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 |
|---|---|---|---|---|---|
| 2006/12/29 | 316 | 318 | 316 | 318 | 4,000 |
| 2006/12/28 | 315 | 315 | 315 | 315 | 3,000 |
| 2006/12/27 | 323 | 323 | 318 | 319 | 5,000 |
| 2006/12/26 | 313 | 320 | 313 | 318 | 20,000 |
| 2006/12/25 | 318 | 318 | 315 | 315 | 15,000 |
| 2006/12/22 | 321 | 321 | 320 | 321 | 21,000 |
| 2006/12/21 | 321 | 321 | 319 | 320 | 7,000 |
| 2006/12/20 | 320 | 321 | 320 | 321 | 14,000 |
| 2006/12/19 | 319 | 321 | 319 | 321 | 5,000 |
| 2006/12/18 | 318 | 321 | 316 | 321 | 20,000 |
| 2006/12/15 | 322 | 325 | 322 | 323 | 10,000 |
| 2006/12/14 | 322 | 325 | 320 | 320 | 10,000 |
| 2006/12/13 | 322 | 325 | 320 | 320 | 16,000 |
| 2006/12/12 | 323 | 323 | 322 | 322 | 6,000 |
| 2006/12/11 | 321 | 325 | 321 | 321 | 11,000 |
| 2006/12/08 | 321 | 321 | 321 | 321 | 4,000 |
| 2006/12/07 | 320 | 321 | 320 | 321 | 4,000 |
| 2006/12/06 | 321 | 325 | 321 | 325 | 3,000 |
| 2006/12/05 | 325 | 325 | 321 | 325 | 4,000 |
| 2006/12/04 | 335 | 335 | 325 | 325 | 8,000 |
| 2006/11/30 | 325 | 325 | 320 | 325 | 3,000 |
| 2006/11/29 | 325 | 325 | 320 | 320 | 2,000 |
| 2006/11/28 | 320 | 325 | 320 | 325 | 3,000 |
| 2006/11/27 | 325 | 325 | 325 | 325 | 2,000 |
| 2006/11/24 | 320 | 325 | 315 | 325 | 8,000 |
| 2006/11/22 | 324 | 325 | 324 | 325 | 8,000 |
| 2006/11/21 | 311 | 315 | 311 | 315 | 9,000 |
| 2006/11/20 | 321 | 321 | 311 | 311 | 5,000 |
| 2006/11/17 | 333 | 333 | 332 | 333 | 6,000 |
| 2006/11/16 | 335 | 335 | 330 | 333 | 8,000 |
| 2006/11/15 | 334 | 335 | 333 | 335 | 6,000 |
| 2006/11/14 | 331 | 331 | 331 | 331 | 2,000 |
| 2006/11/13 | 338 | 338 | 333 | 335 | 6,000 |
| 2006/11/10 | 338 | 340 | 338 | 340 | 5,000 |
| 2006/11/09 | 344 | 344 | 341 | 344 | 5,000 |
| 2006/11/08 | 344 | 344 | 343 | 343 | 4,000 |
| 2006/11/07 | 348 | 348 | 344 | 344 | 7,000 |
| 2006/11/06 | 350 | 350 | 347 | 347 | 3,000 |
| 2006/11/02 | 360 | 361 | 352 | 352 | 8,000 |
| 2006/11/01 | 347 | 347 | 347 | 347 | 2,000 |
| 2006/10/26 | 357 | 357 | 357 | 357 | 1,000 |
| 2006/10/24 | 355 | 355 | 355 | 355 | 2,000 |
| 2006/10/23 | 348 | 355 | 348 | 355 | 10,000 |
| 2006/10/20 | 353 | 353 | 353 | 353 | 3,000 |
| 2006/10/19 | 353 | 353 | 353 | 353 | 4,000 |
| 2006/10/18 | 354 | 354 | 354 | 354 | 1,000 |
| 2006/10/16 | 350 | 355 | 348 | 355 | 6,000 |
| 2006/10/13 | 345 | 347 | 345 | 347 | 5,000 |
| 2006/10/12 | 346 | 347 | 346 | 347 | 5,000 |
| 2006/10/11 | 357 | 357 | 355 | 356 | 4,000 |
| 2006/10/10 | 360 | 360 | 360 | 360 | 1,000 |
| 2006/10/06 | 360 | 360 | 360 | 360 | 1,000 |
| 2006/10/05 | 363 | 363 | 356 | 356 | 9,000 |
| 2006/10/04 | 361 | 363 | 361 | 363 | 8,000 |
| 2006/10/03 | 361 | 361 | 360 | 361 | 11,000 |
| 2006/10/02 | 360 | 360 | 360 | 360 | 1,000 |
| 2006/09/29 | 351 | 361 | 351 | 361 | 12,000 |
| 2006/09/28 | 361 | 363 | 361 | 361 | 6,000 |
| 2006/09/27 | 361 | 361 | 361 | 361 | 1,000 |
| 2006/09/25 | 361 | 361 | 361 | 361 | 4,000 |
| 2006/09/22 | 350 | 363 | 350 | 363 | 14,000 |
| 2006/09/21 | 351 | 360 | 348 | 350 | 11,000 |
| 2006/09/20 | 349 | 350 | 349 | 350 | 2,000 |
| 2006/09/19 | 363 | 368 | 353 | 354 | 15,000 |
| 2006/09/15 | 342 | 343 | 341 | 343 | 5,000 |
| 2006/09/14 | 341 | 345 | 341 | 345 | 3,000 |
| 2006/09/13 | 345 | 346 | 345 | 346 | 5,000 |
| 2006/09/12 | 346 | 346 | 343 | 343 | 9,000 |
| 2006/09/11 | 349 | 349 | 349 | 349 | 1,000 |
| 2006/09/08 | 349 | 349 | 349 | 349 | 1,000 |
| 2006/09/07 | 346 | 349 | 346 | 349 | 11,000 |
| 2006/09/06 | 350 | 350 | 350 | 350 | 1,000 |
| 2006/09/05 | 346 | 350 | 346 | 350 | 6,000 |
| 2006/09/04 | 351 | 351 | 345 | 346 | 9,000 |
| 2006/09/01 | 346 | 350 | 346 | 346 | 5,000 |
| 2006/08/31 | 346 | 350 | 346 | 346 | 7,000 |
| 2006/08/30 | 346 | 346 | 346 | 346 | 2,000 |
| 2006/08/28 | 342 | 350 | 342 | 346 | 4,000 |
| 2006/08/25 | 345 | 346 | 345 | 346 | 2,000 |
| 2006/08/24 | 350 | 350 | 345 | 346 | 5,000 |
| 2006/08/23 | 346 | 346 | 345 | 345 | 7,000 |
| 2006/08/22 | 345 | 345 | 342 | 342 | 8,000 |
| 2006/08/21 | 360 | 360 | 341 | 343 | 32,000 |
| 2006/08/18 | 350 | 350 | 345 | 346 | 13,000 |
| 2006/08/17 | 350 | 354 | 350 | 350 | 5,000 |
| 2006/08/16 | 350 | 350 | 350 | 350 | 6,000 |
| 2006/08/15 | 347 | 350 | 347 | 350 | 4,000 |
| 2006/08/14 | 346 | 346 | 346 | 346 | 5,000 |
| 2006/08/11 | 346 | 346 | 346 | 346 | 1,000 |
| 2006/08/10 | 346 | 358 | 343 | 343 | 4,000 |
| 2006/08/09 | 346 | 346 | 346 | 346 | 1,000 |
| 2006/08/08 | 346 | 346 | 346 | 346 | 1,000 |
| 2006/08/07 | 336 | 345 | 336 | 343 | 7,000 |
| 2006/08/04 | 350 | 350 | 350 | 350 | 3,000 |
| 2006/08/03 | 351 | 351 | 350 | 350 | 7,000 |
| 2006/08/02 | 356 | 356 | 350 | 350 | 7,000 |
| 2006/08/01 | 345 | 346 | 345 | 346 | 5,000 |
| 2006/07/31 | 344 | 346 | 344 | 346 | 6,000 |
| 2006/07/28 | 340 | 343 | 336 | 341 | 7,000 |
| 2006/07/27 | 340 | 340 | 340 | 340 | 2,000 |
| 2006/07/25 | 345 | 345 | 345 | 345 | 1,000 |
| 2006/07/24 | 336 | 351 | 336 | 350 | 12,000 |
| 2006/07/21 | 351 | 351 | 351 | 351 | 1,000 |
| 2006/07/20 | 345 | 351 | 345 | 346 | 4,000 |
| 2006/07/19 | 351 | 351 | 350 | 350 | 2,000 |
| 2006/07/18 | 351 | 351 | 351 | 351 | 1,000 |
| 2006/07/14 | 340 | 350 | 340 | 342 | 5,000 |
| 2006/07/13 | 345 | 350 | 343 | 350 | 12,000 |
| 2006/07/12 | 352 | 360 | 340 | 340 | 15,000 |
| 2006/07/11 | 366 | 366 | 360 | 360 | 2,000 |
| 2006/07/10 | 367 | 367 | 367 | 367 | 3,000 |
| 2006/07/06 | 364 | 366 | 364 | 366 | 2,000 |
| 2006/07/05 | 377 | 377 | 365 | 375 | 6,000 |
| 2006/07/04 | 379 | 379 | 369 | 379 | 7,000 |
| 2006/07/03 | 360 | 360 | 360 | 360 | 3,000 |
| 2006/06/30 | 360 | 360 | 360 | 360 | 4,000 |
| 2006/06/29 | 360 | 360 | 360 | 360 | 1,000 |
| 2006/06/28 | 363 | 364 | 361 | 361 | 4,000 |
| 2006/06/27 | 364 | 364 | 362 | 364 | 5,000 |
| 2006/06/26 | 363 | 364 | 363 | 364 | 3,000 |
| 2006/06/22 | 366 | 377 | 366 | 367 | 4,000 |
| 2006/06/21 | 375 | 380 | 366 | 366 | 12,000 |
| 2006/06/20 | 380 | 380 | 356 | 356 | 10,000 |
| 2006/06/19 | 364 | 364 | 360 | 360 | 4,000 |
| 2006/06/16 | 361 | 374 | 361 | 368 | 10,000 |
| 2006/06/15 | 353 | 359 | 353 | 359 | 5,000 |
| 2006/06/14 | 350 | 358 | 350 | 353 | 6,000 |
| 2006/06/13 | 356 | 358 | 351 | 351 | 11,000 |
| 2006/06/12 | 355 | 365 | 353 | 353 | 16,000 |
| 2006/06/09 | 355 | 360 | 353 | 360 | 8,000 |
| 2006/06/08 | 360 | 370 | 351 | 351 | 15,000 |
| 2006/06/07 | 360 | 360 | 360 | 360 | 8,000 |
| 2006/06/06 | 368 | 373 | 368 | 370 | 13,000 |
| 2006/06/05 | 374 | 375 | 370 | 370 | 6,000 |
| 2006/06/02 | 377 | 377 | 373 | 373 | 6,000 |
| 2006/06/01 | 373 | 374 | 373 | 373 | 3,000 |
| 2006/05/31 | 372 | 372 | 370 | 372 | 11,000 |
| 2006/05/30 | 387 | 387 | 371 | 376 | 8,000 |
| 2006/05/26 | 389 | 390 | 385 | 390 | 8,000 |
| 2006/05/25 | 389 | 389 | 386 | 386 | 8,000 |
| 2006/05/24 | 387 | 387 | 387 | 387 | 1,000 |
| 2006/05/23 | 392 | 397 | 385 | 397 | 8,000 |
| 2006/05/22 | 402 | 406 | 393 | 401 | 17,000 |
| 2006/05/19 | 401 | 401 | 401 | 401 | 3,000 |
| 2006/05/18 | 402 | 402 | 395 | 402 | 9,000 |
| 2006/05/17 | 403 | 403 | 400 | 403 | 7,000 |
| 2006/05/16 | 405 | 408 | 403 | 403 | 16,000 |
| 2006/05/15 | 410 | 411 | 407 | 408 | 15,000 |
| 2006/05/12 | 415 | 415 | 411 | 412 | 20,000 |
| 2006/05/11 | 414 | 414 | 412 | 414 | 3,000 |
| 2006/05/10 | 416 | 416 | 411 | 412 | 13,000 |
| 2006/05/09 | 415 | 416 | 415 | 416 | 7,000 |
| 2006/05/08 | 418 | 418 | 416 | 417 | 13,000 |
| 2006/05/02 | 420 | 423 | 418 | 418 | 27,000 |
| 2006/05/01 | 417 | 417 | 415 | 416 | 20,000 |
| 2006/04/28 | 415 | 415 | 411 | 411 | 13,000 |
| 2006/04/27 | 410 | 412 | 410 | 411 | 10,000 |
| 2006/04/26 | 415 | 415 | 409 | 409 | 17,000 |
| 2006/04/25 | 407 | 420 | 407 | 415 | 29,000 |
| 2006/04/24 | 445 | 446 | 440 | 441 | 43,000 |
| 2006/04/21 | 442 | 446 | 441 | 444 | 21,000 |
| 2006/04/20 | 440 | 445 | 440 | 444 | 27,000 |
| 2006/04/19 | 448 | 448 | 444 | 444 | 14,000 |
| 2006/04/18 | 448 | 448 | 443 | 445 | 22,000 |
| 2006/04/17 | 448 | 448 | 443 | 443 | 26,000 |
| 2006/04/14 | 449 | 449 | 448 | 449 | 17,000 |
| 2006/04/13 | 445 | 446 | 445 | 446 | 3,000 |
| 2006/04/12 | 448 | 448 | 442 | 447 | 24,000 |
| 2006/04/11 | 444 | 449 | 444 | 449 | 12,000 |
| 2006/04/10 | 439 | 446 | 439 | 444 | 16,000 |
| 2006/04/07 | 438 | 441 | 438 | 438 | 34,000 |
| 2006/04/06 | 436 | 437 | 436 | 437 | 13,000 |
| 2006/04/05 | 433 | 438 | 433 | 436 | 10,000 |
| 2006/04/04 | 438 | 438 | 432 | 432 | 41,000 |
| 2006/04/03 | 442 | 445 | 432 | 438 | 60,000 |
| 2006/03/31 | 438 | 444 | 433 | 442 | 47,000 |
| 2006/03/30 | 431 | 437 | 430 | 437 | 20,000 |
| 2006/03/29 | 425 | 435 | 425 | 429 | 44,000 |
| 2006/03/28 | 423 | 424 | 422 | 423 | 12,000 |
| 2006/03/27 | 423 | 423 | 422 | 423 | 12,000 |
| 2006/03/24 | 414 | 419 | 410 | 419 | 25,000 |
| 2006/03/23 | 414 | 414 | 413 | 414 | 9,000 |
| 2006/03/22 | 412 | 417 | 411 | 413 | 12,000 |
| 2006/03/20 | 408 | 415 | 408 | 415 | 3,000 |
| 2006/03/17 | 408 | 410 | 406 | 410 | 12,000 |
| 2006/03/16 | 413 | 415 | 408 | 410 | 18,000 |
| 2006/03/15 | 416 | 419 | 413 | 413 | 21,000 |
| 2006/03/14 | 414 | 415 | 413 | 413 | 14,000 |
| 2006/03/13 | 416 | 419 | 412 | 413 | 18,000 |
| 2006/03/10 | 420 | 420 | 407 | 411 | 15,000 |
| 2006/03/09 | 421 | 421 | 420 | 420 | 9,000 |
| 2006/03/08 | 421 | 421 | 420 | 420 | 4,000 |
| 2006/03/07 | 421 | 423 | 420 | 421 | 10,000 |
| 2006/03/06 | 419 | 420 | 419 | 420 | 4,000 |
| 2006/03/03 | 419 | 419 | 419 | 419 | 1,000 |
| 2006/03/02 | 429 | 429 | 424 | 424 | 5,000 |
| 2006/03/01 | 421 | 421 | 417 | 417 | 6,000 |
| 2006/02/28 | 423 | 423 | 421 | 423 | 16,000 |
| 2006/02/27 | 425 | 426 | 424 | 424 | 6,000 |
| 2006/02/24 | 420 | 423 | 420 | 423 | 3,000 |
| 2006/02/23 | 414 | 433 | 410 | 415 | 26,000 |
| 2006/02/22 | 413 | 420 | 413 | 419 | 10,000 |
| 2006/02/21 | 410 | 413 | 403 | 413 | 18,000 |
| 2006/02/20 | 412 | 415 | 405 | 410 | 20,000 |
| 2006/02/17 | 435 | 435 | 421 | 431 | 9,000 |
| 2006/02/16 | 438 | 438 | 435 | 437 | 14,000 |
| 2006/02/15 | 435 | 438 | 435 | 438 | 10,000 |
| 2006/02/14 | 439 | 439 | 427 | 435 | 31,000 |
| 2006/02/13 | 440 | 440 | 440 | 440 | 1,000 |
| 2006/02/10 | 440 | 448 | 438 | 440 | 10,000 |
| 2006/02/09 | 449 | 449 | 438 | 438 | 11,000 |
| 2006/02/08 | 447 | 449 | 447 | 448 | 23,000 |
| 2006/02/07 | 448 | 449 | 447 | 449 | 16,000 |
| 2006/02/06 | 448 | 448 | 447 | 447 | 6,000 |
| 2006/02/03 | 453 | 453 | 445 | 445 | 14,000 |
| 2006/02/02 | 450 | 450 | 448 | 450 | 15,000 |
| 2006/02/01 | 448 | 453 | 441 | 449 | 75,000 |
| 2006/01/31 | 446 | 449 | 446 | 449 | 5,000 |
| 2006/01/30 | 440 | 446 | 439 | 445 | 32,000 |
| 2006/01/27 | 433 | 445 | 433 | 439 | 14,000 |
| 2006/01/26 | 428 | 435 | 428 | 432 | 29,000 |
| 2006/01/25 | 427 | 433 | 427 | 427 | 24,000 |
| 2006/01/24 | 432 | 440 | 427 | 427 | 40,000 |
| 2006/01/23 | 440 | 444 | 435 | 437 | 38,000 |
| 2006/01/20 | 445 | 448 | 442 | 448 | 31,000 |
| 2006/01/19 | 432 | 450 | 422 | 444 | 34,000 |
| 2006/01/18 | 462 | 462 | 403 | 433 | 121,000 |
| 2006/01/17 | 463 | 467 | 460 | 463 | 87,000 |
| 2006/01/16 | 468 | 469 | 465 | 468 | 74,000 |
| 2006/01/13 | 465 | 469 | 463 | 466 | 54,000 |
| 2006/01/12 | 456 | 460 | 455 | 460 | 80,000 |
| 2006/01/11 | 453 | 456 | 450 | 455 | 77,000 |
| 2006/01/10 | 445 | 465 | 445 | 453 | 98,000 |
| 2006/01/06 | 440 | 444 | 440 | 440 | 35,000 |
| 2006/01/05 | 443 | 445 | 440 | 440 | 79,000 |
| 2006/01/04 | 440 | 442 | 437 | 437 | 29,000 |