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 |
---|---|---|---|---|---|
2016/12/30 | 972 | 975 | 963 | 970 | 9,000 |
2016/12/29 | 943 | 970 | 943 | 958 | 21,100 |
2016/12/28 | 918 | 950 | 915 | 941 | 12,400 |
2016/12/27 | 945 | 946 | 905 | 917 | 14,000 |
2016/12/26 | 932 | 932 | 910 | 915 | 13,900 |
2016/12/22 | 950 | 950 | 928 | 932 | 15,200 |
2016/12/21 | 944 | 944 | 935 | 940 | 6,900 |
2016/12/20 | 945 | 945 | 940 | 944 | 11,600 |
2016/12/19 | 953 | 953 | 942 | 948 | 9,200 |
2016/12/16 | 964 | 964 | 950 | 953 | 14,400 |
2016/12/15 | 967 | 968 | 956 | 968 | 6,700 |
2016/12/14 | 970 | 970 | 955 | 956 | 8,800 |
2016/12/13 | 959 | 974 | 949 | 963 | 14,700 |
2016/12/12 | 960 | 960 | 947 | 954 | 12,800 |
2016/12/09 | 954 | 962 | 946 | 962 | 22,100 |
2016/12/08 | 978 | 978 | 967 | 969 | 10,300 |
2016/12/07 | 977 | 977 | 960 | 967 | 11,500 |
2016/12/06 | 988 | 988 | 974 | 975 | 12,300 |
2016/12/05 | 981 | 983 | 973 | 974 | 11,600 |
2016/12/02 | 999 | 999 | 986 | 987 | 10,600 |
2016/12/01 | 984 | 1,003 | 981 | 1,003 | 13,300 |
2016/11/30 | 978 | 987 | 978 | 983 | 5,400 |
2016/11/29 | 1,000 | 1,000 | 980 | 988 | 15,000 |
2016/11/28 | 991 | 998 | 980 | 998 | 10,700 |
2016/11/25 | 988 | 1,003 | 988 | 1,001 | 13,700 |
2016/11/24 | 998 | 1,000 | 979 | 996 | 9,800 |
2016/11/22 | 1,000 | 1,004 | 961 | 998 | 18,100 |
2016/11/21 | 1,000 | 1,004 | 997 | 1,003 | 11,700 |
2016/11/18 | 980 | 1,003 | 980 | 993 | 27,700 |
2016/11/17 | 951 | 974 | 948 | 973 | 17,600 |
2016/11/16 | 951 | 964 | 950 | 961 | 16,000 |
2016/11/15 | 936 | 948 | 935 | 948 | 14,300 |
2016/11/14 | 932 | 936 | 930 | 934 | 14,300 |
2016/11/11 | 924 | 930 | 914 | 930 | 19,500 |
2016/11/10 | 915 | 928 | 913 | 925 | 13,800 |
2016/11/09 | 919 | 922 | 869 | 884 | 23,800 |
2016/11/08 | 915 | 922 | 915 | 919 | 7,700 |
2016/11/07 | 917 | 920 | 908 | 919 | 10,700 |
2016/11/04 | 914 | 920 | 905 | 918 | 14,100 |
2016/11/02 | 925 | 927 | 915 | 924 | 19,400 |
2016/11/01 | 923 | 927 | 921 | 927 | 12,100 |
2016/10/31 | 919 | 924 | 915 | 922 | 14,300 |
2016/10/28 | 918 | 919 | 913 | 919 | 18,300 |
2016/10/27 | 917 | 929 | 914 | 916 | 34,500 |
2016/10/26 | 934 | 935 | 928 | 930 | 34,400 |
2016/10/25 | 935 | 935 | 930 | 933 | 14,500 |
2016/10/24 | 931 | 935 | 931 | 932 | 11,500 |
2016/10/21 | 929 | 931 | 927 | 931 | 12,400 |
2016/10/20 | 932 | 932 | 926 | 928 | 10,900 |
2016/10/19 | 930 | 934 | 928 | 932 | 5,500 |
2016/10/18 | 920 | 933 | 916 | 930 | 10,200 |
2016/10/17 | 930 | 932 | 925 | 930 | 11,500 |
2016/10/14 | 927 | 935 | 927 | 932 | 8,800 |
2016/10/13 | 928 | 933 | 927 | 931 | 7,700 |
2016/10/12 | 925 | 936 | 915 | 930 | 28,800 |
2016/10/11 | 929 | 930 | 919 | 928 | 17,200 |
2016/10/07 | 922 | 926 | 918 | 926 | 12,400 |
2016/10/06 | 916 | 923 | 910 | 922 | 17,300 |
2016/10/05 | 910 | 920 | 908 | 916 | 13,500 |
2016/10/04 | 907 | 912 | 898 | 910 | 17,400 |
2016/10/03 | 903 | 908 | 899 | 908 | 11,100 |
2016/09/30 | 891 | 908 | 886 | 905 | 9,600 |
2016/09/29 | 904 | 907 | 901 | 905 | 11,300 |
2016/09/28 | 893 | 903 | 876 | 898 | 17,500 |
2016/09/27 | 883 | 900 | 880 | 893 | 17,300 |
2016/09/26 | 904 | 908 | 896 | 900 | 16,600 |
2016/09/23 | 910 | 910 | 871 | 900 | 42,100 |
2016/09/21 | 889 | 898 | 887 | 897 | 20,200 |
2016/09/20 | 888 | 889 | 877 | 887 | 28,700 |
2016/09/16 | 870 | 880 | 866 | 878 | 20,300 |
2016/09/15 | 853 | 868 | 853 | 865 | 13,800 |
2016/09/14 | 859 | 862 | 856 | 862 | 14,800 |
2016/09/13 | 858 | 860 | 855 | 859 | 6,700 |
2016/09/12 | 851 | 858 | 850 | 858 | 11,000 |
2016/09/09 | 852 | 855 | 851 | 855 | 9,700 |
2016/09/08 | 850 | 851 | 847 | 850 | 5,500 |
2016/09/07 | 848 | 850 | 845 | 850 | 9,000 |
2016/09/06 | 846 | 849 | 844 | 848 | 7,000 |
2016/09/05 | 842 | 849 | 840 | 845 | 6,200 |
2016/09/02 | 839 | 842 | 830 | 842 | 13,000 |
2016/09/01 | 826 | 839 | 826 | 839 | 8,400 |
2016/08/31 | 826 | 830 | 823 | 830 | 3,700 |
2016/08/30 | 830 | 834 | 819 | 823 | 5,100 |
2016/08/29 | 833 | 835 | 831 | 835 | 3,700 |
2016/08/26 | 836 | 836 | 824 | 829 | 1,500 |
2016/08/25 | 834 | 836 | 833 | 836 | 2,900 |
2016/08/24 | 838 | 838 | 831 | 834 | 4,000 |
2016/08/23 | 826 | 833 | 826 | 826 | 4,100 |
2016/08/22 | 848 | 848 | 820 | 826 | 17,200 |
2016/08/19 | 825 | 830 | 825 | 830 | 4,800 |
2016/08/18 | 827 | 835 | 819 | 825 | 9,800 |
2016/08/17 | 813 | 827 | 813 | 825 | 7,300 |
2016/08/16 | 825 | 830 | 818 | 823 | 12,000 |
2016/08/15 | 801 | 825 | 801 | 815 | 13,400 |
2016/08/12 | 824 | 824 | 816 | 816 | 2,700 |
2016/08/10 | 825 | 826 | 815 | 824 | 10,800 |
2016/08/09 | 812 | 823 | 812 | 822 | 5,300 |
2016/08/08 | 815 | 815 | 806 | 811 | 2,800 |
2016/08/05 | 789 | 802 | 787 | 802 | 6,400 |
2016/08/04 | 797 | 801 | 792 | 793 | 3,700 |
2016/08/03 | 797 | 804 | 790 | 794 | 12,800 |
2016/08/02 | 825 | 825 | 800 | 809 | 14,500 |
2016/08/01 | 820 | 822 | 805 | 822 | 11,000 |
2016/07/29 | 800 | 820 | 798 | 820 | 7,600 |
2016/07/28 | 815 | 816 | 806 | 806 | 5,100 |
2016/07/27 | 819 | 826 | 816 | 823 | 11,800 |
2016/07/26 | 817 | 823 | 815 | 816 | 9,900 |
2016/07/25 | 812 | 824 | 812 | 821 | 6,500 |
2016/07/22 | 819 | 820 | 790 | 812 | 8,200 |
2016/07/21 | 815 | 821 | 810 | 820 | 11,400 |
2016/07/20 | 819 | 820 | 810 | 815 | 8,100 |
2016/07/19 | 805 | 820 | 804 | 820 | 12,500 |
2016/07/15 | 812 | 813 | 798 | 798 | 4,200 |
2016/07/14 | 812 | 815 | 810 | 812 | 10,500 |
2016/07/13 | 809 | 813 | 804 | 812 | 12,300 |
2016/07/12 | 808 | 809 | 802 | 806 | 16,600 |
2016/07/11 | 804 | 807 | 775 | 797 | 13,900 |
2016/07/08 | 801 | 801 | 789 | 789 | 8,300 |
2016/07/07 | 798 | 802 | 786 | 786 | 15,800 |
2016/07/06 | 801 | 808 | 788 | 798 | 8,700 |
2016/07/05 | 800 | 809 | 794 | 807 | 11,700 |
2016/07/04 | 807 | 807 | 799 | 801 | 13,400 |
2016/07/01 | 780 | 796 | 775 | 796 | 7,300 |
2016/06/30 | 740 | 764 | 740 | 756 | 11,100 |
2016/06/29 | 753 | 772 | 736 | 736 | 11,800 |
2016/06/28 | 763 | 764 | 735 | 737 | 11,400 |
2016/06/27 | 734 | 745 | 728 | 734 | 11,600 |
2016/06/24 | 793 | 793 | 698 | 719 | 23,400 |
2016/06/23 | 805 | 805 | 791 | 793 | 3,400 |
2016/06/22 | 810 | 810 | 797 | 804 | 10,300 |
2016/06/21 | 800 | 805 | 795 | 805 | 7,600 |
2016/06/20 | 800 | 810 | 800 | 803 | 13,000 |
2016/06/17 | 795 | 798 | 789 | 794 | 6,900 |
2016/06/16 | 795 | 801 | 790 | 790 | 14,000 |
2016/06/15 | 813 | 815 | 809 | 810 | 12,900 |
2016/06/14 | 792 | 809 | 792 | 808 | 15,600 |
2016/06/13 | 807 | 814 | 795 | 796 | 11,500 |
2016/06/10 | 814 | 814 | 807 | 811 | 17,900 |
2016/06/09 | 810 | 814 | 808 | 812 | 11,900 |
2016/06/08 | 808 | 810 | 805 | 810 | 10,200 |
2016/06/07 | 807 | 807 | 803 | 806 | 10,300 |
2016/06/06 | 808 | 808 | 801 | 806 | 9,700 |
2016/06/03 | 800 | 804 | 796 | 804 | 5,800 |
2016/06/02 | 807 | 807 | 800 | 801 | 12,800 |
2016/06/01 | 797 | 808 | 796 | 807 | 20,900 |
2016/05/31 | 798 | 800 | 795 | 796 | 16,400 |
2016/05/30 | 800 | 800 | 798 | 799 | 7,400 |
2016/05/27 | 785 | 791 | 783 | 790 | 4,900 |
2016/05/26 | 789 | 795 | 782 | 785 | 12,900 |
2016/05/25 | 789 | 789 | 787 | 789 | 4,200 |
2016/05/24 | 786 | 790 | 785 | 787 | 6,300 |
2016/05/23 | 799 | 799 | 781 | 791 | 12,600 |
2016/05/20 | 795 | 801 | 791 | 801 | 32,100 |
2016/05/19 | 795 | 795 | 788 | 790 | 13,000 |
2016/05/18 | 779 | 796 | 775 | 785 | 20,800 |
2016/05/17 | 768 | 786 | 766 | 784 | 20,900 |
2016/05/16 | 763 | 768 | 762 | 765 | 10,700 |
2016/05/13 | 767 | 768 | 760 | 761 | 10,800 |
2016/05/12 | 770 | 771 | 762 | 769 | 13,700 |
2016/05/11 | 775 | 777 | 768 | 774 | 35,500 |
2016/05/10 | 765 | 777 | 761 | 775 | 24,400 |
2016/05/09 | 755 | 760 | 754 | 760 | 15,100 |
2016/05/06 | 752 | 754 | 745 | 748 | 20,900 |
2016/05/02 | 749 | 749 | 731 | 744 | 33,800 |
2016/04/28 | 766 | 778 | 762 | 764 | 35,200 |
2016/04/27 | 778 | 778 | 761 | 766 | 51,300 |
2016/04/26 | 768 | 784 | 768 | 779 | 88,300 |
2016/04/25 | 819 | 819 | 796 | 798 | 123,300 |
2016/04/22 | 820 | 820 | 800 | 819 | 59,800 |
2016/04/21 | 828 | 833 | 820 | 827 | 45,600 |
2016/04/20 | 818 | 825 | 817 | 824 | 41,100 |
2016/04/19 | 813 | 820 | 813 | 818 | 38,700 |
2016/04/18 | 810 | 814 | 793 | 805 | 25,600 |
2016/04/15 | 795 | 807 | 794 | 807 | 23,100 |
2016/04/14 | 793 | 807 | 790 | 807 | 26,200 |
2016/04/13 | 780 | 791 | 777 | 787 | 26,600 |
2016/04/12 | 775 | 785 | 771 | 779 | 23,300 |
2016/04/11 | 789 | 789 | 775 | 782 | 21,000 |
2016/04/08 | 784 | 795 | 782 | 790 | 27,100 |
2016/04/07 | 809 | 809 | 784 | 794 | 20,200 |
2016/04/06 | 796 | 802 | 786 | 797 | 30,300 |
2016/04/05 | 807 | 812 | 790 | 795 | 35,100 |
2016/04/04 | 791 | 812 | 791 | 812 | 23,200 |
2016/04/01 | 821 | 821 | 777 | 792 | 53,900 |
2016/03/31 | 836 | 849 | 830 | 830 | 35,800 |
2016/03/30 | 859 | 865 | 844 | 844 | 43,100 |
2016/03/29 | 833 | 867 | 833 | 855 | 46,400 |
2016/03/28 | 816 | 830 | 815 | 830 | 25,000 |
2016/03/25 | 800 | 820 | 800 | 814 | 33,000 |
2016/03/24 | 800 | 800 | 796 | 798 | 14,000 |
2016/03/23 | 800 | 800 | 795 | 799 | 19,800 |
2016/03/22 | 799 | 800 | 791 | 800 | 27,100 |
2016/03/18 | 783 | 786 | 771 | 784 | 18,600 |
2016/03/17 | 771 | 790 | 771 | 782 | 11,800 |
2016/03/16 | 755 | 772 | 755 | 767 | 18,200 |
2016/03/15 | 753 | 757 | 751 | 754 | 11,600 |
2016/03/14 | 750 | 751 | 744 | 744 | 19,100 |
2016/03/11 | 739 | 750 | 727 | 750 | 19,300 |
2016/03/10 | 749 | 749 | 740 | 749 | 11,500 |
2016/03/09 | 738 | 750 | 736 | 744 | 11,000 |
2016/03/08 | 740 | 746 | 721 | 735 | 11,000 |
2016/03/07 | 743 | 745 | 737 | 740 | 10,600 |
2016/03/04 | 744 | 745 | 741 | 743 | 7,400 |
2016/03/03 | 733 | 744 | 733 | 744 | 7,400 |
2016/03/02 | 745 | 745 | 730 | 740 | 16,800 |
2016/03/01 | 716 | 719 | 711 | 716 | 11,000 |
2016/02/29 | 728 | 747 | 716 | 716 | 33,800 |
2016/02/26 | 714 | 717 | 712 | 714 | 12,100 |
2016/02/25 | 703 | 716 | 701 | 705 | 6,500 |
2016/02/24 | 700 | 709 | 697 | 699 | 9,400 |
2016/02/23 | 700 | 704 | 698 | 700 | 6,600 |
2016/02/22 | 705 | 705 | 696 | 700 | 11,800 |
2016/02/19 | 706 | 706 | 697 | 700 | 9,100 |
2016/02/18 | 717 | 717 | 698 | 704 | 4,900 |
2016/02/17 | 688 | 702 | 688 | 699 | 9,000 |
2016/02/16 | 690 | 702 | 690 | 692 | 8,300 |
2016/02/15 | 685 | 701 | 676 | 696 | 17,500 |
2016/02/12 | 670 | 682 | 663 | 670 | 30,400 |
2016/02/10 | 696 | 696 | 674 | 677 | 24,500 |
2016/02/09 | 687 | 690 | 682 | 686 | 13,600 |
2016/02/08 | 700 | 707 | 683 | 702 | 14,700 |
2016/02/05 | 681 | 711 | 681 | 711 | 11,300 |
2016/02/04 | 680 | 688 | 680 | 682 | 12,100 |
2016/02/03 | 687 | 693 | 680 | 689 | 12,200 |
2016/02/02 | 698 | 707 | 691 | 701 | 23,100 |
2016/02/01 | 690 | 698 | 678 | 690 | 20,300 |
2016/01/29 | 658 | 688 | 658 | 685 | 21,700 |
2016/01/28 | 658 | 675 | 654 | 662 | 53,000 |
2016/01/27 | 659 | 659 | 648 | 658 | 10,100 |
2016/01/26 | 643 | 647 | 637 | 639 | 11,500 |
2016/01/25 | 656 | 656 | 631 | 638 | 10,500 |
2016/01/22 | 622 | 623 | 598 | 620 | 11,600 |
2016/01/21 | 590 | 612 | 582 | 582 | 21,900 |
2016/01/20 | 632 | 632 | 604 | 606 | 12,500 |
2016/01/19 | 634 | 635 | 623 | 625 | 17,200 |
2016/01/18 | 635 | 637 | 630 | 634 | 14,700 |
2016/01/15 | 634 | 639 | 634 | 636 | 8,600 |
2016/01/14 | 636 | 648 | 629 | 634 | 19,600 |
2016/01/13 | 646 | 653 | 646 | 651 | 6,500 |
2016/01/12 | 669 | 672 | 635 | 642 | 31,500 |
2016/01/08 | 643 | 676 | 642 | 649 | 16,700 |
2016/01/07 | 658 | 664 | 639 | 646 | 23,000 |
2016/01/06 | 671 | 677 | 656 | 659 | 13,400 |
2016/01/05 | 690 | 690 | 670 | 670 | 13,800 |
2016/01/04 | 684 | 685 | 669 | 674 | 18,500 |