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 |
|---|---|---|---|---|---|
| 2010/12/30 | 251 | 251 | 248 | 248 | 5,000 |
| 2010/12/29 | 254 | 254 | 250 | 250 | 9,000 |
| 2010/12/28 | 251 | 251 | 250 | 250 | 2,000 |
| 2010/12/27 | 251 | 251 | 250 | 251 | 5,000 |
| 2010/12/24 | 253 | 253 | 250 | 250 | 4,000 |
| 2010/12/22 | 256 | 256 | 256 | 256 | 7,000 |
| 2010/12/21 | 252 | 252 | 251 | 251 | 4,000 |
| 2010/12/20 | 249 | 250 | 249 | 250 | 2,000 |
| 2010/12/17 | 0 | 0 | 0 | 250 | 0 |
| 2010/12/16 | 249 | 250 | 249 | 250 | 2,000 |
| 2010/12/15 | 247 | 250 | 247 | 247 | 5,000 |
| 2010/12/14 | 253 | 253 | 250 | 250 | 7,000 |
| 2010/12/13 | 0 | 0 | 0 | 255 | 0 |
| 2010/12/10 | 256 | 256 | 255 | 255 | 6,000 |
| 2010/12/09 | 259 | 259 | 255 | 259 | 7,000 |
| 2010/12/08 | 0 | 0 | 0 | 255 | 0 |
| 2010/12/07 | 0 | 0 | 0 | 255 | 0 |
| 2010/12/06 | 259 | 259 | 255 | 255 | 5,000 |
| 2010/12/03 | 0 | 0 | 0 | 259 | 0 |
| 2010/12/02 | 259 | 259 | 259 | 259 | 4,000 |
| 2010/12/01 | 258 | 258 | 255 | 255 | 7,000 |
| 2010/11/30 | 256 | 262 | 256 | 259 | 11,000 |
| 2010/11/29 | 254 | 255 | 254 | 255 | 10,000 |
| 2010/11/26 | 0 | 0 | 0 | 254 | 0 |
| 2010/11/25 | 0 | 0 | 0 | 254 | 0 |
| 2010/11/24 | 254 | 254 | 254 | 254 | 1,000 |
| 2010/11/22 | 257 | 257 | 250 | 254 | 8,000 |
| 2010/11/19 | 240 | 243 | 240 | 243 | 3,000 |
| 2010/11/18 | 239 | 239 | 239 | 239 | 1,000 |
| 2010/11/17 | 236 | 237 | 235 | 235 | 4,000 |
| 2010/11/16 | 236 | 236 | 236 | 236 | 1,000 |
| 2010/11/15 | 236 | 236 | 236 | 236 | 4,000 |
| 2010/11/12 | 239 | 239 | 239 | 239 | 1,000 |
| 2010/11/11 | 241 | 241 | 237 | 241 | 11,000 |
| 2010/11/10 | 242 | 242 | 242 | 242 | 1,000 |
| 2010/11/09 | 0 | 0 | 0 | 240 | 0 |
| 2010/11/08 | 240 | 240 | 240 | 240 | 1,000 |
| 2010/11/05 | 236 | 237 | 236 | 237 | 7,000 |
| 2010/11/04 | 238 | 238 | 238 | 238 | 1,000 |
| 2010/11/02 | 237 | 245 | 237 | 245 | 15,000 |
| 2010/11/01 | 235 | 239 | 234 | 239 | 3,000 |
| 2010/10/29 | 233 | 239 | 233 | 239 | 4,000 |
| 2010/10/28 | 232 | 232 | 232 | 232 | 1,000 |
| 2010/10/27 | 0 | 0 | 0 | 232 | 0 |
| 2010/10/26 | 237 | 237 | 228 | 232 | 22,000 |
| 2010/10/25 | 237 | 238 | 237 | 238 | 3,000 |
| 2010/10/22 | 243 | 243 | 243 | 243 | 4,000 |
| 2010/10/21 | 244 | 244 | 243 | 243 | 2,000 |
| 2010/10/20 | 0 | 0 | 0 | 239 | 0 |
| 2010/10/19 | 0 | 0 | 0 | 239 | 0 |
| 2010/10/18 | 0 | 0 | 0 | 239 | 0 |
| 2010/10/15 | 0 | 0 | 0 | 239 | 0 |
| 2010/10/14 | 238 | 239 | 238 | 239 | 2,000 |
| 2010/10/13 | 240 | 240 | 240 | 240 | 2,000 |
| 2010/10/12 | 242 | 242 | 242 | 242 | 1,000 |
| 2010/10/08 | 0 | 0 | 0 | 240 | 0 |
| 2010/10/07 | 0 | 0 | 0 | 240 | 0 |
| 2010/10/06 | 0 | 0 | 0 | 240 | 0 |
| 2010/10/05 | 242 | 242 | 240 | 240 | 2,000 |
| 2010/10/04 | 249 | 249 | 249 | 249 | 4,000 |
| 2010/10/01 | 246 | 246 | 243 | 243 | 3,000 |
| 2010/09/30 | 238 | 238 | 238 | 238 | 1,000 |
| 2010/09/29 | 0 | 0 | 0 | 239 | 0 |
| 2010/09/28 | 239 | 239 | 239 | 239 | 2,000 |
| 2010/09/27 | 239 | 239 | 239 | 239 | 1,000 |
| 2010/09/24 | 235 | 241 | 235 | 241 | 9,000 |
| 2010/09/22 | 246 | 253 | 246 | 246 | 8,000 |
| 2010/09/21 | 251 | 251 | 251 | 251 | 2,000 |
| 2010/09/17 | 249 | 253 | 249 | 253 | 4,000 |
| 2010/09/16 | 248 | 249 | 248 | 249 | 7,000 |
| 2010/09/15 | 248 | 250 | 245 | 245 | 16,000 |
| 2010/09/14 | 242 | 248 | 242 | 248 | 7,000 |
| 2010/09/13 | 240 | 245 | 240 | 242 | 6,000 |
| 2010/09/10 | 240 | 240 | 239 | 239 | 3,000 |
| 2010/09/09 | 0 | 0 | 0 | 240 | 0 |
| 2010/09/08 | 0 | 0 | 0 | 240 | 0 |
| 2010/09/07 | 0 | 0 | 0 | 240 | 0 |
| 2010/09/06 | 0 | 0 | 0 | 240 | 0 |
| 2010/09/03 | 0 | 0 | 0 | 240 | 0 |
| 2010/09/02 | 240 | 240 | 240 | 240 | 5,000 |
| 2010/09/01 | 240 | 240 | 240 | 240 | 2,000 |
| 2010/08/31 | 0 | 0 | 0 | 236 | 0 |
| 2010/08/30 | 0 | 0 | 0 | 236 | 0 |
| 2010/08/27 | 236 | 236 | 236 | 236 | 1,000 |
| 2010/08/26 | 238 | 238 | 238 | 238 | 1,000 |
| 2010/08/25 | 0 | 0 | 0 | 238 | 0 |
| 2010/08/24 | 238 | 238 | 238 | 238 | 1,000 |
| 2010/08/23 | 240 | 240 | 240 | 240 | 5,000 |
| 2010/08/20 | 235 | 237 | 235 | 237 | 2,000 |
| 2010/08/19 | 235 | 235 | 235 | 235 | 1,000 |
| 2010/08/18 | 0 | 0 | 0 | 231 | 0 |
| 2010/08/17 | 0 | 0 | 0 | 231 | 0 |
| 2010/08/16 | 231 | 231 | 231 | 231 | 1,000 |
| 2010/08/13 | 0 | 0 | 0 | 239 | 0 |
| 2010/08/12 | 232 | 239 | 230 | 239 | 8,000 |
| 2010/08/11 | 235 | 235 | 235 | 235 | 1,000 |
| 2010/08/10 | 232 | 235 | 232 | 235 | 3,000 |
| 2010/08/09 | 240 | 240 | 240 | 240 | 1,000 |
| 2010/08/06 | 240 | 240 | 240 | 240 | 5,000 |
| 2010/08/05 | 0 | 0 | 0 | 248 | 0 |
| 2010/08/04 | 245 | 248 | 245 | 248 | 8,000 |
| 2010/08/03 | 248 | 248 | 246 | 246 | 6,000 |
| 2010/08/02 | 252 | 252 | 240 | 240 | 16,000 |
| 2010/07/30 | 232 | 232 | 231 | 231 | 3,000 |
| 2010/07/29 | 235 | 237 | 235 | 237 | 7,000 |
| 2010/07/28 | 232 | 232 | 232 | 232 | 1,000 |
| 2010/07/27 | 0 | 0 | 0 | 231 | 0 |
| 2010/07/26 | 231 | 231 | 231 | 231 | 4,000 |
| 2010/07/23 | 0 | 0 | 0 | 228 | 0 |
| 2010/07/22 | 228 | 228 | 228 | 228 | 6,000 |
| 2010/07/21 | 227 | 231 | 225 | 231 | 9,000 |
| 2010/07/20 | 227 | 227 | 226 | 226 | 2,000 |
| 2010/07/16 | 227 | 227 | 226 | 226 | 8,000 |
| 2010/07/15 | 230 | 230 | 227 | 227 | 7,000 |
| 2010/07/14 | 229 | 229 | 229 | 229 | 2,000 |
| 2010/07/13 | 229 | 229 | 229 | 229 | 1,000 |
| 2010/07/12 | 228 | 229 | 228 | 229 | 2,000 |
| 2010/07/09 | 227 | 231 | 227 | 228 | 3,000 |
| 2010/07/08 | 230 | 231 | 225 | 228 | 13,000 |
| 2010/07/07 | 0 | 0 | 0 | 229 | 0 |
| 2010/07/06 | 226 | 229 | 226 | 229 | 2,000 |
| 2010/07/05 | 231 | 231 | 231 | 231 | 1,000 |
| 2010/07/02 | 226 | 227 | 226 | 227 | 8,000 |
| 2010/07/01 | 228 | 229 | 226 | 226 | 9,000 |
| 2010/06/30 | 230 | 230 | 227 | 228 | 5,000 |
| 2010/06/29 | 234 | 234 | 231 | 231 | 4,000 |
| 2010/06/28 | 228 | 234 | 228 | 234 | 5,000 |
| 2010/06/25 | 230 | 230 | 226 | 230 | 7,000 |
| 2010/06/24 | 233 | 235 | 232 | 235 | 12,000 |
| 2010/06/23 | 0 | 0 | 0 | 236 | 0 |
| 2010/06/22 | 240 | 240 | 234 | 236 | 15,000 |
| 2010/06/21 | 236 | 236 | 236 | 236 | 4,000 |
| 2010/06/18 | 236 | 236 | 234 | 234 | 3,000 |
| 2010/06/17 | 235 | 235 | 235 | 235 | 2,000 |
| 2010/06/16 | 236 | 236 | 233 | 234 | 7,000 |
| 2010/06/15 | 0 | 0 | 0 | 238 | 0 |
| 2010/06/14 | 235 | 238 | 233 | 238 | 9,000 |
| 2010/06/11 | 236 | 238 | 234 | 238 | 7,000 |
| 2010/06/10 | 232 | 233 | 232 | 233 | 6,000 |
| 2010/06/09 | 233 | 233 | 233 | 233 | 4,000 |
| 2010/06/08 | 233 | 237 | 232 | 232 | 23,000 |
| 2010/06/07 | 244 | 244 | 238 | 238 | 24,000 |
| 2010/06/04 | 249 | 249 | 246 | 248 | 14,000 |
| 2010/06/03 | 250 | 250 | 246 | 249 | 12,000 |
| 2010/06/02 | 249 | 249 | 248 | 248 | 6,000 |
| 2010/06/01 | 245 | 249 | 244 | 249 | 19,000 |
| 2010/05/31 | 245 | 249 | 241 | 249 | 21,000 |
| 2010/05/28 | 248 | 248 | 248 | 248 | 1,000 |
| 2010/05/27 | 247 | 247 | 247 | 247 | 3,000 |
| 2010/05/26 | 247 | 247 | 239 | 247 | 11,000 |
| 2010/05/25 | 250 | 250 | 239 | 242 | 14,000 |
| 2010/05/24 | 250 | 252 | 245 | 252 | 14,000 |
| 2010/05/21 | 245 | 246 | 232 | 245 | 44,000 |
| 2010/05/20 | 250 | 255 | 248 | 255 | 15,000 |
| 2010/05/19 | 253 | 260 | 251 | 256 | 17,000 |
| 2010/05/18 | 268 | 268 | 257 | 261 | 25,000 |
| 2010/05/17 | 255 | 262 | 253 | 260 | 18,000 |
| 2010/05/14 | 260 | 260 | 260 | 260 | 2,000 |
| 2010/05/13 | 258 | 261 | 257 | 261 | 11,000 |
| 2010/05/12 | 259 | 262 | 255 | 262 | 12,000 |
| 2010/05/11 | 263 | 263 | 258 | 261 | 14,000 |
| 2010/05/10 | 261 | 264 | 260 | 264 | 16,000 |
| 2010/05/07 | 267 | 267 | 255 | 261 | 24,000 |
| 2010/05/06 | 269 | 270 | 262 | 270 | 36,000 |
| 2010/04/30 | 273 | 273 | 268 | 270 | 16,000 |
| 2010/04/28 | 272 | 273 | 265 | 273 | 25,000 |
| 2010/04/27 | 267 | 281 | 267 | 276 | 65,000 |
| 2010/04/26 | 300 | 303 | 299 | 301 | 82,000 |
| 2010/04/23 | 300 | 300 | 298 | 300 | 35,000 |
| 2010/04/22 | 298 | 300 | 298 | 300 | 26,000 |
| 2010/04/21 | 299 | 300 | 298 | 298 | 30,000 |
| 2010/04/20 | 300 | 301 | 297 | 297 | 17,000 |
| 2010/04/19 | 299 | 299 | 296 | 299 | 12,000 |
| 2010/04/16 | 295 | 304 | 295 | 300 | 45,000 |
| 2010/04/15 | 295 | 295 | 293 | 295 | 6,000 |
| 2010/04/14 | 293 | 295 | 291 | 292 | 12,000 |
| 2010/04/13 | 292 | 293 | 292 | 293 | 15,000 |
| 2010/04/12 | 293 | 295 | 293 | 293 | 19,000 |
| 2010/04/09 | 294 | 294 | 292 | 294 | 8,000 |
| 2010/04/08 | 292 | 295 | 292 | 294 | 20,000 |
| 2010/04/07 | 293 | 294 | 291 | 292 | 13,000 |
| 2010/04/06 | 293 | 296 | 293 | 295 | 12,000 |
| 2010/04/05 | 294 | 295 | 294 | 295 | 17,000 |
| 2010/04/02 | 295 | 295 | 291 | 294 | 31,000 |
| 2010/04/01 | 294 | 295 | 291 | 295 | 21,000 |
| 2010/03/31 | 294 | 294 | 291 | 294 | 21,000 |
| 2010/03/30 | 285 | 295 | 285 | 293 | 52,000 |
| 2010/03/29 | 266 | 281 | 266 | 281 | 40,000 |
| 2010/03/26 | 265 | 266 | 264 | 266 | 8,000 |
| 2010/03/25 | 262 | 264 | 262 | 264 | 5,000 |
| 2010/03/24 | 261 | 262 | 261 | 262 | 4,000 |
| 2010/03/23 | 262 | 262 | 261 | 261 | 13,000 |
| 2010/03/19 | 256 | 260 | 256 | 260 | 12,000 |
| 2010/03/18 | 260 | 260 | 258 | 258 | 8,000 |
| 2010/03/17 | 259 | 260 | 259 | 259 | 4,000 |
| 2010/03/16 | 258 | 259 | 256 | 258 | 11,000 |
| 2010/03/15 | 256 | 258 | 255 | 258 | 36,000 |
| 2010/03/12 | 246 | 247 | 246 | 247 | 3,000 |
| 2010/03/11 | 248 | 248 | 245 | 246 | 4,000 |
| 2010/03/10 | 246 | 247 | 246 | 247 | 4,000 |
| 2010/03/09 | 247 | 247 | 245 | 245 | 4,000 |
| 2010/03/08 | 248 | 248 | 248 | 248 | 2,000 |
| 2010/03/05 | 246 | 247 | 246 | 247 | 3,000 |
| 2010/03/04 | 245 | 245 | 243 | 243 | 5,000 |
| 2010/03/03 | 246 | 246 | 245 | 245 | 5,000 |
| 2010/03/02 | 246 | 246 | 245 | 245 | 8,000 |
| 2010/03/01 | 245 | 245 | 245 | 245 | 4,000 |
| 2010/02/26 | 244 | 245 | 244 | 245 | 2,000 |
| 2010/02/25 | 242 | 242 | 241 | 241 | 3,000 |
| 2010/02/23 | 245 | 245 | 242 | 242 | 8,000 |
| 2010/02/22 | 246 | 246 | 246 | 246 | 5,000 |
| 2010/02/19 | 244 | 245 | 244 | 244 | 15,000 |
| 2010/02/18 | 244 | 244 | 244 | 244 | 1,000 |
| 2010/02/17 | 244 | 244 | 243 | 243 | 2,000 |
| 2010/02/15 | 244 | 244 | 244 | 244 | 1,000 |
| 2010/02/12 | 241 | 243 | 240 | 243 | 12,000 |
| 2010/02/10 | 240 | 240 | 240 | 240 | 2,000 |
| 2010/02/09 | 240 | 240 | 240 | 240 | 7,000 |
| 2010/02/08 | 240 | 240 | 240 | 240 | 3,000 |
| 2010/02/05 | 241 | 243 | 240 | 241 | 8,000 |
| 2010/02/04 | 241 | 242 | 241 | 242 | 9,000 |
| 2010/02/03 | 241 | 243 | 241 | 241 | 18,000 |
| 2010/02/02 | 242 | 242 | 241 | 242 | 9,000 |
| 2010/02/01 | 238 | 238 | 236 | 236 | 2,000 |
| 2010/01/29 | 238 | 238 | 238 | 238 | 2,000 |
| 2010/01/28 | 238 | 238 | 238 | 238 | 1,000 |
| 2010/01/27 | 237 | 240 | 237 | 240 | 3,000 |
| 2010/01/26 | 235 | 236 | 234 | 234 | 10,000 |
| 2010/01/25 | 235 | 235 | 235 | 235 | 4,000 |
| 2010/01/22 | 235 | 236 | 235 | 235 | 11,000 |
| 2010/01/21 | 228 | 235 | 228 | 235 | 10,000 |
| 2010/01/20 | 233 | 233 | 228 | 228 | 18,000 |
| 2010/01/19 | 233 | 233 | 233 | 233 | 2,000 |
| 2010/01/18 | 232 | 233 | 232 | 233 | 4,000 |
| 2010/01/15 | 232 | 232 | 232 | 232 | 9,000 |
| 2010/01/14 | 233 | 233 | 232 | 232 | 2,000 |
| 2010/01/13 | 232 | 234 | 232 | 234 | 2,000 |
| 2010/01/12 | 230 | 232 | 230 | 232 | 3,000 |
| 2010/01/08 | 233 | 233 | 232 | 233 | 4,000 |
| 2010/01/07 | 229 | 230 | 229 | 229 | 16,000 |
| 2010/01/06 | 229 | 229 | 229 | 229 | 12,000 |
| 2010/01/05 | 231 | 231 | 230 | 231 | 25,000 |
| 2010/01/04 | 231 | 232 | 231 | 232 | 3,000 |