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 |
---|---|---|---|---|---|
2005/12/30 | 449 | 449 | 430 | 430 | 27,000 |
2005/12/29 | 416 | 451 | 416 | 450 | 113,000 |
2005/12/28 | 408 | 415 | 406 | 413 | 67,000 |
2005/12/27 | 408 | 410 | 408 | 410 | 22,000 |
2005/12/26 | 406 | 409 | 406 | 407 | 29,000 |
2005/12/22 | 403 | 409 | 402 | 406 | 41,000 |
2005/12/21 | 409 | 410 | 402 | 403 | 73,000 |
2005/12/20 | 416 | 416 | 405 | 405 | 65,000 |
2005/12/19 | 417 | 418 | 416 | 416 | 23,000 |
2005/12/16 | 426 | 426 | 418 | 420 | 107,000 |
2005/12/15 | 427 | 438 | 427 | 438 | 72,000 |
2005/12/14 | 429 | 430 | 426 | 429 | 29,000 |
2005/12/13 | 428 | 430 | 426 | 429 | 20,000 |
2005/12/12 | 432 | 432 | 425 | 425 | 34,000 |
2005/12/09 | 426 | 430 | 425 | 428 | 30,000 |
2005/12/08 | 431 | 431 | 426 | 426 | 34,000 |
2005/12/07 | 432 | 436 | 426 | 426 | 65,000 |
2005/12/06 | 430 | 433 | 430 | 430 | 20,000 |
2005/12/05 | 430 | 437 | 425 | 425 | 58,000 |
2005/12/02 | 426 | 426 | 422 | 422 | 19,000 |
2005/12/01 | 418 | 421 | 417 | 418 | 28,000 |
2005/11/30 | 420 | 421 | 419 | 419 | 16,000 |
2005/11/29 | 424 | 424 | 420 | 422 | 17,000 |
2005/11/28 | 416 | 423 | 416 | 423 | 12,000 |
2005/11/25 | 421 | 425 | 415 | 415 | 34,000 |
2005/11/24 | 427 | 429 | 421 | 422 | 28,000 |
2005/11/22 | 430 | 433 | 429 | 429 | 13,000 |
2005/11/21 | 436 | 439 | 431 | 431 | 16,000 |
2005/11/18 | 428 | 432 | 427 | 432 | 13,000 |
2005/11/17 | 434 | 434 | 426 | 426 | 12,000 |
2005/11/16 | 434 | 434 | 430 | 432 | 6,000 |
2005/11/15 | 432 | 432 | 432 | 432 | 4,000 |
2005/11/14 | 435 | 438 | 432 | 432 | 5,000 |
2005/11/11 | 432 | 432 | 432 | 432 | 1,000 |
2005/11/10 | 440 | 440 | 435 | 435 | 10,000 |
2005/11/09 | 440 | 440 | 439 | 440 | 7,000 |
2005/11/08 | 440 | 441 | 437 | 437 | 5,000 |
2005/11/07 | 428 | 438 | 428 | 438 | 21,000 |
2005/11/04 | 432 | 435 | 427 | 427 | 23,000 |
2005/11/02 | 426 | 430 | 423 | 429 | 13,000 |
2005/11/01 | 425 | 425 | 418 | 420 | 8,000 |
2005/10/31 | 431 | 431 | 420 | 420 | 23,000 |
2005/10/28 | 436 | 436 | 430 | 430 | 20,000 |
2005/10/27 | 435 | 446 | 435 | 435 | 45,000 |
2005/10/26 | 441 | 441 | 430 | 434 | 33,000 |
2005/10/26 | 1 -> 2.00 分割 | ||||
2005/10/25 | 873 | 895 | 873 | 882 | 65,000 |
2005/10/24 | 879 | 879 | 871 | 877 | 56,000 |
2005/10/21 | 880 | 896 | 874 | 877 | 12,000 |
2005/10/20 | 875 | 880 | 872 | 877 | 21,000 |
2005/10/19 | 879 | 880 | 875 | 875 | 32,000 |
2005/10/18 | 878 | 880 | 871 | 879 | 20,000 |
2005/10/17 | 889 | 897 | 878 | 878 | 32,000 |
2005/10/14 | 881 | 881 | 870 | 879 | 21,000 |
2005/10/13 | 883 | 883 | 870 | 871 | 16,000 |
2005/10/12 | 888 | 889 | 869 | 884 | 17,000 |
2005/10/11 | 890 | 891 | 872 | 888 | 10,000 |
2005/10/07 | 861 | 891 | 861 | 891 | 29,000 |
2005/10/06 | 885 | 885 | 871 | 881 | 15,000 |
2005/10/05 | 900 | 900 | 875 | 875 | 19,000 |
2005/10/04 | 900 | 900 | 895 | 900 | 16,000 |
2005/10/03 | 895 | 895 | 895 | 895 | 22,000 |
2005/09/30 | 871 | 880 | 870 | 880 | 18,000 |
2005/09/29 | 890 | 900 | 871 | 881 | 25,000 |
2005/09/28 | 915 | 918 | 890 | 910 | 36,000 |
2005/09/27 | 950 | 950 | 928 | 928 | 8,000 |
2005/09/26 | 972 | 972 | 955 | 955 | 8,000 |
2005/09/22 | 960 | 974 | 960 | 972 | 15,000 |
2005/09/21 | 990 | 990 | 961 | 964 | 23,000 |
2005/09/20 | 924 | 986 | 924 | 985 | 67,000 |
2005/09/16 | 920 | 949 | 911 | 922 | 100,000 |
2005/09/15 | 887 | 890 | 880 | 889 | 11,000 |
2005/09/14 | 858 | 869 | 858 | 860 | 20,000 |
2005/09/13 | 870 | 870 | 845 | 865 | 43,000 |
2005/09/12 | 882 | 882 | 850 | 866 | 31,000 |
2005/09/09 | 881 | 882 | 881 | 882 | 16,000 |
2005/09/08 | 901 | 901 | 880 | 881 | 22,000 |
2005/09/07 | 947 | 948 | 900 | 901 | 34,000 |
2005/09/06 | 951 | 955 | 941 | 947 | 59,000 |
2005/09/05 | 890 | 963 | 890 | 962 | 70,000 |
2005/09/02 | 860 | 884 | 860 | 884 | 18,000 |
2005/09/01 | 880 | 880 | 862 | 870 | 24,000 |
2005/08/31 | 880 | 881 | 862 | 880 | 26,000 |
2005/08/30 | 871 | 880 | 871 | 880 | 41,000 |
2005/08/29 | 867 | 870 | 863 | 870 | 14,000 |
2005/08/26 | 869 | 870 | 853 | 863 | 5,000 |
2005/08/25 | 850 | 868 | 848 | 868 | 18,000 |
2005/08/24 | 842 | 860 | 842 | 855 | 16,000 |
2005/08/23 | 844 | 844 | 843 | 843 | 6,000 |
2005/08/22 | 842 | 850 | 830 | 850 | 50,000 |
2005/08/19 | 860 | 860 | 845 | 845 | 6,000 |
2005/08/18 | 856 | 865 | 856 | 857 | 23,000 |
2005/08/17 | 844 | 880 | 844 | 855 | 13,000 |
2005/08/16 | 853 | 853 | 842 | 842 | 12,000 |
2005/08/15 | 855 | 855 | 855 | 855 | 1,000 |
2005/08/12 | 854 | 859 | 850 | 856 | 14,000 |
2005/08/11 | 857 | 857 | 825 | 856 | 11,000 |
2005/08/10 | 860 | 860 | 845 | 857 | 10,000 |
2005/08/09 | 850 | 850 | 850 | 850 | 3,000 |
2005/08/08 | 841 | 841 | 840 | 840 | 4,000 |
2005/08/05 | 846 | 846 | 838 | 840 | 5,000 |
2005/08/04 | 838 | 840 | 835 | 836 | 9,000 |
2005/08/03 | 853 | 853 | 835 | 835 | 2,000 |
2005/08/02 | 858 | 858 | 835 | 838 | 12,000 |
2005/08/01 | 858 | 858 | 848 | 858 | 9,000 |
2005/07/28 | 830 | 831 | 820 | 821 | 13,000 |
2005/07/27 | 855 | 855 | 845 | 845 | 10,000 |
2005/07/26 | 851 | 870 | 840 | 855 | 59,000 |
2005/07/25 | 820 | 871 | 820 | 870 | 54,000 |
2005/07/22 | 812 | 815 | 811 | 815 | 12,000 |
2005/07/21 | 810 | 813 | 810 | 812 | 7,000 |
2005/07/20 | 805 | 809 | 805 | 809 | 3,000 |
2005/07/19 | 807 | 807 | 803 | 803 | 2,000 |
2005/07/15 | 801 | 801 | 801 | 801 | 1,000 |
2005/07/14 | 805 | 805 | 805 | 805 | 1,000 |
2005/07/13 | 809 | 809 | 809 | 809 | 2,000 |
2005/07/11 | 800 | 801 | 800 | 800 | 5,000 |
2005/07/08 | 800 | 800 | 798 | 798 | 6,000 |
2005/07/07 | 810 | 812 | 798 | 798 | 17,000 |
2005/07/06 | 801 | 810 | 797 | 810 | 12,000 |
2005/07/05 | 801 | 814 | 801 | 813 | 8,000 |
2005/07/04 | 793 | 801 | 792 | 801 | 6,000 |
2005/07/01 | 800 | 800 | 770 | 773 | 26,000 |
2005/06/30 | 800 | 802 | 790 | 790 | 17,000 |
2005/06/29 | 800 | 801 | 799 | 800 | 30,000 |
2005/06/28 | 814 | 814 | 792 | 792 | 41,000 |
2005/06/27 | 812 | 814 | 811 | 814 | 21,000 |
2005/06/24 | 800 | 812 | 800 | 812 | 35,000 |
2005/06/23 | 800 | 810 | 800 | 801 | 15,000 |
2005/06/22 | 787 | 791 | 786 | 790 | 15,000 |
2005/06/21 | 758 | 790 | 758 | 790 | 16,000 |
2005/06/20 | 740 | 754 | 740 | 754 | 4,000 |
2005/06/17 | 720 | 725 | 720 | 725 | 11,000 |
2005/06/16 | 720 | 730 | 720 | 730 | 4,000 |
2005/06/15 | 720 | 730 | 712 | 720 | 10,000 |
2005/06/14 | 722 | 722 | 720 | 720 | 5,000 |
2005/06/13 | 730 | 740 | 730 | 740 | 4,000 |
2005/06/10 | 733 | 733 | 710 | 730 | 6,000 |
2005/06/09 | 732 | 732 | 710 | 720 | 14,000 |
2005/06/08 | 735 | 735 | 735 | 735 | 2,000 |
2005/06/07 | 745 | 745 | 735 | 735 | 5,000 |
2005/06/06 | 740 | 750 | 740 | 750 | 2,000 |
2005/06/03 | 749 | 749 | 745 | 745 | 2,000 |
2005/06/02 | 770 | 770 | 740 | 740 | 20,000 |
2005/06/01 | 751 | 760 | 751 | 760 | 3,000 |
2005/05/31 | 760 | 760 | 750 | 750 | 6,000 |
2005/05/27 | 750 | 755 | 750 | 755 | 13,000 |
2005/05/26 | 762 | 762 | 762 | 762 | 1,000 |
2005/05/25 | 785 | 785 | 752 | 752 | 2,000 |
2005/05/24 | 750 | 775 | 750 | 775 | 8,000 |
2005/05/23 | 762 | 762 | 750 | 750 | 8,000 |
2005/05/20 | 770 | 770 | 770 | 770 | 1,000 |
2005/05/19 | 762 | 793 | 762 | 793 | 3,000 |
2005/05/18 | 762 | 773 | 755 | 773 | 8,000 |
2005/05/17 | 770 | 775 | 759 | 759 | 8,000 |
2005/05/13 | 800 | 810 | 795 | 810 | 5,000 |
2005/05/12 | 800 | 810 | 800 | 800 | 25,000 |
2005/05/11 | 810 | 810 | 810 | 810 | 2,000 |
2005/05/10 | 828 | 828 | 803 | 820 | 12,000 |
2005/05/09 | 825 | 828 | 800 | 828 | 26,000 |
2005/05/06 | 786 | 820 | 785 | 820 | 35,000 |
2005/05/02 | 770 | 770 | 766 | 770 | 7,000 |
2005/04/28 | 755 | 770 | 755 | 770 | 14,000 |
2005/04/27 | 762 | 762 | 760 | 762 | 5,000 |
2005/04/26 | 775 | 775 | 775 | 775 | 5,000 |
2005/04/25 | 771 | 775 | 762 | 775 | 28,000 |
2005/04/22 | 801 | 802 | 791 | 791 | 39,000 |
2005/04/21 | 811 | 817 | 790 | 800 | 27,000 |
2005/04/20 | 809 | 811 | 800 | 810 | 17,000 |
2005/04/19 | 806 | 809 | 789 | 809 | 29,000 |
2005/04/18 | 810 | 810 | 800 | 801 | 21,000 |
2005/04/15 | 814 | 814 | 803 | 807 | 10,000 |
2005/04/14 | 817 | 817 | 803 | 804 | 12,000 |
2005/04/13 | 818 | 818 | 802 | 818 | 25,000 |
2005/04/12 | 830 | 830 | 806 | 808 | 11,000 |
2005/04/11 | 830 | 830 | 815 | 825 | 27,000 |
2005/04/08 | 821 | 825 | 819 | 825 | 14,000 |
2005/04/07 | 823 | 823 | 814 | 819 | 19,000 |
2005/04/06 | 824 | 824 | 811 | 813 | 28,000 |
2005/04/05 | 828 | 828 | 810 | 824 | 46,000 |
2005/04/04 | 800 | 840 | 790 | 829 | 96,000 |
2005/04/01 | 770 | 770 | 766 | 770 | 17,000 |
2005/03/31 | 771 | 772 | 770 | 770 | 17,000 |
2005/03/30 | 770 | 778 | 770 | 770 | 8,000 |
2005/03/29 | 795 | 795 | 763 | 769 | 21,000 |
2005/03/28 | 780 | 795 | 780 | 795 | 22,000 |
2005/03/25 | 775 | 779 | 760 | 779 | 28,000 |
2005/03/24 | 763 | 764 | 760 | 762 | 15,000 |
2005/03/23 | 760 | 770 | 760 | 770 | 12,000 |
2005/03/22 | 764 | 764 | 749 | 760 | 28,000 |
2005/03/18 | 780 | 780 | 753 | 753 | 34,000 |
2005/03/17 | 781 | 781 | 775 | 780 | 24,000 |
2005/03/16 | 780 | 791 | 778 | 781 | 49,000 |
2005/03/15 | 791 | 800 | 785 | 800 | 31,000 |
2005/03/14 | 781 | 786 | 780 | 783 | 17,000 |
2005/03/11 | 800 | 800 | 763 | 785 | 49,000 |
2005/03/10 | 769 | 800 | 768 | 798 | 32,000 |
2005/03/09 | 789 | 790 | 748 | 768 | 51,000 |
2005/03/08 | 797 | 797 | 790 | 790 | 16,000 |
2005/03/07 | 802 | 805 | 800 | 800 | 64,000 |
2005/03/04 | 811 | 811 | 793 | 804 | 71,000 |
2005/03/03 | 826 | 827 | 805 | 810 | 51,000 |
2005/03/02 | 809 | 829 | 806 | 820 | 126,000 |
2005/03/01 | 810 | 817 | 790 | 799 | 188,000 |
2005/02/28 | 845 | 845 | 798 | 825 | 298,000 |
2005/02/25 | 930 | 938 | 871 | 875 | 1,867,000 |