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 |
---|---|---|---|---|---|
2007/12/28 | 256 | 256 | 255 | 256 | 7,000 |
2007/12/27 | 255 | 255 | 255 | 255 | 1,000 |
2007/12/26 | 250 | 250 | 250 | 250 | 3,000 |
2007/12/25 | 258 | 260 | 241 | 241 | 18,000 |
2007/12/21 | 250 | 250 | 238 | 238 | 3,000 |
2007/12/20 | 247 | 247 | 243 | 243 | 4,000 |
2007/12/19 | 251 | 251 | 251 | 251 | 8,000 |
2007/12/18 | 251 | 251 | 251 | 251 | 1,000 |
2007/12/17 | 257 | 261 | 257 | 260 | 18,000 |
2007/12/14 | 260 | 260 | 260 | 260 | 2,000 |
2007/12/13 | 260 | 260 | 260 | 260 | 2,000 |
2007/12/11 | 255 | 260 | 255 | 260 | 2,000 |
2007/12/10 | 255 | 259 | 255 | 259 | 2,000 |
2007/12/04 | 259 | 259 | 252 | 252 | 7,000 |
2007/11/29 | 260 | 260 | 257 | 257 | 2,000 |
2007/11/28 | 256 | 256 | 255 | 255 | 18,000 |
2007/11/27 | 255 | 255 | 255 | 255 | 3,000 |
2007/11/26 | 255 | 255 | 255 | 255 | 4,000 |
2007/11/22 | 260 | 260 | 250 | 250 | 8,000 |
2007/11/21 | 255 | 255 | 255 | 255 | 3,000 |
2007/11/20 | 258 | 260 | 250 | 255 | 14,000 |
2007/11/19 | 254 | 254 | 254 | 254 | 4,000 |
2007/11/16 | 255 | 255 | 251 | 251 | 4,000 |
2007/11/15 | 251 | 251 | 251 | 251 | 1,000 |
2007/11/14 | 257 | 257 | 251 | 251 | 4,000 |
2007/11/13 | 255 | 255 | 250 | 250 | 4,000 |
2007/11/12 | 260 | 260 | 250 | 250 | 2,000 |
2007/11/09 | 261 | 261 | 260 | 260 | 4,000 |
2007/11/08 | 267 | 267 | 261 | 261 | 5,000 |
2007/11/07 | 270 | 270 | 268 | 268 | 4,000 |
2007/11/06 | 273 | 273 | 270 | 270 | 5,000 |
2007/11/05 | 275 | 275 | 275 | 275 | 3,000 |
2007/11/02 | 279 | 279 | 276 | 276 | 7,000 |
2007/11/01 | 278 | 278 | 276 | 277 | 5,000 |
2007/10/31 | 281 | 281 | 277 | 277 | 2,000 |
2007/10/30 | 281 | 281 | 281 | 281 | 1,000 |
2007/10/29 | 278 | 280 | 278 | 280 | 2,000 |
2007/10/26 | 281 | 281 | 281 | 281 | 1,000 |
2007/10/25 | 278 | 281 | 278 | 280 | 4,000 |
2007/10/24 | 283 | 283 | 281 | 281 | 4,000 |
2007/10/23 | 283 | 283 | 283 | 283 | 4,000 |
2007/10/22 | 292 | 292 | 285 | 285 | 9,000 |
2007/10/19 | 289 | 289 | 289 | 289 | 2,000 |
2007/10/17 | 290 | 290 | 290 | 290 | 1,000 |
2007/10/16 | 295 | 295 | 295 | 295 | 2,000 |
2007/10/12 | 295 | 295 | 293 | 293 | 2,000 |
2007/10/10 | 294 | 294 | 294 | 294 | 1,000 |
2007/10/09 | 293 | 293 | 293 | 293 | 2,000 |
2007/10/02 | 304 | 304 | 304 | 304 | 5,000 |
2007/10/01 | 295 | 295 | 294 | 294 | 4,000 |
2007/09/25 | 305 | 305 | 304 | 304 | 5,000 |
2007/09/21 | 283 | 290 | 283 | 290 | 2,000 |
2007/09/20 | 286 | 286 | 286 | 286 | 1,000 |
2007/09/19 | 291 | 291 | 291 | 291 | 1,000 |
2007/09/18 | 283 | 283 | 283 | 283 | 1,000 |
2007/09/13 | 308 | 308 | 308 | 308 | 1,000 |
2007/09/10 | 291 | 315 | 291 | 315 | 11,000 |
2007/09/04 | 296 | 297 | 295 | 297 | 15,000 |
2007/09/03 | 300 | 300 | 296 | 296 | 5,000 |
2007/08/31 | 296 | 299 | 296 | 299 | 2,000 |
2007/08/30 | 297 | 297 | 296 | 296 | 2,000 |
2007/08/29 | 296 | 296 | 296 | 296 | 1,000 |
2007/08/27 | 300 | 300 | 300 | 300 | 2,000 |
2007/08/23 | 300 | 300 | 300 | 300 | 5,000 |
2007/08/22 | 299 | 300 | 299 | 300 | 6,000 |
2007/08/20 | 297 | 300 | 297 | 300 | 4,000 |
2007/08/17 | 299 | 299 | 293 | 293 | 10,000 |
2007/08/16 | 313 | 313 | 299 | 299 | 2,000 |
2007/08/13 | 310 | 317 | 310 | 317 | 5,000 |
2007/08/10 | 310 | 310 | 295 | 300 | 9,000 |
2007/08/09 | 310 | 317 | 310 | 312 | 3,000 |
2007/08/08 | 310 | 316 | 310 | 316 | 4,000 |
2007/08/06 | 311 | 311 | 311 | 311 | 1,000 |
2007/08/02 | 338 | 339 | 315 | 316 | 16,000 |
2007/08/01 | 313 | 313 | 313 | 313 | 2,000 |
2007/07/31 | 310 | 310 | 310 | 310 | 1,000 |
2007/07/30 | 308 | 308 | 308 | 308 | 1,000 |
2007/07/27 | 306 | 321 | 306 | 321 | 2,000 |
2007/07/26 | 320 | 320 | 310 | 320 | 5,000 |
2007/07/25 | 320 | 320 | 320 | 320 | 2,000 |
2007/07/24 | 320 | 320 | 320 | 320 | 1,000 |
2007/07/23 | 325 | 328 | 325 | 328 | 4,000 |
2007/07/19 | 320 | 320 | 320 | 320 | 3,000 |
2007/07/18 | 320 | 320 | 320 | 320 | 3,000 |
2007/07/17 | 320 | 320 | 320 | 320 | 2,000 |
2007/07/13 | 325 | 328 | 320 | 320 | 7,000 |
2007/07/12 | 325 | 325 | 325 | 325 | 1,000 |
2007/07/11 | 325 | 325 | 325 | 325 | 1,000 |
2007/07/10 | 319 | 320 | 319 | 320 | 2,000 |
2007/07/09 | 320 | 329 | 320 | 329 | 3,000 |
2007/07/06 | 317 | 320 | 317 | 320 | 6,000 |
2007/07/05 | 315 | 320 | 315 | 320 | 5,000 |
2007/07/04 | 317 | 317 | 316 | 316 | 2,000 |
2007/07/03 | 330 | 330 | 330 | 330 | 7,000 |
2007/07/02 | 330 | 330 | 330 | 330 | 1,000 |
2007/06/29 | 315 | 315 | 315 | 315 | 3,000 |
2007/06/28 | 312 | 312 | 312 | 312 | 1,000 |
2007/06/27 | 307 | 307 | 307 | 307 | 1,000 |
2007/06/25 | 310 | 310 | 309 | 309 | 3,000 |
2007/06/22 | 307 | 310 | 307 | 307 | 10,000 |
2007/06/21 | 303 | 303 | 299 | 303 | 5,000 |
2007/06/20 | 300 | 300 | 299 | 299 | 6,000 |
2007/06/19 | 300 | 300 | 299 | 299 | 14,000 |
2007/06/18 | 302 | 309 | 301 | 308 | 7,000 |
2007/06/15 | 301 | 301 | 301 | 301 | 1,000 |
2007/06/14 | 298 | 305 | 296 | 305 | 6,000 |
2007/06/12 | 302 | 302 | 295 | 299 | 6,000 |
2007/06/11 | 299 | 299 | 299 | 299 | 2,000 |
2007/06/06 | 304 | 304 | 304 | 304 | 4,000 |
2007/06/04 | 310 | 310 | 300 | 300 | 6,000 |
2007/06/01 | 305 | 305 | 305 | 305 | 1,000 |
2007/05/30 | 302 | 302 | 302 | 302 | 1,000 |
2007/05/29 | 300 | 302 | 300 | 302 | 3,000 |
2007/05/28 | 301 | 301 | 300 | 300 | 4,000 |
2007/05/24 | 309 | 309 | 309 | 309 | 2,000 |
2007/05/22 | 306 | 309 | 306 | 309 | 7,000 |
2007/05/21 | 304 | 305 | 296 | 296 | 5,000 |
2007/05/18 | 289 | 305 | 289 | 305 | 16,000 |
2007/05/17 | 296 | 297 | 291 | 291 | 7,000 |
2007/05/16 | 310 | 310 | 300 | 300 | 6,000 |
2007/05/15 | 310 | 310 | 310 | 310 | 1,000 |
2007/05/14 | 317 | 317 | 316 | 316 | 2,000 |
2007/05/11 | 317 | 318 | 317 | 317 | 4,000 |
2007/05/10 | 317 | 320 | 317 | 317 | 3,000 |
2007/05/09 | 317 | 317 | 317 | 317 | 3,000 |
2007/05/08 | 320 | 320 | 317 | 317 | 6,000 |
2007/05/07 | 320 | 320 | 317 | 317 | 14,000 |
2007/05/02 | 317 | 318 | 315 | 315 | 8,000 |
2007/05/01 | 313 | 313 | 312 | 312 | 8,000 |
2007/04/27 | 313 | 313 | 312 | 312 | 7,000 |
2007/04/26 | 311 | 313 | 310 | 312 | 11,000 |
2007/04/25 | 316 | 316 | 300 | 310 | 30,000 |
2007/04/24 | 317 | 334 | 312 | 321 | 43,000 |
2007/04/23 | 367 | 367 | 363 | 367 | 38,000 |
2007/04/20 | 362 | 364 | 361 | 364 | 16,000 |
2007/04/19 | 362 | 362 | 356 | 360 | 12,000 |
2007/04/18 | 364 | 365 | 363 | 363 | 6,000 |
2007/04/17 | 364 | 365 | 363 | 365 | 7,000 |
2007/04/16 | 366 | 366 | 363 | 365 | 6,000 |
2007/04/13 | 368 | 368 | 363 | 363 | 3,000 |
2007/04/12 | 364 | 367 | 360 | 367 | 24,000 |
2007/04/11 | 364 | 364 | 364 | 364 | 2,000 |
2007/04/10 | 365 | 365 | 365 | 365 | 8,000 |
2007/04/09 | 363 | 365 | 363 | 365 | 9,000 |
2007/04/06 | 363 | 363 | 361 | 363 | 18,000 |
2007/04/05 | 362 | 363 | 356 | 363 | 17,000 |
2007/04/04 | 363 | 365 | 363 | 364 | 3,000 |
2007/04/03 | 365 | 365 | 361 | 361 | 33,000 |
2007/04/02 | 363 | 364 | 361 | 361 | 15,000 |
2007/03/30 | 357 | 363 | 357 | 363 | 22,000 |
2007/03/29 | 359 | 359 | 351 | 358 | 19,000 |
2007/03/28 | 353 | 359 | 353 | 358 | 26,000 |
2007/03/27 | 344 | 350 | 344 | 350 | 11,000 |
2007/03/26 | 343 | 343 | 343 | 343 | 2,000 |
2007/03/23 | 340 | 344 | 339 | 344 | 7,000 |
2007/03/22 | 344 | 344 | 339 | 339 | 11,000 |
2007/03/19 | 340 | 340 | 339 | 339 | 4,000 |
2007/03/16 | 339 | 339 | 339 | 339 | 1,000 |
2007/03/15 | 334 | 340 | 334 | 340 | 7,000 |
2007/03/13 | 338 | 338 | 338 | 338 | 1,000 |
2007/03/12 | 334 | 338 | 334 | 338 | 9,000 |
2007/03/09 | 335 | 335 | 332 | 334 | 6,000 |
2007/03/08 | 332 | 336 | 332 | 336 | 8,000 |
2007/03/07 | 332 | 334 | 331 | 331 | 8,000 |
2007/03/06 | 331 | 332 | 330 | 332 | 6,000 |
2007/03/05 | 336 | 336 | 332 | 332 | 8,000 |
2007/03/02 | 339 | 339 | 338 | 338 | 4,000 |
2007/03/01 | 338 | 338 | 338 | 338 | 4,000 |
2007/02/28 | 340 | 340 | 339 | 339 | 21,000 |
2007/02/27 | 347 | 348 | 347 | 348 | 2,000 |
2007/02/23 | 347 | 347 | 347 | 347 | 1,000 |
2007/02/22 | 348 | 350 | 343 | 343 | 9,000 |
2007/02/21 | 339 | 343 | 339 | 343 | 10,000 |
2007/02/20 | 344 | 344 | 339 | 339 | 5,000 |
2007/02/19 | 340 | 340 | 336 | 339 | 4,000 |
2007/02/16 | 339 | 340 | 339 | 340 | 4,000 |
2007/02/15 | 345 | 345 | 345 | 345 | 1,000 |
2007/02/14 | 343 | 345 | 343 | 345 | 4,000 |
2007/02/13 | 343 | 343 | 343 | 343 | 3,000 |
2007/02/09 | 343 | 343 | 343 | 343 | 3,000 |
2007/02/08 | 342 | 342 | 342 | 342 | 1,000 |
2007/02/07 | 347 | 347 | 347 | 347 | 2,000 |
2007/02/06 | 338 | 347 | 338 | 347 | 12,000 |
2007/02/05 | 338 | 338 | 338 | 338 | 1,000 |
2007/02/02 | 338 | 338 | 338 | 338 | 4,000 |
2007/02/01 | 336 | 336 | 335 | 335 | 4,000 |
2007/01/31 | 340 | 340 | 335 | 335 | 14,000 |
2007/01/30 | 339 | 340 | 339 | 340 | 4,000 |
2007/01/29 | 340 | 340 | 339 | 339 | 7,000 |
2007/01/26 | 338 | 339 | 337 | 339 | 5,000 |
2007/01/25 | 339 | 339 | 339 | 339 | 4,000 |
2007/01/23 | 341 | 341 | 341 | 341 | 2,000 |
2007/01/22 | 341 | 342 | 340 | 341 | 10,000 |
2007/01/19 | 341 | 341 | 341 | 341 | 1,000 |
2007/01/17 | 342 | 342 | 336 | 341 | 14,000 |
2007/01/16 | 332 | 337 | 332 | 332 | 5,000 |
2007/01/15 | 330 | 334 | 330 | 332 | 10,000 |
2007/01/12 | 326 | 329 | 326 | 329 | 7,000 |
2007/01/10 | 326 | 330 | 326 | 326 | 5,000 |
2007/01/09 | 323 | 326 | 321 | 326 | 3,000 |
2007/01/05 | 328 | 328 | 323 | 323 | 6,000 |
2007/01/04 | 322 | 323 | 322 | 323 | 2,000 |