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 |
|---|---|---|---|---|---|
| 2022/12/30 | 1,164 | 1,170 | 1,152 | 1,153 | 89,300 |
| 2022/12/29 | 1,150 | 1,158 | 1,142 | 1,158 | 104,300 |
| 2022/12/28 | 1,158 | 1,159 | 1,148 | 1,157 | 128,600 |
| 2022/12/27 | 1,175 | 1,175 | 1,154 | 1,159 | 118,700 |
| 2022/12/26 | 1,178 | 1,187 | 1,158 | 1,173 | 183,700 |
| 2022/12/23 | 1,155 | 1,159 | 1,136 | 1,157 | 206,700 |
| 2022/12/22 | 1,172 | 1,177 | 1,162 | 1,170 | 98,600 |
| 2022/12/21 | 1,187 | 1,193 | 1,166 | 1,166 | 175,500 |
| 2022/12/20 | 1,208 | 1,212 | 1,177 | 1,187 | 255,300 |
| 2022/12/19 | 1,184 | 1,206 | 1,181 | 1,200 | 174,300 |
| 2022/12/16 | 1,192 | 1,202 | 1,182 | 1,189 | 314,400 |
| 2022/12/15 | 1,205 | 1,216 | 1,199 | 1,208 | 105,900 |
| 2022/12/14 | 1,222 | 1,229 | 1,216 | 1,219 | 114,900 |
| 2022/12/13 | 1,224 | 1,233 | 1,218 | 1,218 | 113,300 |
| 2022/12/12 | 1,202 | 1,204 | 1,195 | 1,200 | 124,300 |
| 2022/12/09 | 1,201 | 1,217 | 1,201 | 1,217 | 102,900 |
| 2022/12/08 | 1,211 | 1,211 | 1,194 | 1,206 | 162,600 |
| 2022/12/07 | 1,213 | 1,225 | 1,209 | 1,209 | 131,800 |
| 2022/12/06 | 1,220 | 1,229 | 1,214 | 1,228 | 109,700 |
| 2022/12/05 | 1,218 | 1,226 | 1,215 | 1,226 | 126,200 |
| 2022/12/02 | 1,233 | 1,233 | 1,213 | 1,216 | 153,600 |
| 2022/12/01 | 1,259 | 1,259 | 1,235 | 1,245 | 113,100 |
| 2022/11/30 | 1,242 | 1,250 | 1,233 | 1,242 | 206,300 |
| 2022/11/29 | 1,256 | 1,257 | 1,239 | 1,245 | 116,300 |
| 2022/11/28 | 1,286 | 1,286 | 1,266 | 1,271 | 112,300 |
| 2022/11/25 | 1,270 | 1,284 | 1,265 | 1,279 | 178,500 |
| 2022/11/24 | 1,251 | 1,267 | 1,251 | 1,258 | 179,900 |
| 2022/11/22 | 1,230 | 1,245 | 1,228 | 1,237 | 123,400 |
| 2022/11/21 | 1,228 | 1,232 | 1,219 | 1,228 | 156,800 |
| 2022/11/18 | 1,238 | 1,242 | 1,227 | 1,231 | 154,500 |
| 2022/11/17 | 1,229 | 1,229 | 1,216 | 1,222 | 185,100 |
| 2022/11/16 | 1,220 | 1,237 | 1,213 | 1,226 | 217,400 |
| 2022/11/15 | 1,228 | 1,229 | 1,213 | 1,220 | 107,800 |
| 2022/11/14 | 1,223 | 1,235 | 1,214 | 1,221 | 154,900 |
| 2022/11/11 | 1,234 | 1,241 | 1,230 | 1,237 | 208,200 |
| 2022/11/10 | 1,205 | 1,219 | 1,198 | 1,210 | 170,200 |
| 2022/11/09 | 1,195 | 1,203 | 1,191 | 1,202 | 85,900 |
| 2022/11/08 | 1,190 | 1,199 | 1,187 | 1,195 | 92,400 |
| 2022/11/07 | 1,188 | 1,195 | 1,174 | 1,190 | 94,100 |
| 2022/11/04 | 1,194 | 1,194 | 1,161 | 1,169 | 186,700 |
| 2022/11/02 | 1,199 | 1,217 | 1,195 | 1,208 | 286,400 |
| 2022/11/01 | 1,187 | 1,214 | 1,168 | 1,205 | 193,300 |
| 2022/10/31 | 1,180 | 1,192 | 1,171 | 1,190 | 198,100 |
| 2022/10/28 | 1,155 | 1,166 | 1,153 | 1,160 | 257,100 |
| 2022/10/27 | 1,165 | 1,173 | 1,160 | 1,166 | 105,500 |
| 2022/10/26 | 1,179 | 1,182 | 1,171 | 1,173 | 135,000 |
| 2022/10/25 | 1,163 | 1,173 | 1,156 | 1,166 | 123,100 |
| 2022/10/24 | 1,149 | 1,163 | 1,144 | 1,153 | 115,300 |
| 2022/10/21 | 1,140 | 1,145 | 1,130 | 1,130 | 118,100 |
| 2022/10/20 | 1,145 | 1,150 | 1,135 | 1,143 | 110,100 |
| 2022/10/19 | 1,153 | 1,160 | 1,147 | 1,155 | 92,400 |
| 2022/10/18 | 1,157 | 1,164 | 1,141 | 1,153 | 142,200 |
| 2022/10/17 | 1,143 | 1,146 | 1,135 | 1,145 | 138,700 |
| 2022/10/14 | 1,169 | 1,169 | 1,147 | 1,159 | 122,300 |
| 2022/10/13 | 1,145 | 1,156 | 1,137 | 1,139 | 127,100 |
| 2022/10/12 | 1,159 | 1,170 | 1,145 | 1,158 | 122,500 |
| 2022/10/11 | 1,181 | 1,181 | 1,156 | 1,158 | 214,300 |
| 2022/10/07 | 1,199 | 1,220 | 1,189 | 1,214 | 157,200 |
| 2022/10/06 | 1,208 | 1,229 | 1,208 | 1,218 | 168,100 |
| 2022/10/05 | 1,224 | 1,224 | 1,208 | 1,217 | 161,300 |
| 2022/10/04 | 1,200 | 1,212 | 1,196 | 1,209 | 211,500 |
| 2022/10/03 | 1,157 | 1,188 | 1,156 | 1,183 | 136,600 |
| 2022/09/30 | 1,180 | 1,182 | 1,159 | 1,171 | 228,000 |
| 2022/09/29 | 1,203 | 1,203 | 1,185 | 1,195 | 135,500 |
| 2022/09/28 | 1,199 | 1,203 | 1,178 | 1,196 | 159,100 |
| 2022/09/27 | 1,215 | 1,215 | 1,197 | 1,198 | 139,100 |
| 2022/09/26 | 1,239 | 1,239 | 1,199 | 1,201 | 238,200 |
| 2022/09/22 | 1,236 | 1,254 | 1,234 | 1,253 | 80,700 |
| 2022/09/21 | 1,250 | 1,255 | 1,244 | 1,246 | 70,800 |
| 2022/09/20 | 1,247 | 1,264 | 1,245 | 1,259 | 91,300 |
| 2022/09/16 | 1,247 | 1,255 | 1,231 | 1,232 | 130,100 |
| 2022/09/15 | 1,272 | 1,272 | 1,249 | 1,252 | 106,300 |
| 2022/09/14 | 1,264 | 1,273 | 1,257 | 1,260 | 162,700 |
| 2022/09/13 | 1,298 | 1,298 | 1,286 | 1,291 | 59,100 |
| 2022/09/12 | 1,312 | 1,312 | 1,290 | 1,296 | 75,100 |
| 2022/09/09 | 1,301 | 1,309 | 1,292 | 1,297 | 161,400 |
| 2022/09/08 | 1,280 | 1,298 | 1,274 | 1,295 | 136,200 |
| 2022/09/07 | 1,262 | 1,264 | 1,249 | 1,261 | 87,600 |
| 2022/09/06 | 1,255 | 1,263 | 1,245 | 1,255 | 155,000 |
| 2022/09/05 | 1,263 | 1,264 | 1,243 | 1,256 | 112,200 |
| 2022/09/02 | 1,277 | 1,277 | 1,262 | 1,267 | 153,300 |
| 2022/09/01 | 1,271 | 1,283 | 1,269 | 1,273 | 122,800 |
| 2022/08/31 | 1,274 | 1,296 | 1,271 | 1,292 | 137,900 |
| 2022/08/30 | 1,283 | 1,289 | 1,275 | 1,287 | 67,600 |
| 2022/08/29 | 1,267 | 1,274 | 1,262 | 1,272 | 129,200 |
| 2022/08/26 | 1,315 | 1,318 | 1,304 | 1,306 | 71,400 |
| 2022/08/25 | 1,287 | 1,306 | 1,282 | 1,305 | 103,700 |
| 2022/08/24 | 1,278 | 1,291 | 1,274 | 1,290 | 91,700 |
| 2022/08/23 | 1,272 | 1,278 | 1,266 | 1,268 | 110,100 |
| 2022/08/22 | 1,280 | 1,289 | 1,272 | 1,288 | 112,300 |
| 2022/08/19 | 1,319 | 1,320 | 1,299 | 1,301 | 139,800 |
| 2022/08/18 | 1,299 | 1,306 | 1,287 | 1,305 | 108,700 |
| 2022/08/17 | 1,318 | 1,321 | 1,308 | 1,319 | 94,300 |
| 2022/08/16 | 1,317 | 1,321 | 1,305 | 1,313 | 110,100 |
| 2022/08/15 | 1,308 | 1,317 | 1,299 | 1,301 | 107,000 |
| 2022/08/12 | 1,288 | 1,308 | 1,284 | 1,305 | 161,100 |
| 2022/08/10 | 1,270 | 1,270 | 1,256 | 1,264 | 76,300 |
| 2022/08/09 | 1,298 | 1,298 | 1,272 | 1,272 | 99,700 |
| 2022/08/08 | 1,282 | 1,302 | 1,280 | 1,302 | 70,600 |
| 2022/08/05 | 1,274 | 1,295 | 1,272 | 1,294 | 133,200 |
| 2022/08/04 | 1,270 | 1,279 | 1,264 | 1,275 | 115,300 |
| 2022/08/03 | 1,260 | 1,268 | 1,254 | 1,264 | 103,300 |
| 2022/08/02 | 1,283 | 1,283 | 1,254 | 1,264 | 130,600 |
| 2022/08/01 | 1,282 | 1,297 | 1,277 | 1,297 | 126,700 |
| 2022/07/29 | 1,297 | 1,299 | 1,270 | 1,272 | 128,200 |
| 2022/07/28 | 1,313 | 1,314 | 1,281 | 1,296 | 145,800 |
| 2022/07/27 | 1,286 | 1,311 | 1,283 | 1,310 | 111,600 |
| 2022/07/26 | 1,284 | 1,297 | 1,281 | 1,286 | 161,500 |
| 2022/07/25 | 1,287 | 1,296 | 1,280 | 1,283 | 81,200 |
| 2022/07/22 | 1,279 | 1,303 | 1,279 | 1,297 | 93,800 |
| 2022/07/21 | 1,263 | 1,281 | 1,256 | 1,279 | 101,100 |
| 2022/07/20 | 1,263 | 1,271 | 1,257 | 1,270 | 118,300 |
| 2022/07/19 | 1,231 | 1,236 | 1,216 | 1,236 | 77,100 |
| 2022/07/15 | 1,225 | 1,232 | 1,213 | 1,222 | 83,500 |
| 2022/07/14 | 1,209 | 1,222 | 1,206 | 1,222 | 115,900 |
| 2022/07/13 | 1,218 | 1,220 | 1,204 | 1,213 | 82,400 |
| 2022/07/12 | 1,255 | 1,255 | 1,201 | 1,206 | 171,800 |
| 2022/07/11 | 1,269 | 1,269 | 1,246 | 1,259 | 162,700 |
| 2022/07/08 | 1,239 | 1,260 | 1,231 | 1,239 | 211,600 |
| 2022/07/07 | 1,222 | 1,230 | 1,203 | 1,228 | 112,700 |
| 2022/07/06 | 1,220 | 1,229 | 1,202 | 1,209 | 115,900 |
| 2022/07/05 | 1,234 | 1,245 | 1,225 | 1,238 | 143,900 |
| 2022/07/04 | 1,210 | 1,240 | 1,198 | 1,223 | 194,600 |
| 2022/07/01 | 1,224 | 1,229 | 1,199 | 1,210 | 147,600 |
| 2022/06/30 | 1,267 | 1,267 | 1,228 | 1,233 | 122,800 |
| 2022/06/29 | 1,262 | 1,277 | 1,252 | 1,271 | 223,200 |
| 2022/06/28 | 1,258 | 1,274 | 1,253 | 1,274 | 117,200 |
| 2022/06/27 | 1,258 | 1,260 | 1,241 | 1,258 | 90,600 |
| 2022/06/24 | 1,215 | 1,235 | 1,210 | 1,235 | 115,800 |
| 2022/06/23 | 1,216 | 1,228 | 1,200 | 1,209 | 122,700 |
| 2022/06/22 | 1,258 | 1,262 | 1,219 | 1,219 | 104,900 |
| 2022/06/21 | 1,228 | 1,262 | 1,227 | 1,248 | 104,800 |
| 2022/06/20 | 1,242 | 1,242 | 1,198 | 1,205 | 144,500 |
| 2022/06/17 | 1,225 | 1,241 | 1,217 | 1,234 | 190,200 |
| 2022/06/16 | 1,285 | 1,302 | 1,275 | 1,277 | 89,000 |
| 2022/06/15 | 1,286 | 1,293 | 1,271 | 1,271 | 119,900 |
| 2022/06/14 | 1,271 | 1,290 | 1,271 | 1,288 | 138,800 |
| 2022/06/13 | 1,316 | 1,330 | 1,303 | 1,312 | 117,900 |
| 2022/06/10 | 1,371 | 1,378 | 1,346 | 1,350 | 180,400 |
| 2022/06/09 | 1,400 | 1,400 | 1,385 | 1,389 | 111,600 |
| 2022/06/08 | 1,397 | 1,419 | 1,397 | 1,405 | 103,900 |
| 2022/06/07 | 1,372 | 1,405 | 1,372 | 1,396 | 152,600 |
| 2022/06/06 | 1,374 | 1,377 | 1,358 | 1,371 | 134,900 |
| 2022/06/03 | 1,384 | 1,398 | 1,378 | 1,386 | 168,300 |
| 2022/06/02 | 1,368 | 1,371 | 1,355 | 1,371 | 91,000 |
| 2022/06/01 | 1,360 | 1,368 | 1,345 | 1,368 | 130,400 |
| 2022/05/31 | 1,351 | 1,370 | 1,348 | 1,369 | 146,400 |
| 2022/05/30 | 1,364 | 1,371 | 1,355 | 1,359 | 264,800 |
| 2022/05/27 | 1,351 | 1,351 | 1,338 | 1,344 | 67,700 |
| 2022/05/26 | 1,338 | 1,346 | 1,321 | 1,321 | 89,900 |
| 2022/05/25 | 1,350 | 1,354 | 1,336 | 1,345 | 85,500 |
| 2022/05/24 | 1,350 | 1,354 | 1,341 | 1,350 | 57,800 |
| 2022/05/23 | 1,374 | 1,374 | 1,342 | 1,359 | 81,800 |
| 2022/05/20 | 1,337 | 1,360 | 1,333 | 1,360 | 85,400 |
| 2022/05/19 | 1,300 | 1,345 | 1,296 | 1,339 | 123,000 |
| 2022/05/18 | 1,339 | 1,339 | 1,315 | 1,328 | 81,100 |
| 2022/05/17 | 1,303 | 1,327 | 1,300 | 1,325 | 107,600 |
| 2022/05/16 | 1,350 | 1,350 | 1,305 | 1,312 | 112,800 |
| 2022/05/13 | 1,300 | 1,325 | 1,282 | 1,325 | 108,600 |
| 2022/05/12 | 1,263 | 1,298 | 1,262 | 1,291 | 157,700 |
| 2022/05/11 | 1,267 | 1,279 | 1,255 | 1,274 | 142,000 |
| 2022/05/10 | 1,252 | 1,277 | 1,246 | 1,267 | 124,500 |
| 2022/05/09 | 1,276 | 1,297 | 1,270 | 1,277 | 95,900 |
| 2022/05/06 | 1,300 | 1,307 | 1,284 | 1,303 | 69,200 |
| 2022/05/02 | 1,299 | 1,308 | 1,276 | 1,288 | 82,000 |
| 2022/04/28 | 1,250 | 1,307 | 1,250 | 1,305 | 133,900 |
| 2022/04/27 | 1,238 | 1,267 | 1,231 | 1,254 | 235,300 |
| 2022/04/26 | 1,271 | 1,271 | 1,244 | 1,250 | 127,200 |
| 2022/04/25 | 1,260 | 1,268 | 1,255 | 1,257 | 65,600 |
| 2022/04/22 | 1,282 | 1,290 | 1,271 | 1,282 | 70,700 |
| 2022/04/21 | 1,287 | 1,305 | 1,286 | 1,305 | 91,900 |
| 2022/04/20 | 1,311 | 1,311 | 1,286 | 1,287 | 81,400 |
| 2022/04/19 | 1,281 | 1,289 | 1,268 | 1,285 | 79,200 |
| 2022/04/18 | 1,273 | 1,279 | 1,248 | 1,273 | 103,700 |
| 2022/04/15 | 1,267 | 1,290 | 1,264 | 1,288 | 72,000 |
| 2022/04/14 | 1,276 | 1,298 | 1,270 | 1,290 | 61,100 |
| 2022/04/13 | 1,250 | 1,275 | 1,249 | 1,275 | 110,200 |
| 2022/04/12 | 1,260 | 1,269 | 1,250 | 1,255 | 125,200 |
| 2022/04/11 | 1,274 | 1,277 | 1,252 | 1,269 | 120,100 |
| 2022/04/08 | 1,298 | 1,301 | 1,274 | 1,284 | 99,200 |
| 2022/04/07 | 1,300 | 1,309 | 1,281 | 1,289 | 92,700 |
| 2022/04/06 | 1,308 | 1,328 | 1,305 | 1,319 | 117,500 |
| 2022/04/05 | 1,362 | 1,365 | 1,337 | 1,338 | 104,100 |
| 2022/04/04 | 1,322 | 1,341 | 1,319 | 1,335 | 114,600 |
| 2022/04/01 | 1,335 | 1,357 | 1,330 | 1,344 | 108,000 |
| 2022/03/31 | 1,345 | 1,370 | 1,342 | 1,360 | 158,300 |
| 2022/03/30 | 1,375 | 1,375 | 1,341 | 1,355 | 110,500 |
| 2022/03/29 | 1,362 | 1,373 | 1,351 | 1,368 | 131,300 |
| 2022/03/28 | 1,373 | 1,373 | 1,353 | 1,356 | 78,900 |
| 2022/03/25 | 1,380 | 1,383 | 1,363 | 1,373 | 140,000 |
| 2022/03/24 | 1,335 | 1,368 | 1,331 | 1,368 | 104,600 |
| 2022/03/23 | 1,335 | 1,359 | 1,324 | 1,351 | 174,900 |
| 2022/03/22 | 1,345 | 1,345 | 1,314 | 1,321 | 140,900 |
| 2022/03/18 | 1,300 | 1,323 | 1,293 | 1,320 | 133,700 |
| 2022/03/17 | 1,299 | 1,329 | 1,295 | 1,304 | 235,800 |
| 2022/03/16 | 1,258 | 1,262 | 1,246 | 1,252 | 107,500 |
| 2022/03/15 | 1,220 | 1,256 | 1,220 | 1,248 | 107,500 |
| 2022/03/14 | 1,216 | 1,233 | 1,212 | 1,217 | 103,900 |
| 2022/03/11 | 1,212 | 1,226 | 1,192 | 1,199 | 167,400 |
| 2022/03/10 | 1,230 | 1,242 | 1,220 | 1,242 | 201,200 |
| 2022/03/09 | 1,174 | 1,192 | 1,159 | 1,174 | 147,700 |
| 2022/03/08 | 1,161 | 1,193 | 1,158 | 1,163 | 176,600 |
| 2022/03/07 | 1,214 | 1,217 | 1,171 | 1,180 | 223,700 |
| 2022/03/04 | 1,277 | 1,280 | 1,245 | 1,250 | 165,700 |
| 2022/03/03 | 1,320 | 1,320 | 1,283 | 1,284 | 138,400 |
| 2022/03/02 | 1,309 | 1,313 | 1,297 | 1,298 | 118,600 |
| 2022/03/01 | 1,339 | 1,345 | 1,321 | 1,332 | 138,900 |
| 2022/02/28 | 1,319 | 1,337 | 1,300 | 1,337 | 196,900 |
| 2022/02/25 | 1,308 | 1,308 | 1,293 | 1,301 | 186,000 |
| 2022/02/24 | 1,290 | 1,307 | 1,270 | 1,288 | 171,500 |
| 2022/02/22 | 1,290 | 1,311 | 1,290 | 1,305 | 105,700 |
| 2022/02/21 | 1,308 | 1,330 | 1,297 | 1,326 | 92,200 |
| 2022/02/18 | 1,315 | 1,340 | 1,313 | 1,329 | 125,300 |
| 2022/02/17 | 1,354 | 1,364 | 1,341 | 1,345 | 104,500 |
| 2022/02/16 | 1,331 | 1,356 | 1,327 | 1,352 | 142,200 |
| 2022/02/15 | 1,330 | 1,330 | 1,290 | 1,302 | 242,600 |
| 2022/02/14 | 1,326 | 1,326 | 1,303 | 1,312 | 152,200 |
| 2022/02/10 | 1,360 | 1,364 | 1,341 | 1,356 | 91,500 |
| 2022/02/09 | 1,321 | 1,349 | 1,321 | 1,345 | 104,200 |
| 2022/02/08 | 1,327 | 1,343 | 1,310 | 1,313 | 100,100 |
| 2022/02/07 | 1,312 | 1,325 | 1,304 | 1,320 | 147,000 |
| 2022/02/04 | 1,325 | 1,341 | 1,302 | 1,340 | 210,500 |
| 2022/02/03 | 1,371 | 1,371 | 1,344 | 1,350 | 153,000 |
| 2022/02/02 | 1,370 | 1,386 | 1,335 | 1,374 | 403,400 |
| 2022/02/01 | 1,349 | 1,370 | 1,306 | 1,314 | 424,400 |
| 2022/01/31 | 1,366 | 1,398 | 1,352 | 1,379 | 294,400 |
| 2022/01/28 | 1,328 | 1,347 | 1,305 | 1,347 | 201,900 |
| 2022/01/27 | 1,361 | 1,368 | 1,296 | 1,299 | 357,600 |
| 2022/01/26 | 1,343 | 1,368 | 1,335 | 1,351 | 234,700 |
| 2022/01/25 | 1,369 | 1,371 | 1,330 | 1,335 | 238,800 |
| 2022/01/24 | 1,330 | 1,376 | 1,325 | 1,369 | 160,600 |
| 2022/01/21 | 1,337 | 1,353 | 1,320 | 1,350 | 165,000 |
| 2022/01/20 | 1,340 | 1,369 | 1,318 | 1,363 | 218,200 |
| 2022/01/19 | 1,377 | 1,388 | 1,337 | 1,345 | 238,900 |
| 2022/01/18 | 1,430 | 1,443 | 1,396 | 1,400 | 169,300 |
| 2022/01/17 | 1,449 | 1,464 | 1,436 | 1,441 | 139,100 |
| 2022/01/14 | 1,460 | 1,460 | 1,414 | 1,431 | 166,900 |
| 2022/01/13 | 1,450 | 1,463 | 1,441 | 1,452 | 128,500 |
| 2022/01/12 | 1,420 | 1,443 | 1,411 | 1,438 | 126,700 |
| 2022/01/11 | 1,421 | 1,421 | 1,384 | 1,392 | 188,800 |
| 2022/01/07 | 1,465 | 1,465 | 1,413 | 1,420 | 175,400 |
| 2022/01/06 | 1,490 | 1,492 | 1,455 | 1,456 | 161,600 |
| 2022/01/05 | 1,504 | 1,538 | 1,487 | 1,513 | 212,900 |
| 2022/01/04 | 1,487 | 1,509 | 1,477 | 1,504 | 141,500 |