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 |
|---|---|---|---|---|---|
| 2023/12/29 | 1,486 | 1,497 | 1,486 | 1,494 | 103,100 |
| 2023/12/28 | 1,485 | 1,494 | 1,482 | 1,494 | 106,900 |
| 2023/12/27 | 1,484 | 1,489 | 1,477 | 1,481 | 139,500 |
| 2023/12/26 | 1,456 | 1,468 | 1,454 | 1,466 | 134,500 |
| 2023/12/25 | 1,452 | 1,463 | 1,446 | 1,462 | 90,800 |
| 2023/12/22 | 1,458 | 1,460 | 1,442 | 1,454 | 102,100 |
| 2023/12/21 | 1,445 | 1,458 | 1,441 | 1,447 | 80,000 |
| 2023/12/20 | 1,449 | 1,464 | 1,448 | 1,459 | 134,000 |
| 2023/12/19 | 1,410 | 1,441 | 1,406 | 1,441 | 119,800 |
| 2023/12/18 | 1,404 | 1,413 | 1,395 | 1,410 | 107,800 |
| 2023/12/15 | 1,408 | 1,436 | 1,403 | 1,429 | 121,100 |
| 2023/12/14 | 1,402 | 1,415 | 1,386 | 1,406 | 156,800 |
| 2023/12/13 | 1,394 | 1,411 | 1,385 | 1,402 | 169,100 |
| 2023/12/12 | 1,408 | 1,409 | 1,393 | 1,398 | 79,800 |
| 2023/12/11 | 1,394 | 1,411 | 1,386 | 1,401 | 72,100 |
| 2023/12/08 | 1,385 | 1,396 | 1,373 | 1,392 | 191,600 |
| 2023/12/07 | 1,418 | 1,424 | 1,405 | 1,406 | 68,600 |
| 2023/12/06 | 1,408 | 1,432 | 1,406 | 1,429 | 101,100 |
| 2023/12/05 | 1,431 | 1,437 | 1,398 | 1,399 | 104,900 |
| 2023/12/04 | 1,431 | 1,443 | 1,417 | 1,431 | 92,900 |
| 2023/12/01 | 1,441 | 1,449 | 1,432 | 1,447 | 99,700 |
| 2023/11/30 | 1,432 | 1,444 | 1,431 | 1,438 | 123,700 |
| 2023/11/29 | 1,438 | 1,448 | 1,428 | 1,439 | 78,100 |
| 2023/11/28 | 1,439 | 1,451 | 1,434 | 1,451 | 91,200 |
| 2023/11/27 | 1,452 | 1,458 | 1,433 | 1,438 | 86,700 |
| 2023/11/24 | 1,458 | 1,466 | 1,449 | 1,449 | 58,100 |
| 2023/11/22 | 1,458 | 1,473 | 1,447 | 1,455 | 109,800 |
| 2023/11/21 | 1,452 | 1,472 | 1,448 | 1,462 | 111,900 |
| 2023/11/20 | 1,463 | 1,472 | 1,436 | 1,436 | 83,900 |
| 2023/11/17 | 1,455 | 1,467 | 1,450 | 1,466 | 78,800 |
| 2023/11/16 | 1,436 | 1,455 | 1,424 | 1,453 | 132,800 |
| 2023/11/15 | 1,432 | 1,440 | 1,416 | 1,435 | 102,500 |
| 2023/11/14 | 1,439 | 1,440 | 1,408 | 1,420 | 124,300 |
| 2023/11/13 | 1,444 | 1,453 | 1,435 | 1,449 | 173,100 |
| 2023/11/10 | 1,445 | 1,446 | 1,429 | 1,439 | 102,000 |
| 2023/11/09 | 1,448 | 1,454 | 1,435 | 1,450 | 92,500 |
| 2023/11/08 | 1,449 | 1,456 | 1,416 | 1,429 | 159,000 |
| 2023/11/07 | 1,450 | 1,475 | 1,440 | 1,441 | 139,900 |
| 2023/11/06 | 1,461 | 1,484 | 1,461 | 1,464 | 253,200 |
| 2023/11/02 | 1,420 | 1,438 | 1,417 | 1,431 | 233,700 |
| 2023/11/01 | 1,335 | 1,406 | 1,335 | 1,401 | 250,300 |
| 2023/10/31 | 1,342 | 1,353 | 1,323 | 1,353 | 190,600 |
| 2023/10/30 | 1,360 | 1,366 | 1,333 | 1,342 | 505,200 |
| 2023/10/27 | 1,338 | 1,360 | 1,335 | 1,360 | 187,100 |
| 2023/10/26 | 1,333 | 1,348 | 1,317 | 1,320 | 147,300 |
| 2023/10/25 | 1,368 | 1,369 | 1,334 | 1,336 | 133,500 |
| 2023/10/24 | 1,341 | 1,349 | 1,306 | 1,340 | 158,100 |
| 2023/10/23 | 1,368 | 1,375 | 1,341 | 1,341 | 112,000 |
| 2023/10/20 | 1,361 | 1,377 | 1,352 | 1,370 | 100,200 |
| 2023/10/19 | 1,353 | 1,365 | 1,348 | 1,354 | 85,000 |
| 2023/10/18 | 1,372 | 1,372 | 1,352 | 1,369 | 107,800 |
| 2023/10/17 | 1,358 | 1,376 | 1,353 | 1,362 | 106,900 |
| 2023/10/16 | 1,367 | 1,379 | 1,344 | 1,347 | 130,600 |
| 2023/10/13 | 1,391 | 1,410 | 1,389 | 1,391 | 140,400 |
| 2023/10/12 | 1,359 | 1,404 | 1,354 | 1,404 | 162,300 |
| 2023/10/11 | 1,360 | 1,361 | 1,346 | 1,352 | 136,600 |
| 2023/10/10 | 1,354 | 1,359 | 1,349 | 1,357 | 152,300 |
| 2023/10/06 | 1,342 | 1,345 | 1,329 | 1,330 | 137,100 |
| 2023/10/05 | 1,316 | 1,333 | 1,314 | 1,332 | 190,200 |
| 2023/10/04 | 1,328 | 1,334 | 1,308 | 1,312 | 189,800 |
| 2023/10/03 | 1,368 | 1,368 | 1,332 | 1,335 | 154,100 |
| 2023/10/02 | 1,373 | 1,388 | 1,366 | 1,368 | 144,700 |
| 2023/09/29 | 1,371 | 1,376 | 1,356 | 1,362 | 150,100 |
| 2023/09/28 | 1,382 | 1,385 | 1,363 | 1,368 | 105,600 |
| 2023/09/27 | 1,392 | 1,409 | 1,380 | 1,407 | 131,800 |
| 2023/09/26 | 1,407 | 1,407 | 1,390 | 1,398 | 124,500 |
| 2023/09/25 | 1,407 | 1,411 | 1,394 | 1,407 | 109,100 |
| 2023/09/22 | 1,392 | 1,402 | 1,381 | 1,396 | 110,700 |
| 2023/09/21 | 1,400 | 1,413 | 1,392 | 1,399 | 130,100 |
| 2023/09/20 | 1,429 | 1,430 | 1,402 | 1,402 | 144,900 |
| 2023/09/19 | 1,424 | 1,437 | 1,418 | 1,433 | 107,300 |
| 2023/09/15 | 1,434 | 1,441 | 1,428 | 1,435 | 110,900 |
| 2023/09/14 | 1,413 | 1,425 | 1,410 | 1,420 | 100,800 |
| 2023/09/13 | 1,430 | 1,430 | 1,411 | 1,411 | 122,200 |
| 2023/09/12 | 1,425 | 1,432 | 1,409 | 1,427 | 91,800 |
| 2023/09/11 | 1,418 | 1,425 | 1,416 | 1,425 | 119,700 |
| 2023/09/08 | 1,449 | 1,450 | 1,414 | 1,415 | 139,900 |
| 2023/09/07 | 1,465 | 1,465 | 1,449 | 1,449 | 111,100 |
| 2023/09/06 | 1,473 | 1,475 | 1,462 | 1,468 | 110,100 |
| 2023/09/05 | 1,448 | 1,468 | 1,439 | 1,467 | 154,100 |
| 2023/09/04 | 1,437 | 1,449 | 1,432 | 1,446 | 92,400 |
| 2023/09/01 | 1,435 | 1,443 | 1,434 | 1,437 | 86,500 |
| 2023/08/31 | 1,420 | 1,433 | 1,416 | 1,431 | 114,100 |
| 2023/08/30 | 1,412 | 1,423 | 1,408 | 1,418 | 110,800 |
| 2023/08/29 | 1,407 | 1,412 | 1,392 | 1,409 | 108,700 |
| 2023/08/28 | 1,401 | 1,409 | 1,395 | 1,407 | 110,400 |
| 2023/08/25 | 1,387 | 1,393 | 1,380 | 1,390 | 114,200 |
| 2023/08/24 | 1,399 | 1,404 | 1,383 | 1,400 | 141,500 |
| 2023/08/23 | 1,376 | 1,390 | 1,372 | 1,390 | 215,000 |
| 2023/08/22 | 1,390 | 1,395 | 1,375 | 1,395 | 147,200 |
| 2023/08/21 | 1,385 | 1,392 | 1,365 | 1,386 | 155,000 |
| 2023/08/18 | 1,400 | 1,404 | 1,382 | 1,388 | 92,900 |
| 2023/08/17 | 1,400 | 1,412 | 1,378 | 1,407 | 134,600 |
| 2023/08/16 | 1,403 | 1,414 | 1,400 | 1,402 | 88,100 |
| 2023/08/15 | 1,411 | 1,423 | 1,408 | 1,421 | 86,600 |
| 2023/08/14 | 1,428 | 1,432 | 1,406 | 1,410 | 135,300 |
| 2023/08/10 | 1,417 | 1,443 | 1,408 | 1,443 | 141,900 |
| 2023/08/09 | 1,424 | 1,435 | 1,419 | 1,428 | 145,200 |
| 2023/08/08 | 1,438 | 1,446 | 1,428 | 1,430 | 100,300 |
| 2023/08/07 | 1,433 | 1,437 | 1,422 | 1,436 | 94,700 |
| 2023/08/04 | 1,428 | 1,442 | 1,422 | 1,434 | 107,800 |
| 2023/08/03 | 1,438 | 1,447 | 1,430 | 1,430 | 152,700 |
| 2023/08/02 | 1,442 | 1,455 | 1,442 | 1,450 | 143,400 |
| 2023/08/01 | 1,440 | 1,462 | 1,440 | 1,461 | 125,500 |
| 2023/07/31 | 1,469 | 1,471 | 1,430 | 1,444 | 174,700 |
| 2023/07/28 | 1,429 | 1,458 | 1,429 | 1,453 | 163,900 |
| 2023/07/27 | 1,420 | 1,444 | 1,420 | 1,444 | 141,300 |
| 2023/07/26 | 1,432 | 1,439 | 1,425 | 1,430 | 139,300 |
| 2023/07/25 | 1,423 | 1,435 | 1,417 | 1,433 | 121,300 |
| 2023/07/24 | 1,432 | 1,432 | 1,419 | 1,424 | 69,300 |
| 2023/07/21 | 1,414 | 1,421 | 1,406 | 1,410 | 120,900 |
| 2023/07/20 | 1,434 | 1,441 | 1,420 | 1,423 | 98,200 |
| 2023/07/19 | 1,437 | 1,441 | 1,424 | 1,434 | 104,600 |
| 2023/07/18 | 1,390 | 1,422 | 1,386 | 1,420 | 126,200 |
| 2023/07/14 | 1,388 | 1,392 | 1,372 | 1,388 | 131,400 |
| 2023/07/13 | 1,397 | 1,398 | 1,376 | 1,391 | 174,300 |
| 2023/07/12 | 1,444 | 1,444 | 1,394 | 1,397 | 219,200 |
| 2023/07/11 | 1,457 | 1,460 | 1,444 | 1,446 | 97,700 |
| 2023/07/10 | 1,457 | 1,459 | 1,443 | 1,448 | 165,500 |
| 2023/07/07 | 1,460 | 1,460 | 1,440 | 1,441 | 152,600 |
| 2023/07/06 | 1,479 | 1,479 | 1,459 | 1,467 | 130,600 |
| 2023/07/05 | 1,496 | 1,504 | 1,481 | 1,495 | 124,600 |
| 2023/07/04 | 1,521 | 1,521 | 1,501 | 1,501 | 123,200 |
| 2023/07/03 | 1,520 | 1,537 | 1,519 | 1,530 | 145,700 |
| 2023/06/30 | 1,506 | 1,511 | 1,489 | 1,503 | 200,600 |
| 2023/06/29 | 1,489 | 1,506 | 1,481 | 1,504 | 447,400 |
| 2023/06/28 | 1,455 | 1,480 | 1,452 | 1,480 | 202,800 |
| 2023/06/27 | 1,443 | 1,449 | 1,430 | 1,449 | 188,000 |
| 2023/06/26 | 1,428 | 1,445 | 1,408 | 1,443 | 146,000 |
| 2023/06/23 | 1,442 | 1,454 | 1,410 | 1,418 | 233,300 |
| 2023/06/22 | 1,442 | 1,446 | 1,432 | 1,436 | 104,600 |
| 2023/06/21 | 1,420 | 1,442 | 1,420 | 1,438 | 142,400 |
| 2023/06/20 | 1,420 | 1,432 | 1,412 | 1,432 | 141,500 |
| 2023/06/19 | 1,427 | 1,428 | 1,408 | 1,423 | 121,300 |
| 2023/06/16 | 1,430 | 1,435 | 1,421 | 1,432 | 221,800 |
| 2023/06/15 | 1,422 | 1,435 | 1,416 | 1,425 | 213,800 |
| 2023/06/14 | 1,405 | 1,435 | 1,400 | 1,433 | 260,100 |
| 2023/06/13 | 1,382 | 1,397 | 1,381 | 1,392 | 183,800 |
| 2023/06/12 | 1,370 | 1,376 | 1,364 | 1,372 | 129,300 |
| 2023/06/09 | 1,375 | 1,375 | 1,360 | 1,365 | 212,800 |
| 2023/06/08 | 1,388 | 1,389 | 1,355 | 1,361 | 156,800 |
| 2023/06/07 | 1,402 | 1,412 | 1,379 | 1,380 | 206,700 |
| 2023/06/06 | 1,391 | 1,399 | 1,378 | 1,396 | 121,900 |
| 2023/06/05 | 1,390 | 1,398 | 1,382 | 1,396 | 157,800 |
| 2023/06/02 | 1,357 | 1,372 | 1,353 | 1,371 | 118,200 |
| 2023/06/01 | 1,345 | 1,358 | 1,340 | 1,350 | 140,700 |
| 2023/05/31 | 1,370 | 1,370 | 1,348 | 1,351 | 213,500 |
| 2023/05/30 | 1,379 | 1,382 | 1,366 | 1,374 | 90,700 |
| 2023/05/29 | 1,395 | 1,398 | 1,378 | 1,379 | 122,600 |
| 2023/05/26 | 1,372 | 1,385 | 1,360 | 1,373 | 163,500 |
| 2023/05/25 | 1,340 | 1,367 | 1,336 | 1,364 | 163,200 |
| 2023/05/24 | 1,368 | 1,369 | 1,352 | 1,352 | 111,700 |
| 2023/05/23 | 1,370 | 1,394 | 1,364 | 1,368 | 212,100 |
| 2023/05/22 | 1,350 | 1,362 | 1,349 | 1,359 | 123,500 |
| 2023/05/19 | 1,365 | 1,374 | 1,358 | 1,363 | 150,600 |
| 2023/05/18 | 1,355 | 1,365 | 1,348 | 1,362 | 249,900 |
| 2023/05/17 | 1,331 | 1,351 | 1,329 | 1,348 | 184,800 |
| 2023/05/16 | 1,348 | 1,348 | 1,330 | 1,331 | 120,100 |
| 2023/05/15 | 1,328 | 1,345 | 1,327 | 1,342 | 176,000 |
| 2023/05/12 | 1,323 | 1,337 | 1,307 | 1,320 | 325,800 |
| 2023/05/11 | 1,297 | 1,321 | 1,275 | 1,316 | 352,700 |
| 2023/05/10 | 1,312 | 1,316 | 1,301 | 1,311 | 140,400 |
| 2023/05/09 | 1,310 | 1,315 | 1,305 | 1,313 | 137,000 |
| 2023/05/08 | 1,304 | 1,310 | 1,300 | 1,304 | 97,600 |
| 2023/05/02 | 1,296 | 1,309 | 1,288 | 1,304 | 152,600 |
| 2023/05/01 | 1,279 | 1,295 | 1,278 | 1,293 | 138,100 |
| 2023/04/28 | 1,270 | 1,273 | 1,261 | 1,270 | 175,000 |
| 2023/04/27 | 1,241 | 1,256 | 1,241 | 1,255 | 134,900 |
| 2023/04/26 | 1,246 | 1,251 | 1,238 | 1,243 | 125,600 |
| 2023/04/25 | 1,270 | 1,275 | 1,259 | 1,261 | 97,100 |
| 2023/04/24 | 1,260 | 1,265 | 1,257 | 1,261 | 82,700 |
| 2023/04/21 | 1,257 | 1,275 | 1,251 | 1,263 | 81,100 |
| 2023/04/20 | 1,241 | 1,259 | 1,241 | 1,256 | 106,600 |
| 2023/04/19 | 1,248 | 1,250 | 1,242 | 1,250 | 113,100 |
| 2023/04/18 | 1,248 | 1,253 | 1,247 | 1,252 | 92,000 |
| 2023/04/17 | 1,265 | 1,268 | 1,246 | 1,257 | 97,200 |
| 2023/04/14 | 1,258 | 1,267 | 1,252 | 1,262 | 131,400 |
| 2023/04/13 | 1,244 | 1,250 | 1,238 | 1,250 | 92,200 |
| 2023/04/12 | 1,248 | 1,253 | 1,245 | 1,249 | 97,600 |
| 2023/04/11 | 1,256 | 1,264 | 1,245 | 1,248 | 120,800 |
| 2023/04/10 | 1,258 | 1,264 | 1,247 | 1,250 | 82,900 |
| 2023/04/07 | 1,243 | 1,260 | 1,243 | 1,254 | 77,800 |
| 2023/04/06 | 1,263 | 1,263 | 1,238 | 1,242 | 101,500 |
| 2023/04/05 | 1,296 | 1,296 | 1,271 | 1,272 | 102,500 |
| 2023/04/04 | 1,305 | 1,310 | 1,302 | 1,306 | 140,100 |
| 2023/04/03 | 1,309 | 1,312 | 1,299 | 1,309 | 155,800 |
| 2023/03/31 | 1,293 | 1,302 | 1,286 | 1,296 | 132,000 |
| 2023/03/30 | 1,286 | 1,289 | 1,272 | 1,282 | 94,300 |
| 2023/03/29 | 1,272 | 1,296 | 1,270 | 1,295 | 157,300 |
| 2023/03/28 | 1,291 | 1,291 | 1,267 | 1,267 | 106,900 |
| 2023/03/27 | 1,286 | 1,288 | 1,276 | 1,284 | 110,200 |
| 2023/03/24 | 1,254 | 1,274 | 1,251 | 1,271 | 86,200 |
| 2023/03/23 | 1,250 | 1,261 | 1,242 | 1,259 | 70,500 |
| 2023/03/22 | 1,257 | 1,266 | 1,256 | 1,260 | 107,300 |
| 2023/03/20 | 1,234 | 1,241 | 1,226 | 1,228 | 117,100 |
| 2023/03/17 | 1,254 | 1,254 | 1,238 | 1,247 | 110,700 |
| 2023/03/16 | 1,235 | 1,247 | 1,230 | 1,240 | 107,300 |
| 2023/03/15 | 1,260 | 1,269 | 1,256 | 1,264 | 117,000 |
| 2023/03/14 | 1,265 | 1,265 | 1,237 | 1,242 | 162,000 |
| 2023/03/13 | 1,281 | 1,290 | 1,272 | 1,290 | 93,500 |
| 2023/03/10 | 1,302 | 1,318 | 1,301 | 1,302 | 181,400 |
| 2023/03/09 | 1,330 | 1,334 | 1,323 | 1,328 | 121,100 |
| 2023/03/08 | 1,304 | 1,323 | 1,303 | 1,313 | 134,500 |
| 2023/03/07 | 1,305 | 1,313 | 1,299 | 1,303 | 144,400 |
| 2023/03/06 | 1,298 | 1,310 | 1,298 | 1,305 | 135,100 |
| 2023/03/03 | 1,294 | 1,294 | 1,284 | 1,291 | 115,200 |
| 2023/03/02 | 1,297 | 1,297 | 1,283 | 1,283 | 120,000 |
| 2023/03/01 | 1,264 | 1,291 | 1,264 | 1,289 | 185,400 |
| 2023/02/28 | 1,275 | 1,277 | 1,261 | 1,262 | 134,000 |
| 2023/02/27 | 1,254 | 1,273 | 1,251 | 1,268 | 105,600 |
| 2023/02/24 | 1,241 | 1,256 | 1,239 | 1,256 | 137,700 |
| 2023/02/22 | 1,241 | 1,244 | 1,227 | 1,230 | 121,500 |
| 2023/02/21 | 1,245 | 1,257 | 1,240 | 1,256 | 89,700 |
| 2023/02/20 | 1,247 | 1,247 | 1,238 | 1,239 | 97,400 |
| 2023/02/17 | 1,239 | 1,246 | 1,234 | 1,241 | 104,300 |
| 2023/02/16 | 1,267 | 1,270 | 1,246 | 1,252 | 126,700 |
| 2023/02/15 | 1,258 | 1,273 | 1,255 | 1,264 | 299,200 |
| 2023/02/14 | 1,238 | 1,250 | 1,238 | 1,247 | 154,300 |
| 2023/02/13 | 1,221 | 1,224 | 1,207 | 1,215 | 97,500 |
| 2023/02/10 | 1,212 | 1,235 | 1,209 | 1,219 | 151,900 |
| 2023/02/09 | 1,203 | 1,218 | 1,202 | 1,215 | 88,000 |
| 2023/02/08 | 1,215 | 1,216 | 1,202 | 1,206 | 73,700 |
| 2023/02/07 | 1,212 | 1,214 | 1,206 | 1,206 | 52,400 |
| 2023/02/06 | 1,213 | 1,220 | 1,204 | 1,208 | 108,600 |
| 2023/02/03 | 1,200 | 1,210 | 1,198 | 1,201 | 133,300 |
| 2023/02/02 | 1,205 | 1,216 | 1,196 | 1,200 | 192,100 |
| 2023/02/01 | 1,233 | 1,236 | 1,208 | 1,211 | 211,300 |
| 2023/01/31 | 1,227 | 1,240 | 1,227 | 1,237 | 194,000 |
| 2023/01/30 | 1,231 | 1,235 | 1,223 | 1,224 | 137,800 |
| 2023/01/27 | 1,233 | 1,238 | 1,227 | 1,231 | 98,000 |
| 2023/01/26 | 1,239 | 1,242 | 1,230 | 1,233 | 135,300 |
| 2023/01/25 | 1,229 | 1,245 | 1,222 | 1,241 | 175,800 |
| 2023/01/24 | 1,200 | 1,233 | 1,199 | 1,229 | 223,600 |
| 2023/01/23 | 1,197 | 1,197 | 1,181 | 1,192 | 234,500 |
| 2023/01/20 | 1,169 | 1,179 | 1,164 | 1,179 | 222,100 |
| 2023/01/19 | 1,175 | 1,182 | 1,172 | 1,177 | 113,700 |
| 2023/01/18 | 1,172 | 1,190 | 1,163 | 1,183 | 110,800 |
| 2023/01/17 | 1,152 | 1,173 | 1,152 | 1,169 | 113,400 |
| 2023/01/16 | 1,141 | 1,160 | 1,139 | 1,150 | 136,800 |
| 2023/01/13 | 1,156 | 1,169 | 1,148 | 1,150 | 177,400 |
| 2023/01/12 | 1,170 | 1,170 | 1,160 | 1,163 | 65,900 |
| 2023/01/11 | 1,162 | 1,168 | 1,156 | 1,168 | 114,900 |
| 2023/01/10 | 1,165 | 1,165 | 1,150 | 1,155 | 74,200 |
| 2023/01/06 | 1,135 | 1,153 | 1,130 | 1,145 | 117,900 |
| 2023/01/05 | 1,135 | 1,141 | 1,128 | 1,141 | 100,900 |
| 2023/01/04 | 1,145 | 1,147 | 1,134 | 1,135 | 122,000 |