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 |
|---|---|---|---|---|---|
| 2008/12/30 | 253 | 253 | 237 | 237 | 11,000 |
| 2008/12/29 | 249 | 255 | 249 | 255 | 6,000 |
| 2008/12/26 | 250 | 250 | 244 | 244 | 2,000 |
| 2008/12/25 | 251 | 251 | 251 | 251 | 1,000 |
| 2008/12/24 | 249 | 251 | 246 | 251 | 19,000 |
| 2008/12/22 | 243 | 251 | 243 | 251 | 24,000 |
| 2008/12/19 | 215 | 228 | 215 | 228 | 10,000 |
| 2008/12/18 | 210 | 210 | 210 | 210 | 8,000 |
| 2008/12/17 | 210 | 210 | 209 | 210 | 3,000 |
| 2008/12/16 | 207 | 210 | 207 | 210 | 3,000 |
| 2008/12/15 | 210 | 210 | 204 | 204 | 9,000 |
| 2008/12/12 | 205 | 205 | 205 | 205 | 1,000 |
| 2008/12/11 | 203 | 204 | 203 | 204 | 2,000 |
| 2008/12/10 | 202 | 202 | 202 | 202 | 1,000 |
| 2008/12/04 | 201 | 201 | 201 | 201 | 2,000 |
| 2008/12/03 | 203 | 206 | 203 | 206 | 2,000 |
| 2008/12/02 | 213 | 213 | 210 | 210 | 8,000 |
| 2008/12/01 | 210 | 210 | 210 | 210 | 5,000 |
| 2008/11/28 | 209 | 209 | 209 | 209 | 1,000 |
| 2008/11/27 | 201 | 209 | 201 | 209 | 2,000 |
| 2008/11/25 | 200 | 200 | 196 | 196 | 6,000 |
| 2008/11/21 | 210 | 210 | 210 | 210 | 7,000 |
| 2008/11/19 | 195 | 195 | 195 | 195 | 3,000 |
| 2008/11/18 | 205 | 210 | 205 | 210 | 3,000 |
| 2008/11/17 | 210 | 210 | 210 | 210 | 1,000 |
| 2008/11/14 | 206 | 206 | 206 | 206 | 1,000 |
| 2008/11/13 | 210 | 210 | 210 | 210 | 2,000 |
| 2008/11/12 | 205 | 210 | 205 | 210 | 9,000 |
| 2008/11/11 | 205 | 205 | 205 | 205 | 2,000 |
| 2008/11/10 | 200 | 200 | 200 | 200 | 1,000 |
| 2008/11/07 | 209 | 209 | 200 | 200 | 11,000 |
| 2008/11/05 | 209 | 210 | 209 | 210 | 10,000 |
| 2008/10/31 | 200 | 204 | 199 | 204 | 11,000 |
| 2008/10/30 | 180 | 190 | 180 | 190 | 3,000 |
| 2008/10/29 | 190 | 190 | 190 | 190 | 2,000 |
| 2008/10/28 | 194 | 194 | 194 | 194 | 1,000 |
| 2008/10/24 | 195 | 205 | 194 | 194 | 12,000 |
| 2008/10/23 | 209 | 210 | 209 | 210 | 2,000 |
| 2008/10/22 | 209 | 210 | 209 | 210 | 6,000 |
| 2008/10/21 | 200 | 204 | 200 | 204 | 6,000 |
| 2008/10/15 | 204 | 204 | 204 | 204 | 1,000 |
| 2008/10/14 | 180 | 210 | 180 | 210 | 5,000 |
| 2008/10/10 | 170 | 180 | 170 | 180 | 7,000 |
| 2008/10/09 | 165 | 180 | 165 | 180 | 9,000 |
| 2008/10/08 | 183 | 183 | 179 | 179 | 5,000 |
| 2008/10/07 | 198 | 198 | 198 | 198 | 1,000 |
| 2008/10/06 | 201 | 201 | 201 | 201 | 3,000 |
| 2008/10/03 | 204 | 204 | 204 | 204 | 1,000 |
| 2008/10/02 | 212 | 212 | 207 | 207 | 8,000 |
| 2008/10/01 | 208 | 212 | 208 | 212 | 2,000 |
| 2008/09/30 | 203 | 203 | 202 | 202 | 2,000 |
| 2008/09/26 | 203 | 203 | 203 | 203 | 1,000 |
| 2008/09/25 | 205 | 205 | 204 | 204 | 2,000 |
| 2008/09/22 | 208 | 210 | 208 | 210 | 7,000 |
| 2008/09/19 | 204 | 204 | 204 | 204 | 1,000 |
| 2008/09/18 | 201 | 211 | 201 | 207 | 11,000 |
| 2008/09/17 | 205 | 205 | 201 | 201 | 5,000 |
| 2008/09/16 | 201 | 201 | 201 | 201 | 2,000 |
| 2008/09/11 | 205 | 210 | 205 | 210 | 2,000 |
| 2008/09/05 | 211 | 211 | 205 | 205 | 3,000 |
| 2008/09/03 | 211 | 211 | 211 | 211 | 1,000 |
| 2008/09/02 | 216 | 216 | 216 | 216 | 8,000 |
| 2008/09/01 | 211 | 211 | 211 | 211 | 1,000 |
| 2008/08/29 | 210 | 210 | 210 | 210 | 1,000 |
| 2008/08/22 | 212 | 215 | 212 | 215 | 6,000 |
| 2008/08/20 | 205 | 205 | 201 | 201 | 3,000 |
| 2008/08/19 | 205 | 205 | 205 | 205 | 1,000 |
| 2008/08/18 | 200 | 200 | 200 | 200 | 1,000 |
| 2008/08/15 | 196 | 196 | 196 | 196 | 1,000 |
| 2008/08/14 | 207 | 207 | 188 | 200 | 5,000 |
| 2008/08/13 | 208 | 208 | 206 | 207 | 8,000 |
| 2008/08/12 | 209 | 209 | 209 | 209 | 1,000 |
| 2008/08/11 | 210 | 210 | 210 | 210 | 3,000 |
| 2008/08/08 | 210 | 210 | 210 | 210 | 3,000 |
| 2008/08/07 | 210 | 210 | 210 | 210 | 12,000 |
| 2008/08/06 | 212 | 212 | 212 | 212 | 5,000 |
| 2008/08/05 | 215 | 215 | 215 | 215 | 1,000 |
| 2008/08/04 | 225 | 225 | 225 | 225 | 7,000 |
| 2008/07/31 | 220 | 220 | 219 | 220 | 15,000 |
| 2008/07/30 | 205 | 214 | 205 | 214 | 5,000 |
| 2008/07/29 | 208 | 210 | 208 | 210 | 6,000 |
| 2008/07/28 | 210 | 210 | 210 | 210 | 1,000 |
| 2008/07/25 | 208 | 210 | 208 | 210 | 3,000 |
| 2008/07/24 | 209 | 213 | 209 | 210 | 9,000 |
| 2008/07/23 | 214 | 214 | 214 | 214 | 3,000 |
| 2008/07/22 | 220 | 224 | 220 | 224 | 6,000 |
| 2008/07/18 | 210 | 210 | 210 | 210 | 4,000 |
| 2008/07/17 | 211 | 211 | 210 | 210 | 3,000 |
| 2008/07/16 | 219 | 219 | 219 | 219 | 1,000 |
| 2008/07/14 | 207 | 207 | 207 | 207 | 3,000 |
| 2008/07/11 | 219 | 219 | 209 | 209 | 3,000 |
| 2008/07/10 | 210 | 220 | 210 | 220 | 3,000 |
| 2008/07/09 | 189 | 215 | 189 | 215 | 32,000 |
| 2008/07/08 | 225 | 227 | 189 | 189 | 28,000 |
| 2008/07/07 | 231 | 231 | 228 | 228 | 3,000 |
| 2008/07/04 | 233 | 233 | 233 | 233 | 1,000 |
| 2008/07/03 | 238 | 239 | 233 | 233 | 7,000 |
| 2008/07/02 | 238 | 238 | 238 | 238 | 6,000 |
| 2008/07/01 | 237 | 237 | 237 | 237 | 1,000 |
| 2008/06/30 | 239 | 239 | 228 | 228 | 8,000 |
| 2008/06/27 | 226 | 231 | 226 | 231 | 2,000 |
| 2008/06/26 | 233 | 233 | 233 | 233 | 1,000 |
| 2008/06/25 | 234 | 234 | 233 | 233 | 2,000 |
| 2008/06/24 | 238 | 238 | 238 | 238 | 1,000 |
| 2008/06/23 | 233 | 237 | 233 | 237 | 10,000 |
| 2008/06/20 | 223 | 225 | 223 | 225 | 4,000 |
| 2008/06/18 | 225 | 225 | 225 | 225 | 1,000 |
| 2008/06/17 | 225 | 225 | 225 | 225 | 1,000 |
| 2008/06/16 | 230 | 230 | 229 | 229 | 5,000 |
| 2008/06/13 | 223 | 223 | 222 | 222 | 2,000 |
| 2008/06/09 | 225 | 230 | 225 | 230 | 4,000 |
| 2008/06/06 | 223 | 230 | 223 | 230 | 12,000 |
| 2008/06/05 | 223 | 223 | 223 | 223 | 1,000 |
| 2008/06/04 | 222 | 222 | 220 | 220 | 3,000 |
| 2008/06/03 | 222 | 227 | 222 | 227 | 8,000 |
| 2008/06/02 | 222 | 222 | 222 | 222 | 2,000 |
| 2008/05/30 | 220 | 221 | 219 | 221 | 5,000 |
| 2008/05/29 | 219 | 219 | 218 | 219 | 3,000 |
| 2008/05/27 | 220 | 220 | 220 | 220 | 1,000 |
| 2008/05/23 | 219 | 222 | 219 | 222 | 2,000 |
| 2008/05/22 | 228 | 228 | 218 | 218 | 18,000 |
| 2008/05/21 | 222 | 224 | 222 | 224 | 16,000 |
| 2008/05/20 | 221 | 221 | 218 | 221 | 11,000 |
| 2008/05/19 | 219 | 219 | 217 | 217 | 2,000 |
| 2008/05/16 | 220 | 220 | 217 | 217 | 6,000 |
| 2008/05/15 | 218 | 220 | 215 | 220 | 5,000 |
| 2008/05/14 | 221 | 221 | 221 | 221 | 1,000 |
| 2008/05/13 | 219 | 221 | 219 | 221 | 5,000 |
| 2008/05/12 | 221 | 221 | 219 | 219 | 3,000 |
| 2008/05/09 | 220 | 221 | 220 | 221 | 2,000 |
| 2008/05/08 | 223 | 223 | 220 | 222 | 4,000 |
| 2008/05/07 | 223 | 223 | 223 | 223 | 1,000 |
| 2008/05/02 | 219 | 224 | 219 | 221 | 12,000 |
| 2008/05/01 | 224 | 224 | 222 | 222 | 13,000 |
| 2008/04/30 | 229 | 230 | 228 | 228 | 9,000 |
| 2008/04/28 | 228 | 230 | 227 | 228 | 12,000 |
| 2008/04/25 | 238 | 238 | 225 | 227 | 12,000 |
| 2008/04/24 | 231 | 240 | 231 | 233 | 25,000 |
| 2008/04/23 | 260 | 264 | 260 | 261 | 42,000 |
| 2008/04/22 | 259 | 261 | 256 | 260 | 31,000 |
| 2008/04/21 | 255 | 260 | 254 | 260 | 19,000 |
| 2008/04/18 | 255 | 255 | 252 | 255 | 15,000 |
| 2008/04/17 | 257 | 257 | 256 | 256 | 6,000 |
| 2008/04/16 | 251 | 256 | 251 | 256 | 9,000 |
| 2008/04/15 | 252 | 252 | 252 | 252 | 2,000 |
| 2008/04/14 | 255 | 255 | 252 | 252 | 6,000 |
| 2008/04/11 | 256 | 256 | 255 | 255 | 3,000 |
| 2008/04/10 | 255 | 255 | 253 | 253 | 5,000 |
| 2008/04/09 | 261 | 261 | 256 | 256 | 6,000 |
| 2008/04/08 | 263 | 264 | 260 | 262 | 9,000 |
| 2008/04/07 | 265 | 265 | 260 | 263 | 9,000 |
| 2008/04/03 | 265 | 265 | 265 | 265 | 2,000 |
| 2008/04/02 | 265 | 267 | 260 | 260 | 13,000 |
| 2008/04/01 | 264 | 265 | 264 | 265 | 6,000 |
| 2008/03/31 | 256 | 262 | 256 | 261 | 8,000 |
| 2008/03/28 | 250 | 254 | 249 | 254 | 8,000 |
| 2008/03/27 | 240 | 258 | 240 | 250 | 20,000 |
| 2008/03/26 | 239 | 239 | 239 | 239 | 4,000 |
| 2008/03/25 | 233 | 238 | 233 | 237 | 4,000 |
| 2008/03/24 | 235 | 235 | 235 | 235 | 15,000 |
| 2008/03/21 | 232 | 233 | 232 | 233 | 4,000 |
| 2008/03/19 | 235 | 235 | 231 | 231 | 3,000 |
| 2008/03/18 | 237 | 237 | 237 | 237 | 1,000 |
| 2008/03/17 | 237 | 238 | 237 | 238 | 2,000 |
| 2008/03/14 | 237 | 237 | 230 | 237 | 3,000 |
| 2008/03/13 | 239 | 239 | 237 | 237 | 4,000 |
| 2008/03/12 | 243 | 243 | 240 | 241 | 10,000 |
| 2008/03/11 | 248 | 248 | 243 | 243 | 5,000 |
| 2008/03/10 | 249 | 249 | 249 | 249 | 1,000 |
| 2008/03/07 | 242 | 251 | 242 | 250 | 5,000 |
| 2008/03/06 | 250 | 252 | 240 | 252 | 6,000 |
| 2008/03/05 | 250 | 250 | 250 | 250 | 1,000 |
| 2008/03/04 | 259 | 259 | 255 | 255 | 15,000 |
| 2008/03/03 | 255 | 255 | 255 | 255 | 5,000 |
| 2008/02/29 | 257 | 257 | 255 | 255 | 5,000 |
| 2008/02/28 | 255 | 265 | 255 | 255 | 6,000 |
| 2008/02/27 | 253 | 253 | 253 | 253 | 1,000 |
| 2008/02/26 | 258 | 259 | 258 | 258 | 3,000 |
| 2008/02/25 | 253 | 258 | 253 | 258 | 2,000 |
| 2008/02/22 | 256 | 260 | 256 | 260 | 6,000 |
| 2008/02/21 | 245 | 245 | 241 | 241 | 2,000 |
| 2008/02/20 | 248 | 248 | 246 | 246 | 2,000 |
| 2008/02/15 | 250 | 250 | 250 | 250 | 4,000 |
| 2008/02/14 | 247 | 250 | 247 | 250 | 5,000 |
| 2008/02/13 | 245 | 245 | 245 | 245 | 1,000 |
| 2008/02/07 | 240 | 255 | 240 | 255 | 3,000 |
| 2008/02/05 | 245 | 245 | 245 | 245 | 1,000 |
| 2008/02/04 | 257 | 259 | 257 | 259 | 7,000 |
| 2008/02/01 | 241 | 242 | 241 | 242 | 2,000 |
| 2008/01/31 | 237 | 237 | 237 | 237 | 1,000 |
| 2008/01/30 | 235 | 235 | 235 | 235 | 1,000 |
| 2008/01/29 | 232 | 235 | 232 | 235 | 3,000 |
| 2008/01/28 | 230 | 230 | 230 | 230 | 2,000 |
| 2008/01/25 | 228 | 228 | 228 | 228 | 1,000 |
| 2008/01/23 | 224 | 225 | 224 | 225 | 4,000 |
| 2008/01/22 | 234 | 244 | 225 | 225 | 12,000 |
| 2008/01/21 | 225 | 225 | 224 | 224 | 2,000 |
| 2008/01/18 | 232 | 232 | 222 | 223 | 7,000 |
| 2008/01/17 | 232 | 232 | 232 | 232 | 1,000 |
| 2008/01/16 | 240 | 240 | 235 | 238 | 7,000 |
| 2008/01/15 | 246 | 246 | 242 | 242 | 5,000 |
| 2008/01/09 | 245 | 245 | 245 | 245 | 1,000 |
| 2008/01/08 | 246 | 246 | 246 | 246 | 1,000 |
| 2008/01/07 | 259 | 259 | 249 | 249 | 7,000 |
| 2008/01/04 | 255 | 255 | 252 | 254 | 3,000 |