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 |
|---|---|---|---|---|---|
| 2009/12/30 | 229 | 230 | 229 | 230 | 9,000 |
| 2009/12/29 | 228 | 229 | 226 | 229 | 17,000 |
| 2009/12/28 | 230 | 230 | 229 | 229 | 22,000 |
| 2009/12/25 | 233 | 233 | 231 | 231 | 24,000 |
| 2009/12/24 | 235 | 236 | 234 | 236 | 15,000 |
| 2009/12/22 | 239 | 239 | 235 | 238 | 16,000 |
| 2009/12/21 | 236 | 240 | 235 | 238 | 17,000 |
| 2009/12/18 | 237 | 238 | 235 | 237 | 25,000 |
| 2009/12/17 | 238 | 238 | 236 | 238 | 17,000 |
| 2009/12/16 | 236 | 239 | 235 | 238 | 17,000 |
| 2009/12/15 | 240 | 241 | 232 | 236 | 72,000 |
| 2009/12/14 | 245 | 245 | 244 | 245 | 8,000 |
| 2009/12/11 | 245 | 246 | 244 | 244 | 7,000 |
| 2009/12/08 | 246 | 247 | 246 | 247 | 2,000 |
| 2009/12/07 | 247 | 247 | 247 | 247 | 1,000 |
| 2009/12/04 | 248 | 249 | 247 | 247 | 4,000 |
| 2009/12/03 | 245 | 249 | 245 | 249 | 4,000 |
| 2009/12/02 | 252 | 252 | 252 | 252 | 6,000 |
| 2009/12/01 | 249 | 252 | 249 | 252 | 4,000 |
| 2009/11/30 | 247 | 252 | 247 | 249 | 4,000 |
| 2009/11/27 | 244 | 252 | 244 | 252 | 4,000 |
| 2009/11/24 | 254 | 254 | 254 | 254 | 5,000 |
| 2009/11/20 | 240 | 244 | 240 | 244 | 6,000 |
| 2009/11/19 | 242 | 242 | 240 | 240 | 3,000 |
| 2009/11/17 | 243 | 246 | 243 | 246 | 7,000 |
| 2009/11/16 | 242 | 250 | 242 | 250 | 5,000 |
| 2009/11/13 | 248 | 249 | 246 | 249 | 4,000 |
| 2009/11/12 | 251 | 251 | 248 | 249 | 4,000 |
| 2009/11/11 | 251 | 253 | 250 | 253 | 4,000 |
| 2009/11/06 | 254 | 255 | 254 | 254 | 3,000 |
| 2009/11/05 | 253 | 255 | 252 | 255 | 4,000 |
| 2009/11/04 | 256 | 256 | 255 | 255 | 7,000 |
| 2009/11/02 | 248 | 256 | 248 | 256 | 7,000 |
| 2009/10/30 | 250 | 252 | 248 | 252 | 5,000 |
| 2009/10/29 | 252 | 252 | 252 | 252 | 1,000 |
| 2009/10/27 | 253 | 255 | 253 | 255 | 5,000 |
| 2009/10/26 | 250 | 254 | 250 | 254 | 4,000 |
| 2009/10/22 | 258 | 258 | 250 | 256 | 21,000 |
| 2009/10/21 | 254 | 254 | 248 | 253 | 18,000 |
| 2009/10/20 | 253 | 254 | 251 | 254 | 5,000 |
| 2009/10/15 | 252 | 256 | 252 | 256 | 2,000 |
| 2009/10/14 | 253 | 258 | 253 | 258 | 5,000 |
| 2009/10/09 | 250 | 258 | 250 | 258 | 21,000 |
| 2009/10/08 | 250 | 250 | 250 | 250 | 1,000 |
| 2009/10/07 | 248 | 248 | 247 | 248 | 5,000 |
| 2009/10/06 | 250 | 250 | 237 | 248 | 34,000 |
| 2009/10/05 | 244 | 254 | 240 | 247 | 45,000 |
| 2009/10/02 | 257 | 257 | 255 | 255 | 7,000 |
| 2009/10/01 | 258 | 258 | 257 | 257 | 2,000 |
| 2009/09/30 | 256 | 258 | 256 | 258 | 2,000 |
| 2009/09/28 | 259 | 259 | 259 | 259 | 1,000 |
| 2009/09/25 | 259 | 259 | 257 | 257 | 6,000 |
| 2009/09/24 | 258 | 260 | 258 | 259 | 21,000 |
| 2009/09/18 | 260 | 260 | 258 | 258 | 10,000 |
| 2009/09/17 | 259 | 260 | 258 | 258 | 4,000 |
| 2009/09/16 | 259 | 259 | 258 | 259 | 7,000 |
| 2009/09/15 | 257 | 259 | 256 | 259 | 8,000 |
| 2009/09/14 | 260 | 260 | 255 | 259 | 23,000 |
| 2009/09/11 | 247 | 260 | 242 | 260 | 34,000 |
| 2009/09/10 | 245 | 252 | 245 | 252 | 32,000 |
| 2009/09/09 | 244 | 245 | 244 | 245 | 5,000 |
| 2009/09/08 | 248 | 248 | 248 | 248 | 2,000 |
| 2009/09/07 | 245 | 246 | 245 | 246 | 8,000 |
| 2009/09/04 | 250 | 250 | 245 | 249 | 21,000 |
| 2009/09/03 | 250 | 259 | 249 | 249 | 21,000 |
| 2009/09/02 | 251 | 251 | 251 | 251 | 10,000 |
| 2009/09/01 | 254 | 255 | 254 | 255 | 4,000 |
| 2009/08/31 | 254 | 254 | 252 | 252 | 3,000 |
| 2009/08/28 | 254 | 254 | 254 | 254 | 1,000 |
| 2009/08/27 | 254 | 254 | 254 | 254 | 4,000 |
| 2009/08/26 | 260 | 260 | 257 | 257 | 5,000 |
| 2009/08/25 | 251 | 260 | 251 | 260 | 9,000 |
| 2009/08/24 | 252 | 254 | 248 | 250 | 13,000 |
| 2009/08/21 | 248 | 252 | 248 | 252 | 5,000 |
| 2009/08/20 | 248 | 249 | 248 | 248 | 7,000 |
| 2009/08/19 | 251 | 251 | 248 | 249 | 11,000 |
| 2009/08/18 | 251 | 252 | 250 | 251 | 5,000 |
| 2009/08/17 | 252 | 252 | 252 | 252 | 1,000 |
| 2009/08/14 | 253 | 253 | 252 | 252 | 2,000 |
| 2009/08/13 | 252 | 252 | 251 | 251 | 3,000 |
| 2009/08/12 | 251 | 251 | 251 | 251 | 5,000 |
| 2009/08/10 | 251 | 252 | 251 | 252 | 3,000 |
| 2009/08/06 | 255 | 255 | 255 | 255 | 3,000 |
| 2009/08/05 | 258 | 258 | 258 | 258 | 1,000 |
| 2009/08/04 | 260 | 260 | 256 | 258 | 8,000 |
| 2009/08/03 | 256 | 257 | 255 | 256 | 4,000 |
| 2009/07/31 | 248 | 256 | 248 | 256 | 6,000 |
| 2009/07/29 | 255 | 256 | 251 | 256 | 5,000 |
| 2009/07/28 | 256 | 256 | 250 | 250 | 5,000 |
| 2009/07/27 | 258 | 258 | 251 | 251 | 3,000 |
| 2009/07/24 | 256 | 256 | 256 | 256 | 2,000 |
| 2009/07/23 | 252 | 252 | 252 | 252 | 1,000 |
| 2009/07/22 | 256 | 256 | 256 | 256 | 4,000 |
| 2009/07/21 | 250 | 252 | 250 | 252 | 5,000 |
| 2009/07/17 | 244 | 245 | 244 | 245 | 5,000 |
| 2009/07/16 | 239 | 239 | 239 | 239 | 4,000 |
| 2009/07/15 | 244 | 244 | 239 | 239 | 2,000 |
| 2009/07/14 | 241 | 241 | 239 | 240 | 4,000 |
| 2009/07/13 | 240 | 240 | 236 | 240 | 6,000 |
| 2009/07/10 | 241 | 241 | 241 | 241 | 3,000 |
| 2009/07/09 | 244 | 244 | 239 | 239 | 6,000 |
| 2009/07/08 | 249 | 249 | 244 | 245 | 8,000 |
| 2009/07/07 | 253 | 254 | 251 | 254 | 4,000 |
| 2009/07/06 | 253 | 253 | 253 | 253 | 2,000 |
| 2009/07/02 | 255 | 255 | 252 | 252 | 15,000 |
| 2009/07/01 | 256 | 256 | 255 | 255 | 4,000 |
| 2009/06/30 | 257 | 257 | 253 | 253 | 5,000 |
| 2009/06/29 | 258 | 258 | 255 | 255 | 7,000 |
| 2009/06/26 | 255 | 256 | 253 | 256 | 7,000 |
| 2009/06/25 | 254 | 254 | 250 | 251 | 12,000 |
| 2009/06/24 | 253 | 254 | 253 | 254 | 5,000 |
| 2009/06/23 | 258 | 258 | 258 | 258 | 1,000 |
| 2009/06/22 | 255 | 261 | 255 | 260 | 12,000 |
| 2009/06/19 | 254 | 256 | 254 | 256 | 3,000 |
| 2009/06/18 | 260 | 260 | 253 | 253 | 5,000 |
| 2009/06/17 | 250 | 255 | 250 | 255 | 15,000 |
| 2009/06/16 | 260 | 260 | 254 | 254 | 18,000 |
| 2009/06/15 | 266 | 268 | 258 | 259 | 43,000 |
| 2009/06/12 | 282 | 283 | 281 | 281 | 23,000 |
| 2009/06/11 | 276 | 280 | 276 | 279 | 23,000 |
| 2009/06/10 | 275 | 278 | 275 | 276 | 19,000 |
| 2009/06/09 | 267 | 275 | 267 | 275 | 7,000 |
| 2009/06/08 | 269 | 269 | 266 | 266 | 18,000 |
| 2009/06/05 | 262 | 266 | 260 | 266 | 9,000 |
| 2009/06/04 | 267 | 271 | 260 | 262 | 42,000 |
| 2009/06/03 | 272 | 275 | 267 | 267 | 8,000 |
| 2009/06/02 | 264 | 272 | 264 | 272 | 16,000 |
| 2009/06/01 | 280 | 280 | 270 | 274 | 15,000 |
| 2009/05/29 | 276 | 280 | 276 | 280 | 4,000 |
| 2009/05/28 | 280 | 280 | 280 | 280 | 4,000 |
| 2009/05/27 | 281 | 282 | 278 | 280 | 10,000 |
| 2009/05/26 | 290 | 290 | 285 | 286 | 14,000 |
| 2009/05/25 | 265 | 282 | 265 | 280 | 24,000 |
| 2009/05/22 | 253 | 264 | 253 | 260 | 51,000 |
| 2009/05/21 | 247 | 250 | 247 | 250 | 6,000 |
| 2009/05/20 | 247 | 247 | 246 | 246 | 2,000 |
| 2009/05/19 | 246 | 246 | 246 | 246 | 3,000 |
| 2009/05/18 | 246 | 246 | 246 | 246 | 4,000 |
| 2009/05/15 | 247 | 248 | 245 | 245 | 6,000 |
| 2009/05/14 | 249 | 249 | 245 | 245 | 6,000 |
| 2009/05/12 | 250 | 250 | 245 | 249 | 8,000 |
| 2009/05/11 | 249 | 250 | 247 | 247 | 8,000 |
| 2009/05/08 | 249 | 250 | 245 | 250 | 7,000 |
| 2009/05/07 | 251 | 252 | 250 | 250 | 12,000 |
| 2009/05/01 | 251 | 251 | 247 | 248 | 7,000 |
| 2009/04/30 | 250 | 250 | 250 | 250 | 2,000 |
| 2009/04/28 | 251 | 255 | 250 | 250 | 11,000 |
| 2009/04/27 | 254 | 255 | 247 | 255 | 11,000 |
| 2009/04/24 | 265 | 269 | 256 | 264 | 18,000 |
| 2009/04/23 | 284 | 295 | 284 | 295 | 30,000 |
| 2009/04/22 | 289 | 290 | 288 | 289 | 19,000 |
| 2009/04/21 | 284 | 288 | 282 | 287 | 15,000 |
| 2009/04/20 | 292 | 292 | 286 | 288 | 7,000 |
| 2009/04/17 | 289 | 290 | 289 | 289 | 6,000 |
| 2009/04/16 | 289 | 290 | 288 | 288 | 13,000 |
| 2009/04/15 | 290 | 291 | 289 | 289 | 13,000 |
| 2009/04/14 | 290 | 290 | 290 | 290 | 4,000 |
| 2009/04/13 | 293 | 293 | 291 | 291 | 11,000 |
| 2009/04/10 | 292 | 292 | 291 | 291 | 5,000 |
| 2009/04/09 | 287 | 291 | 282 | 291 | 12,000 |
| 2009/04/08 | 287 | 287 | 280 | 287 | 10,000 |
| 2009/04/07 | 288 | 288 | 280 | 286 | 16,000 |
| 2009/04/06 | 292 | 292 | 290 | 290 | 10,000 |
| 2009/04/03 | 291 | 296 | 291 | 293 | 10,000 |
| 2009/04/02 | 280 | 289 | 280 | 289 | 15,000 |
| 2009/04/01 | 270 | 278 | 270 | 273 | 16,000 |
| 2009/03/31 | 265 | 270 | 264 | 270 | 9,000 |
| 2009/03/30 | 264 | 268 | 264 | 268 | 22,000 |
| 2009/03/27 | 261 | 261 | 258 | 259 | 27,000 |
| 2009/03/26 | 256 | 256 | 255 | 255 | 3,000 |
| 2009/03/25 | 261 | 261 | 255 | 255 | 5,000 |
| 2009/03/23 | 264 | 268 | 260 | 260 | 14,000 |
| 2009/03/19 | 254 | 255 | 254 | 255 | 3,000 |
| 2009/03/18 | 250 | 252 | 246 | 246 | 6,000 |
| 2009/03/17 | 250 | 250 | 245 | 245 | 11,000 |
| 2009/03/16 | 247 | 250 | 245 | 245 | 10,000 |
| 2009/03/10 | 239 | 239 | 239 | 239 | 1,000 |
| 2009/03/09 | 240 | 240 | 240 | 240 | 2,000 |
| 2009/03/05 | 240 | 240 | 240 | 240 | 1,000 |
| 2009/03/03 | 249 | 249 | 249 | 249 | 6,000 |
| 2009/03/02 | 242 | 242 | 242 | 242 | 1,000 |
| 2009/02/27 | 240 | 240 | 240 | 240 | 1,000 |
| 2009/02/26 | 235 | 235 | 235 | 235 | 1,000 |
| 2009/02/23 | 240 | 245 | 233 | 233 | 9,000 |
| 2009/02/20 | 237 | 240 | 236 | 240 | 3,000 |
| 2009/02/18 | 233 | 233 | 233 | 233 | 1,000 |
| 2009/02/17 | 240 | 240 | 238 | 238 | 7,000 |
| 2009/02/16 | 245 | 245 | 245 | 245 | 1,000 |
| 2009/02/12 | 240 | 240 | 240 | 240 | 1,000 |
| 2009/02/10 | 230 | 230 | 230 | 230 | 1,000 |
| 2009/02/05 | 233 | 233 | 233 | 233 | 5,000 |
| 2009/02/04 | 233 | 233 | 233 | 233 | 4,000 |
| 2009/02/03 | 249 | 249 | 249 | 249 | 5,000 |
| 2009/01/30 | 242 | 242 | 242 | 242 | 1,000 |
| 2009/01/29 | 240 | 248 | 240 | 248 | 9,000 |
| 2009/01/27 | 231 | 231 | 225 | 225 | 4,000 |
| 2009/01/26 | 231 | 231 | 231 | 231 | 1,000 |
| 2009/01/23 | 232 | 232 | 232 | 232 | 1,000 |
| 2009/01/22 | 249 | 249 | 231 | 235 | 10,000 |
| 2009/01/21 | 243 | 243 | 243 | 243 | 1,000 |
| 2009/01/20 | 248 | 248 | 246 | 246 | 6,000 |
| 2009/01/16 | 244 | 246 | 244 | 246 | 3,000 |
| 2009/01/14 | 244 | 244 | 244 | 244 | 1,000 |
| 2009/01/08 | 230 | 230 | 229 | 229 | 2,000 |
| 2009/01/07 | 233 | 233 | 233 | 233 | 1,000 |
| 2009/01/06 | 242 | 242 | 232 | 232 | 7,000 |
| 2009/01/05 | 239 | 239 | 239 | 239 | 1,000 |