トーエル(3361)の株価時系列情報
トーエル(3361)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 | 509 | 513 | 507 | 513 | 79,500 |
2013/12/27 | 498 | 505 | 494 | 505 | 106,600 |
2013/12/26 | 496 | 498 | 490 | 498 | 112,300 |
2013/12/25 | 487 | 495 | 487 | 491 | 76,900 |
2013/12/24 | 493 | 498 | 486 | 491 | 205,000 |
2013/12/20 | 486 | 492 | 473 | 484 | 139,500 |
2013/12/19 | 496 | 500 | 493 | 500 | 69,500 |
2013/12/18 | 489 | 499 | 488 | 496 | 64,600 |
2013/12/17 | 486 | 493 | 486 | 489 | 23,200 |
2013/12/16 | 496 | 496 | 484 | 486 | 64,400 |
2013/12/13 | 500 | 501 | 496 | 496 | 36,400 |
2013/12/12 | 505 | 505 | 500 | 500 | 10,000 |
2013/12/11 | 503 | 509 | 502 | 506 | 35,100 |
2013/12/10 | 505 | 510 | 502 | 508 | 100,900 |
2013/12/09 | 501 | 502 | 499 | 502 | 58,800 |
2013/12/06 | 500 | 500 | 497 | 497 | 10,700 |
2013/12/05 | 496 | 502 | 496 | 499 | 8,300 |
2013/12/04 | 497 | 502 | 496 | 496 | 21,400 |
2013/12/03 | 500 | 505 | 500 | 502 | 38,300 |
2013/12/02 | 493 | 497 | 493 | 497 | 21,800 |
2013/11/29 | 491 | 495 | 491 | 495 | 17,700 |
2013/11/28 | 492 | 493 | 491 | 491 | 10,800 |
2013/11/27 | 492 | 494 | 489 | 491 | 25,700 |
2013/11/26 | 492 | 495 | 487 | 491 | 32,900 |
2013/11/25 | 495 | 497 | 492 | 497 | 40,200 |
2013/11/22 | 504 | 504 | 491 | 492 | 51,400 |
2013/11/21 | 502 | 504 | 500 | 503 | 18,100 |
2013/11/20 | 499 | 502 | 498 | 502 | 22,100 |
2013/11/19 | 501 | 502 | 499 | 500 | 8,200 |
2013/11/18 | 500 | 502 | 498 | 501 | 27,800 |
2013/11/15 | 501 | 503 | 500 | 500 | 33,600 |
2013/11/14 | 501 | 503 | 499 | 502 | 16,700 |
2013/11/13 | 499 | 500 | 497 | 499 | 21,400 |
2013/11/12 | 502 | 502 | 497 | 500 | 51,800 |
2013/11/11 | 505 | 506 | 501 | 503 | 43,700 |
2013/11/08 | 500 | 505 | 499 | 505 | 14,500 |
2013/11/07 | 504 | 504 | 497 | 499 | 21,200 |
2013/11/06 | 501 | 505 | 501 | 503 | 17,600 |
2013/11/05 | 507 | 507 | 500 | 504 | 16,800 |
2013/11/01 | 507 | 507 | 495 | 501 | 55,600 |
2013/10/31 | 506 | 508 | 505 | 506 | 18,800 |
2013/10/30 | 508 | 510 | 507 | 509 | 25,800 |
2013/10/29 | 502 | 511 | 501 | 506 | 71,200 |
2013/10/28 | 515 | 517 | 510 | 514 | 56,800 |
2013/10/25 | 511 | 514 | 510 | 513 | 31,200 |
2013/10/24 | 509 | 514 | 508 | 513 | 26,000 |
2013/10/23 | 517 | 519 | 508 | 509 | 43,000 |
2013/10/22 | 520 | 522 | 516 | 519 | 50,800 |
2013/10/21 | 519 | 521 | 517 | 521 | 34,000 |
2013/10/18 | 512 | 516 | 512 | 516 | 42,300 |
2013/10/17 | 505 | 509 | 504 | 509 | 39,500 |
2013/10/16 | 502 | 506 | 500 | 502 | 47,200 |
2013/10/15 | 508 | 509 | 503 | 507 | 20,700 |
2013/10/11 | 508 | 509 | 500 | 505 | 42,800 |
2013/10/10 | 506 | 506 | 496 | 505 | 21,700 |
2013/10/09 | 499 | 505 | 495 | 504 | 23,500 |
2013/10/08 | 498 | 503 | 495 | 503 | 36,800 |
2013/10/07 | 503 | 507 | 500 | 501 | 34,400 |
2013/10/04 | 511 | 512 | 501 | 507 | 55,300 |
2013/10/03 | 512 | 514 | 509 | 514 | 22,600 |
2013/10/02 | 520 | 520 | 506 | 510 | 60,200 |
2013/10/01 | 525 | 525 | 513 | 522 | 47,400 |
2013/09/30 | 518 | 525 | 512 | 525 | 54,300 |
2013/09/27 | 529 | 529 | 522 | 524 | 41,700 |
2013/09/26 | 520 | 535 | 512 | 529 | 93,800 |
2013/09/25 | 521 | 521 | 514 | 518 | 19,900 |
2013/09/24 | 515 | 524 | 514 | 521 | 64,200 |
2013/09/20 | 512 | 515 | 509 | 514 | 39,200 |
2013/09/19 | 513 | 513 | 500 | 513 | 56,100 |
2013/09/18 | 516 | 516 | 504 | 508 | 70,000 |
2013/09/17 | 525 | 525 | 503 | 518 | 78,100 |
2013/09/13 | 515 | 521 | 511 | 521 | 135,300 |
2013/09/12 | 512 | 530 | 503 | 520 | 349,400 |
2013/09/11 | 480 | 489 | 480 | 486 | 76,800 |
2013/09/10 | 481 | 481 | 474 | 477 | 87,600 |
2013/09/09 | 490 | 490 | 479 | 481 | 69,600 |
2013/09/06 | 482 | 484 | 475 | 483 | 64,700 |
2013/09/05 | 483 | 492 | 477 | 481 | 56,000 |
2013/09/04 | 477 | 485 | 470 | 479 | 88,400 |
2013/09/03 | 490 | 490 | 475 | 479 | 68,300 |
2013/09/02 | 496 | 496 | 480 | 488 | 97,600 |
2013/08/30 | 480 | 492 | 471 | 487 | 140,700 |
2013/08/29 | 477 | 498 | 459 | 480 | 418,600 |
2013/08/28 | 490 | 574 | 464 | 470 | 2,146,800 |
2013/08/27 | 495 | 495 | 489 | 494 | 16,800 |
2013/08/26 | 490 | 495 | 488 | 495 | 20,600 |
2013/08/23 | 495 | 495 | 490 | 490 | 10,500 |
2013/08/22 | 496 | 496 | 488 | 492 | 24,400 |
2013/08/21 | 489 | 494 | 488 | 494 | 16,200 |
2013/08/20 | 497 | 498 | 488 | 494 | 35,100 |
2013/08/19 | 494 | 496 | 491 | 495 | 19,100 |
2013/08/16 | 491 | 493 | 486 | 493 | 15,500 |
2013/08/15 | 492 | 495 | 489 | 492 | 16,300 |
2013/08/14 | 495 | 495 | 489 | 490 | 16,500 |
2013/08/13 | 493 | 495 | 489 | 491 | 29,300 |
2013/08/12 | 492 | 496 | 490 | 496 | 27,700 |
2013/08/09 | 490 | 491 | 486 | 491 | 9,800 |
2013/08/08 | 490 | 494 | 486 | 490 | 18,000 |
2013/08/07 | 496 | 496 | 490 | 492 | 21,800 |
2013/08/06 | 498 | 499 | 489 | 498 | 24,900 |
2013/08/05 | 490 | 496 | 490 | 496 | 19,900 |
2013/08/02 | 490 | 490 | 480 | 488 | 27,200 |
2013/08/01 | 480 | 488 | 480 | 485 | 23,600 |
2013/07/31 | 482 | 491 | 478 | 488 | 29,400 |
2013/07/30 | 480 | 485 | 476 | 483 | 22,100 |
2013/07/29 | 492 | 494 | 481 | 481 | 32,400 |
2013/07/26 | 495 | 495 | 485 | 491 | 35,500 |
2013/07/25 | 489 | 495 | 485 | 489 | 17,400 |
2013/07/24 | 493 | 495 | 488 | 490 | 20,600 |
2013/07/23 | 488 | 497 | 485 | 493 | 13,100 |
2013/07/22 | 497 | 497 | 483 | 492 | 25,200 |
2013/07/19 | 490 | 490 | 481 | 489 | 27,500 |
2013/07/18 | 494 | 494 | 480 | 481 | 26,600 |
2013/07/17 | 494 | 494 | 485 | 486 | 16,900 |
2013/07/16 | 500 | 508 | 493 | 494 | 67,500 |
2013/07/12 | 495 | 500 | 488 | 498 | 29,400 |
2013/07/11 | 488 | 494 | 482 | 493 | 22,600 |
2013/07/10 | 480 | 488 | 479 | 488 | 28,500 |
2013/07/09 | 480 | 480 | 465 | 477 | 26,100 |
2013/07/08 | 474 | 485 | 473 | 480 | 39,900 |
2013/07/05 | 468 | 470 | 466 | 470 | 12,800 |
2013/07/04 | 471 | 472 | 466 | 466 | 25,900 |
2013/07/03 | 463 | 470 | 463 | 470 | 15,500 |
2013/07/02 | 470 | 471 | 465 | 469 | 22,600 |
2013/07/01 | 454 | 458 | 453 | 458 | 16,400 |
2013/06/28 | 448 | 458 | 445 | 451 | 17,800 |
2013/06/27 | 443 | 448 | 441 | 448 | 19,700 |
2013/06/26 | 452 | 455 | 443 | 444 | 25,700 |
2013/06/25 | 457 | 460 | 450 | 453 | 14,300 |
2013/06/24 | 475 | 475 | 454 | 454 | 26,600 |
2013/06/21 | 453 | 453 | 445 | 452 | 33,200 |
2013/06/20 | 452 | 459 | 451 | 453 | 9,300 |
2013/06/19 | 460 | 464 | 455 | 457 | 21,600 |
2013/06/18 | 463 | 466 | 450 | 458 | 28,000 |
2013/06/17 | 448 | 459 | 448 | 457 | 24,700 |
2013/06/14 | 460 | 460 | 440 | 451 | 38,500 |
2013/06/13 | 455 | 455 | 438 | 450 | 87,400 |
2013/06/12 | 464 | 470 | 453 | 463 | 11,400 |
2013/06/11 | 480 | 480 | 470 | 470 | 26,800 |
2013/06/10 | 468 | 479 | 458 | 475 | 69,900 |
2013/06/07 | 450 | 455 | 439 | 453 | 91,100 |
2013/06/06 | 473 | 473 | 442 | 454 | 57,500 |
2013/06/05 | 480 | 483 | 475 | 482 | 33,400 |
2013/06/04 | 482 | 490 | 470 | 486 | 37,800 |
2013/06/03 | 486 | 496 | 484 | 488 | 36,300 |
2013/05/31 | 490 | 495 | 486 | 486 | 22,700 |
2013/05/30 | 498 | 501 | 486 | 486 | 45,600 |
2013/05/29 | 497 | 506 | 497 | 503 | 18,500 |
2013/05/28 | 499 | 508 | 495 | 495 | 22,500 |
2013/05/27 | 502 | 508 | 497 | 500 | 40,600 |
2013/05/24 | 512 | 522 | 500 | 511 | 50,900 |
2013/05/23 | 528 | 529 | 512 | 512 | 77,300 |
2013/05/22 | 533 | 533 | 528 | 528 | 46,200 |
2013/05/21 | 533 | 535 | 525 | 528 | 33,800 |
2013/05/20 | 522 | 531 | 522 | 530 | 37,800 |
2013/05/17 | 500 | 523 | 500 | 522 | 33,200 |
2013/05/16 | 535 | 536 | 480 | 516 | 103,800 |
2013/05/15 | 540 | 541 | 535 | 536 | 97,700 |
2013/05/14 | 538 | 538 | 534 | 538 | 70,100 |
2013/05/13 | 537 | 540 | 535 | 535 | 113,300 |
2013/05/10 | 535 | 537 | 533 | 535 | 89,100 |
2013/05/09 | 535 | 539 | 534 | 535 | 61,600 |
2013/05/08 | 531 | 537 | 529 | 533 | 104,800 |
2013/05/07 | 533 | 534 | 527 | 531 | 72,900 |
2013/05/02 | 529 | 530 | 522 | 528 | 92,700 |
2013/05/01 | 525 | 531 | 525 | 529 | 45,100 |
2013/04/30 | 520 | 532 | 514 | 528 | 103,200 |
2013/04/26 | 531 | 532 | 520 | 520 | 158,800 |
2013/04/25 | 529 | 540 | 527 | 534 | 466,100 |
2013/04/24 | 538 | 559 | 538 | 556 | 601,500 |
2013/04/23 | 536 | 538 | 535 | 538 | 139,700 |
2013/04/22 | 536 | 537 | 534 | 537 | 119,900 |
2013/04/19 | 532 | 533 | 529 | 532 | 88,900 |
2013/04/18 | 528 | 534 | 525 | 532 | 103,400 |
2013/04/17 | 526 | 527 | 522 | 527 | 115,700 |
2013/04/16 | 528 | 529 | 522 | 527 | 73,900 |
2013/04/15 | 521 | 528 | 521 | 528 | 72,700 |
2013/04/12 | 520 | 521 | 515 | 520 | 141,700 |
2013/04/11 | 517 | 518 | 513 | 517 | 44,300 |
2013/04/10 | 514 | 517 | 510 | 517 | 69,400 |
2013/04/09 | 511 | 514 | 509 | 511 | 84,800 |
2013/04/08 | 509 | 512 | 502 | 510 | 93,300 |
2013/04/05 | 510 | 514 | 502 | 504 | 101,600 |
2013/04/04 | 506 | 508 | 499 | 506 | 92,200 |
2013/04/03 | 500 | 510 | 498 | 508 | 94,400 |
2013/04/02 | 500 | 508 | 483 | 500 | 142,600 |
2013/04/01 | 522 | 522 | 497 | 501 | 131,100 |
2013/03/29 | 516 | 525 | 512 | 519 | 133,200 |
2013/03/28 | 510 | 521 | 505 | 521 | 177,100 |
2013/03/27 | 492 | 506 | 490 | 505 | 189,100 |
2013/03/26 | 487 | 487 | 482 | 487 | 42,000 |
2013/03/25 | 480 | 486 | 475 | 480 | 109,700 |
2013/03/22 | 479 | 479 | 471 | 474 | 71,200 |
2013/03/21 | 475 | 480 | 474 | 478 | 66,700 |
2013/03/19 | 485 | 485 | 472 | 475 | 62,100 |
2013/03/18 | 475 | 482 | 471 | 480 | 69,400 |
2013/03/15 | 475 | 475 | 462 | 475 | 77,700 |
2013/03/14 | 461 | 464 | 459 | 462 | 39,300 |
2013/03/13 | 456 | 469 | 456 | 464 | 97,400 |
2013/03/12 | 489 | 490 | 475 | 476 | 89,400 |
2013/03/11 | 485 | 490 | 472 | 484 | 104,100 |
2013/03/08 | 460 | 469 | 460 | 463 | 64,200 |
2013/03/07 | 467 | 467 | 454 | 460 | 53,700 |
2013/03/06 | 452 | 463 | 452 | 459 | 87,700 |
2013/03/05 | 450 | 455 | 450 | 452 | 39,300 |
2013/03/04 | 455 | 457 | 450 | 454 | 30,900 |
2013/03/01 | 450 | 457 | 448 | 453 | 43,100 |
2013/02/28 | 449 | 451 | 443 | 450 | 39,400 |
2013/02/27 | 450 | 450 | 448 | 450 | 33,700 |
2013/02/26 | 448 | 454 | 447 | 449 | 41,100 |
2013/02/25 | 450 | 450 | 447 | 450 | 25,000 |
2013/02/22 | 447 | 448 | 444 | 446 | 22,700 |
2013/02/21 | 441 | 446 | 441 | 446 | 18,600 |
2013/02/20 | 442 | 443 | 440 | 443 | 12,500 |
2013/02/19 | 437 | 443 | 433 | 442 | 26,700 |
2013/02/18 | 432 | 436 | 431 | 434 | 23,100 |
2013/02/15 | 434 | 434 | 430 | 431 | 20,100 |
2013/02/14 | 435 | 436 | 430 | 431 | 46,800 |
2013/02/13 | 440 | 440 | 434 | 438 | 26,900 |
2013/02/12 | 438 | 440 | 438 | 438 | 18,400 |
2013/02/08 | 438 | 439 | 434 | 438 | 20,800 |
2013/02/07 | 438 | 439 | 432 | 439 | 33,100 |
2013/02/06 | 440 | 441 | 436 | 438 | 12,100 |
2013/02/05 | 442 | 443 | 438 | 439 | 14,000 |
2013/02/04 | 439 | 447 | 439 | 443 | 10,600 |
2013/02/01 | 438 | 443 | 436 | 436 | 8,400 |
2013/01/31 | 437 | 439 | 432 | 432 | 35,300 |
2013/01/30 | 443 | 445 | 434 | 434 | 31,700 |
2013/01/29 | 447 | 447 | 441 | 441 | 12,000 |
2013/01/28 | 450 | 450 | 443 | 445 | 23,300 |
2013/01/25 | 450 | 452 | 441 | 452 | 10,700 |
2013/01/24 | 450 | 450 | 442 | 443 | 10,500 |
2013/01/23 | 449 | 449 | 446 | 447 | 12,700 |
2013/01/22 | 456 | 457 | 448 | 450 | 11,500 |
2013/01/21 | 453 | 459 | 449 | 453 | 6,500 |
2013/01/18 | 450 | 450 | 447 | 449 | 7,600 |
2013/01/17 | 451 | 451 | 449 | 449 | 3,500 |
2013/01/16 | 460 | 460 | 451 | 451 | 9,300 |
2013/01/15 | 458 | 458 | 454 | 455 | 24,700 |
2013/01/11 | 453 | 454 | 451 | 452 | 13,300 |
2013/01/10 | 461 | 461 | 452 | 455 | 12,600 |
2013/01/09 | 455 | 456 | 450 | 454 | 7,500 |
2013/01/08 | 451 | 457 | 445 | 453 | 20,400 |
2013/01/07 | 447 | 465 | 444 | 444 | 8,900 |
2013/01/04 | 453 | 453 | 441 | 444 | 10,600 |