 | 894 | 399,200 |
| 2018/12/10 | 936 | 944 | 908 | 908 | 313,700 |
| 2018/12/07 | 949 | 966 | 937 | 951 | 311,900 |
| 2018/12/06 | 965 | 971 | 943 | 950 | 467,000 |
| 2018/12/05 | 965 | 983 | 961 | 961 | 267,500 |
| 2018/12/04 | 1,006 | 1,009 | 992 | 993 | 368,500 |
| 2018/12/03 | 999 | 1,017 | 996 | 1,006 | 410,600 |
| 2018/11/30 | 985 | 993 | 974 | 990 | 188,400 |
| 2018/11/29 | 990 | 994 | 977 | 982 | 218,200 |
| 2018/11/28 | 960 | 976 | 957 | 975 | 268,500 |
| 2018/11/27 | 966 | 968 | 942 | 952 | 244,700 |
| 2018/11/26 | 935 | 959 | 925 | 957 | 250,400 |
| 2018/11/22 | 942 | 955 | 931 | 938 | 296,000 |
| 2018/11/21 | 915 | 937 | 905 | 937 | 319,700 |
| 2018/11/20 | 921 | 934 | 920 | 929 | 195,700 |
| 2018/11/19 | 916 | 952 | 915 | 936 | 466,100 |
| 2018/11/16 | 948 | 958 | 919 | 919 | 514,300 |
| 2018/11/15 | 960 | 963 | 945 | 948 | 477,600 |
| 2018/11/14 | 968 | 986 | 967 | 973 | 339,200 |
| 2018/11/13 | 969 | 969 | 943 | 966 | 849,700 |
| 2018/11/12 | 994 | 1,015 | 980 | 999 | 554,600 |
| 2018/11/09 | 992 | 1,004 | 980 | 980 | 850,100 |
| 2018/11/08 | 1,025 | 1,028 | 1,005 | 1,008 | 727,400 |
| 2018/11/07 | 990 | 1,026 | 979 | 996 | 1,118,100 |
| 2018/11/06 | 995 | 1,018 | 969 | 975 | 1,443,100 |
| 2018/11/05 | 906 | 922 | 891 | 905 | 489,300 |
| 2018/11/02 | 901 | 910 | 878 | 905 | 742,000 |
| 2018/11/01 | 909 | 909 | 840 | 899 | 1,191,300 |
| 2018/10/31 | 937 | 983 | 930 | 981 | 811,100 |
| 2018/10/30 | 858 | 919 | 853 | 899 | 901,200 |
| 2018/10/29 | 893 | 905 | 871 | 872 | 470,700 |
| 2018/10/26 | 927 | 931 | 887 | 893 | 405,000 |
| 2018/10/25 | 936 | 943 | 909 | 912 | 479,900 |
| 2018/10/24 | 992 | 995 | 960 | 973 | 496,400 |
| 2018/10/23 | 1,017 | 1,017 | 985 | 985 | 376,400 |
| 2018/10/22 | 1,009 | 1,033 | 995 | 1,028 | 556,900 |
| 2018/10/19 | 1,011 | 1,036 | 1,002 | 1,032 | 489,700 |
| 2018/10/18 | 1,036 | 1,042 | 1,022 | 1,027 | 524,700 |
| 2018/10/17 | 1,029 | 1,044 | 1,019 | 1,035 | 344,700 |
| 2018/10/16 | 1,005 | 1,015 | 985 | 1,001 | 341,600 |
| 2018/10/15 | 1,018 | 1,025 | 993 | 1,006 | 391,300 |
| 2018/10/12 | 965 | 1,022 | 965 | 1,015 | 418,900 |
| 2018/10/11 | 975 | 984 | 953 | 971 | 718,800 |
| 2018/10/10 | 1,043 | 1,053 | 1,018 | 1,027 | 447,500 |
| 2018/10/09 | 1,057 | 1,057 | 1,024 | 1,025 | 552,900 |
| 2018/10/05 | 1,102 | 1,106 | 1,069 | 1,070 | 666,400 |
| 2018/10/04 | 1,132 | 1,143 | 1,103 | 1,117 | 545,400 |
| 2018/10/03 | 1,160 | 1,168 | 1,130 | 1,131 | 367,800 |
| 2018/10/02 | 1,173 | 1,180 | 1,155 | 1,156 | 376,100 |
| 2018/10/01 | 1,168 | 1,192 | 1,162 | 1,173 | 330,700 |
| 2018/09/28 | 1,193 | 1,196 | 1,168 | 1,170 | 349,900 |
| 2018/09/27 | 1,216 | 1,216 | 1,176 | 1,178 | 281,300 |
| 2018/09/26 | 1,218 | 1,227 | 1,205 | 1,219 | 258,200 |
| 2018/09/25 | 1,221 | 1,247 | 1,217 | 1,244 | 282,800 |
| 2018/09/21 | 1,209 | 1,218 | 1,201 | 1,214 | 194,600 |
| 2018/09/20 | 1,200 | 1,214 | 1,182 | 1,193 | 247,300 |
| 2018/09/19 | 1,200 | 1,208 | 1,171 | 1,194 | 251,100 |
| 2018/09/18 | 1,136 | 1,179 | 1,078 | 1,163 | 407,100 |
| 2018/09/14 | 1,108 | 1,149 | 1,107 | 1,138 | 303,900 |
| 2018/09/13 | 1,105 | 1,125 | 1,105 | 1,107 | 244,800 |
| 2018/09/12 | 1,144 | 1,153 | 1,105 | 1,122 | 202,100 |
| 2018/09/11 | 1,160 | 1,165 | 1,138 | 1,145 | 203,900 |
| 2018/09/10 | 1,160 | 1,170 | 1,142 | 1,144 | 325,400 |
| 2018/09/07 | 1,212 | 1,215 | 1,163 | 1,165 | 410,400 |
| 2018/09/06 | 1,239 | 1,244 | 1,216 | 1,237 | 217,300 |
| 2018/09/05 | 1,285 | 1,285 | 1,248 | 1,259 | 245,500 |
| 2018/09/04 | 1,283 | 1,313 | 1,274 | 1,298 | 237,000 |
| 2018/09/03 | 1,302 | 1,303 | 1,263 | 1,282 | 217,800 |
| 2018/08/31 | 1,298 | 1,300 | 1,282 | 1,285 | 242,800 |
| 2018/08/30 | 1,304 | 1,329 | 1,276 | 1,316 | 343,100 |
| 2018/08/29 | 1,246 | 1,287 | 1,242 | 1,285 | 320,000 |
| 2018/08/28 | 1,286 | 1,305 | 1,258 | 1,259 | 212,700 |
| 2018/08/27 | 1,257 | 1,278 | 1,249 | 1,276 | 194,400 |
| 2018/08/24 | 1,243 | 1,253 | 1,224 | 1,249 | 127,000 |
| 2018/08/23 | 1,226 | 1,236 | 1,216 | 1,232 | 128,800 |
| 2018/08/22 | 1,190 | 1,232 | 1,187 | 1,228 | 154,600 |
| 2018/08/21 | 1,203 | 1,211 | 1,191 | 1,193 | 229,600 |
| 2018/08/20 | 1,232 | 1,233 | 1,219 | 1,221 | 136,000 |
| 2018/08/17 | 1,232 | 1,249 | 1,224 | 1,232 | 154,800 |
| 2018/08/16 | 1,235 | 1,247 | 1,214 | 1,232 | 202,800 |
| 2018/08/15 | 1,295 | 1,297 | 1,253 | 1,259 | 155,600 |
| 2018/08/14 | 1,293 | 1,309 | 1,288 | 1,296 | 161,300 |
| 2018/08/13 | 1,324 | 1,330 | 1,286 | 1,286 | 236,400 |
| 2018/08/10 | 1,350 | 1,361 | 1,339 | 1,347 | 317,100 |
| 2018/08/09 | 1,354 | 1,376 | 1,342 | 1,370 | 213,400 |
| 2018/08/08 | 1,366 | 1,392 | 1,358 | 1,372 | 512,500 |
| 2018/08/07 | 1,325 | 1,359 | 1,318 | 1,357 | 382,300 |
| 2018/08/06 | 1,356 | 1,360 | 1,325 | 1,330 | 383,400 |
| 2018/08/03 | 1,381 | 1,392 | 1,363 | 1,368 | 387,700 |
| 2018/08/02 | 1,410 | 1,415 | 1,372 | 1,374 | 489,500 |
| 2018/08/01 | 1,409 | 1,422 | 1,343 | 1,412 | 1,315,800 |
| 2018/07/31 | 1,270 | 1,287 | 1,254 | 1,276 | 431,100 |
| 2018/07/30 | 1,262 | 1,264 | 1,240 | 1,255 | 156,000 |
| 2018/07/27 | 1,233 | 1,265 | 1,227 | 1,262 | 291,900 |
| 2018/07/26 | 1,235 | 1,244 | 1,221 | 1,242 | 264,600 |
| 2018/07/25 | 1,208 | 1,218 | 1,196 | 1,214 | 249,300 |
| 2018/07/24 | 1,200 | 1,203 | 1,179 | 1,189 | 245,900 |
| 2018/07/23 | 1,135 | 1,167 | 1,135 | 1,153 | 243,300 |
| 2018/07/20 | 1,160 | 1,172 | 1,145 | 1,158 | 292,300 |
| 2018/07/19 | 1,155 | 1,195 | 1,155 | 1,188 | 262,500 |
| 2018/07/18 | 1,200 | 1,213 | 1,180 | 1,181 | 318,200 |
| 2018/07/17 | 1,174 | 1,201 | 1,170 | 1,189 | 453,300 |
| 2018/07/13 | 1,166 | 1,173 | 1,154 | 1,170 | 327,800 |
| 2018/07/12 | 1,127 | 1,143 | 1,119 | 1,140 | 264,100 |
| 2018/07/11 | 1,122 | 1,138 | 1,115 | 1,127 | 342,400 |
| 2018/07/10 | 1,119 | 1,136 | 1,116 | 1,126 | 312,600 |
| 2018/07/09 | 1,116 | 1,122 | 1,085 | 1,113 | 336,200 |
| 2018/07/06 | 1,079 | 1,102 | 1,068 | 1,101 | 255,600 |
| 2018/07/05 | 1,100 | 1,100 | 1,069 | 1,076 | 245,500 |
| 2018/07/04 | 1,130 | 1,130 | 1,093 | 1,101 | 231,500 |
| 2018/07/03 | 1,118 | 1,119 | 1,089 | 1,100 | 316,300 |
| 2018/07/02 | 1,147 | 1,156 | 1,117 | 1,119 | 341,400 |
| 2018/06/29 | 1,152 | 1,170 | 1,141 | 1,159 | 228,100 |
| 2018/06/28 | 1,151 | 1,164 | 1,125 | 1,148 | 375,000 |
| 2018/06/27 | 1,168 | 1,174 | 1,142 | 1,153 | 279,900 |
| 2018/06/26 | 1,170 | 1,174 | 1,151 | 1,174 | 223,000 |
| 2018/06/25 | 1,204 | 1,210 | 1,177 | 1,182 | 266,100 |
| 2018/06/22 | 1,173 | 1,199 | 1,170 | 1,197 | 405,300 |
| 2018/06/21 | 1,195 | 1,201 | 1,181 | 1,183 | 344,300 |
| 2018/06/20 | 1,200 | 1,200 | 1,151 | 1,191 | 457,600 |
| 2018/06/19 | 1,251 | 1,251 | 1,210 | 1,211 | 273,700 |
| 2018/06/18 | 1,300 | 1,300 | 1,245 | 1,251 | 376,800 |
| 2018/06/15 | 1,353 | 1,353 | 1,311 | 1,315 | 246,300 |
| 2018/06/14 | 1,355 | 1,357 | 1,340 | 1,347 | 206,500 |
| 2018/06/13 | 1,355 | 1,363 | 1,344 | 1,361 | 232,400 |
| 2018/06/12 | 1,366 | 1,371 | 1,336 | 1,348 | 225,300 |
| 2018/06/11 | 1,355 | 1,360 | 1,330 | 1,344 | 255,100 |
| 2018/06/08 | 1,362 | 1,371 | 1,356 | 1,357 | 160,800 |
| 2018/06/07 | 1,352 | 1,375 | 1,337 | 1,372 | 186,800 |
| 2018/06/06 | 1,383 | 1,383 | 1,358 | 1,362 | 122,800 |
| 2018/06/05 | 1,407 | 1,409 | 1,378 | 1,384 | 171,400 |
| 2018/06/04 | 1,362 | 1,406 | 1,362 | 1,404 | 288,300 |
| 2018/06/01 | 1,313 | 1,356 | 1,301 | 1,349 | 219,500 |
| 2018/05/31 | 1,340 | 1,348 | 1,320 | 1,325 | 202,800 |
| 2018/05/30 | 1,330 | 1,359 | 1,322 | 1,325 | 239,700 |
| 2018/05/29 | 1,377 | 1,379 | 1,348 | 1,360 | 168,600 |
| 2018/05/28 | 1,359 | 1,384 | 1,359 | 1,376 | 168,100 |
| 2018/05/25 | 1,352 | 1,373 | 1,332 | 1,351 | 235,000 |
| 2018/05/24 | 1,401 | 1,401 | 1,364 | 1,370 | 259,300 |
| 2018/05/23 | 1,407 | 1,448 | 1,407 | 1,411 | 335,700 |
| 2018/05/22 | 1,423 | 1,438 | 1,403 | 1,410 | 275,900 |
| 2018/05/21 | 1,419 | 1,427 | 1,404 | 1,423 | 283,600 |
| 2018/05/18 | 1,420 | 1,420 | 1,392 | 1,408 | 304,800 |
| 2018/05/17 | 1,432 | 1,440 | 1,413 | 1,423 | 318,100 |
| 2018/05/16 | 1,398 | 1,428 | 1,393 | 1,422 | 444,300 |
| 2018/05/15 | 1,397 | 1,410 | 1,397 | 1,401 | 171,000 |
| 2018/05/14 | 1,418 | 1,418 | 1,381 | 1,394 | 238,500 |
| 2018/05/11 | 1,420 | 1,483 | 1,397 | 1,411 | 648,000 |
| 2018/05/10 | 1,380 | 1,397 | 1,360 | 1,379 | 316,900 |
| 2018/05/09 | 1,397 | 1,397 | 1,343 | 1,346 | 463,400 |
| 2018/05/08 | 1,396 | 1,429 | 1,381 | 1,402 | 378,300 |
| 2018/05/07 | 1,365 | 1,405 | 1,356 | 1,396 | 277,300 |
| 2018/05/02 | 1,360 | 1,363 | 1,323 | 1,355 | 230,600 |
| 2018/05/01 | 1,369 | 1,370 | 1,330 | 1,334 | 222,300 |
| 2018/04/27 | 1,332 | 1,366 | 1,332 | 1,363 | 449,000 |
| 2018/04/26 | 1,309 | 1,359 | 1,296 | 1,329 | 717,100 |
| 2018/04/25 | 1,273 | 1,274 | 1,255 | 1,268 | 173,300 |
| 2018/04/24 | 1,290 | 1,290 | 1,269 | 1,288 | 229,600 |
| 2018/04/23 | 1,286 | 1,300 | 1,278 | 1,285 | 171,300 |
| 2018/04/20 | 1,293 | 1,294 | 1,273 | 1,284 | 288,400 |
| 2018/04/19 | 1,310 | 1,328 | 1,299 | 1,312 | 178,000 |
| 2018/04/18 | 1,287 | 1,315 | 1,275 | 1,307 | 197,700 |
| 2018/04/17 | 1,302 | 1,303 | 1,261 | 1,276 | 343,200 |
| 2018/04/16 | 1,322 | 1,323 | 1,292 | 1,302 | 183,300 |
| 2018/04/13 | 1,303 | 1,325 | 1,300 | 1,311 | 166,800 |
| 2018/04/12 | 1,315 | 1,316 | 1,286 | 1,289 | 149,900 |
| 2018/04/11 | 1,313 | 1,340 | 1,302 | 1,323 | 235,000 |
| 2018/04/10 | 1,261 | 1,302 | 1,253 | 1,293 | 165,200 |
| 2018/04/09 | 1,268 | 1,276 | 1,251 | 1,264 | 297,100 |
| 2018/04/06 | 1,295 | 1,304 | 1,258 | 1,293 | 243,700 |
| 2018/04/05 | 1,302 | 1,327 | 1,296 | 1,308 | 252,100 |
| 2018/04/04 | 1,330 | 1,333 | 1,293 | 1,301 | 159,000 |
| 2018/04/03 | 1,320 | 1,338 | 1,310 | 1,323 | 164,900 |
| 2018/04/02 | 1,314 | 1,370 | 1,301 | 1,350 | 344,200 |
| 2018/03/30 | 1,295 | 1,309 | 1,284 | 1,297 | 148,700 |
| 2018/03/29 | 1,305 | 1,318 | 1,256 | 1,269 | 224,800 |
| 2018/03/28 | 1,284 | 1,297 | 1,273 | 1,295 | 136,800 |
| 2018/03/27 | 1,290 | 1,318 | 1,288 | 1,314 | 274,900 |
| 2018/03/26 | 1,253 | 1,274 | 1,228 | 1,274 | 234,300 |
| 2018/03/23 | 1,304 | 1,324 | 1,271 | 1,276 | 305,400 |
| 2018/03/22 | 1,346 | 1,373 | 1,340 | 1,356 | 179,200 |
| 2018/03/20 | 1,330 | 1,352 | 1,311 | 1,346 | 227,100 |
| 2018/03/19 | 1,371 | 1,390 | 1,338 | 1,357 | 173,100 |
| 2018/03/16 | 1,396 | 1,396 | 1,372 | 1,386 | 204,300 |
| 2018/03/15 | 1,392 | 1,397 | 1,376 | 1,390 | 200,200 |
| 2018/03/14 | 1,399 | 1,411 | 1,390 | 1,399 | 181,400 |
| 2018/03/13 | 1,385 | 1,424 | 1,385 | 1,424 | 321,900 |
| 2018/03/12 | 1,399 | 1,411 | 1,377 | 1,386 | 234,900 |
| 2018/03/09 | 1,385 | 1,389 | 1,360 | 1,371 | 227,100 |
| 2018/03/08 | 1,345 | 1,369 | 1,330 | 1,355 | 279,800 |
| 2018/03/07 | 1,367 | 1,367 | 1,330 | 1,334 | 281,800 |
| 2018/03/06 | 1,380 | 1,413 | 1,372 | 1,379 | 216,900 |
| 2018/03/05 | 1,380 | 1,408 | 1,357 | 1,357 | 341,300 |
| 2018/03/02 | 1,394 | 1,416 | 1,387 | 1,403 | 263,800 |
| 2018/03/01 | 1,447 | 1,470 | 1,426 | 1,448 | 327,400 |
| 2018/02/28 | 1,430 | 1,486 | 1,425 | 1,468 | 257,200 |
| 2018/02/27 | 1,480 | 1,482 | 1,441 | 1,454 | 275,900 |
| 2018/02/26 | 1,482 | 1,482 | 1,397 | 1,451 | 397,600 |
| 2018/02/26 | 1 -> 4.00 分割 | ||||
| 2018/02/23 | 5,720 | 5,770 | 5,610 | 5,720 | 80,200 |
| 2018/02/22 | 5,610 | 5,730 | 5,580 | 5,670 | 72,100 |
| 2018/02/21 | 5,550 | 5,720 | 5,550 | 5,630 | 115,300 |
| 2018/02/20 | 5,500 | 5,580 | 5,430 | 5,540 | 69,300 |
| 2018/02/19 | 5,530 | 5,550 | 5,460 | 5,500 | 80,100 |
| 2018/02/16 | 5,460 | 5,560 | 5,420 | 5,450 | 58,200 |
| 2018/02/15 | 5,250 | 5,440 | 5,240 | 5,370 | 70,100 |
| 2018/02/14 | 5,400 | 5,440 | 5,190 | 5,240 | 120,300 |
| 2018/02/13 | 5,530 | 5,550 | 5,390 | 5,410 | 109,600 |
| 2018/02/09 | 5,380 | 5,460 | 5,340 | 5,430 | 134,000 |
| 2018/02/08 | 5,610 | 5,740 | 5,570 | 5,670 | 103,700 |
| 2018/02/07 | 6,140 | 6,140 | 5,550 | 5,570 | 125,500 |
| 2018/02/06 | 5,630 | 5,750 | 5,410 | 5,590 | 181,900 |
| 2018/02/05 | 6,150 | 6,350 | 6,110 | 6,110 | 126,000 |
| 2018/02/02 | 6,420 | 6,510 | 6,330 | 6,350 | 174,000 |
| 2018/02/01 | 6,380 | 6,480 | 6,050 | 6,420 | 515,400 |
| 2018/01/31 | 5,430 | 5,530 | 5,420 | 5,480 | 55,800 |
| 2018/01/30 | 5,640 | 5,690 | 5,450 | 5,490 | 55,600 |
| 2018/01/29 | 5,590 | 5,620 | 5,560 | 5,590 | 29,100 |
| 2018/01/26 | 5,570 | 5,610 | 5,540 | 5,590 | 32,100 |
| 2018/01/25 | 5,660 | 5,700 | 5,530 | 5,560 | 51,300 |
| 2018/01/24 | 5,600 | 5,780 | 5,570 | 5,720 | 71,000 |
| 2018/01/23 | 5,670 | 5,700 | 5,560 | 5,610 | 51,200 |
| 2018/01/22 | 5,690 | 5,690 | 5,600 | 5,670 | 38,800 |
| 2018/01/19 | 5,590 | 5,710 | 5,570 | 5,690 | 72,600 |
| 2018/01/18 | 5,810 | 5,830 | 5,660 | 5,660 | 89,500 |
| 2018/01/17 | 5,800 | 5,860 | 5,780 | 5,820 | 40,400 |
| 2018/01/16 | 5,780 | 5,880 | 5,680 | 5,860 | 66,800 |
| 2018/01/15 | 5,840 | 5,870 | 5,760 | 5,770 | 53,200 |
| 2018/01/12 | 5,750 | 5,880 | 5,750 | 5,860 | 60,300 |
| 2018/01/11 | 5,750 | 5,870 | 5,680 | 5,770 | 61,700 |
| 2018/01/10 | 5,800 | 5,830 | 5,650 | 5,790 | 79,000 |
| 2018/01/09 | 5,990 | 6,000 | 5,860 | 5,890 | 136,100 |
| 2018/01/05 | 5,480 | 6,060 | 5,480 | 5,950 | 525,300 |
| 2018/01/04 | 5,110 | 5,170 | 5,030 | 5,120 | 93,900 |