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 |
---|---|---|---|---|---|
2011/12/30 | 310 | 314 | 310 | 314 | 5,000 |
2011/12/29 | 311 | 312 | 309 | 309 | 5,000 |
2011/12/28 | 308 | 310 | 308 | 308 | 3,000 |
2011/12/27 | 312 | 313 | 309 | 309 | 3,000 |
2011/12/26 | 311 | 316 | 305 | 309 | 15,000 |
2011/12/22 | 305 | 318 | 305 | 318 | 16,000 |
2011/12/21 | 304 | 305 | 301 | 305 | 8,000 |
2011/12/20 | 302 | 302 | 300 | 300 | 5,000 |
2011/12/19 | 305 | 307 | 300 | 305 | 20,000 |
2011/12/16 | 309 | 309 | 304 | 307 | 5,000 |
2011/12/15 | 308 | 308 | 305 | 305 | 4,000 |
2011/12/14 | 310 | 312 | 309 | 309 | 8,000 |
2011/12/13 | 306 | 312 | 306 | 309 | 16,000 |
2011/12/12 | 306 | 307 | 306 | 307 | 13,000 |
2011/12/09 | 301 | 301 | 301 | 301 | 1,000 |
2011/12/08 | 299 | 300 | 299 | 300 | 3,000 |
2011/12/07 | 300 | 300 | 300 | 300 | 2,000 |
2011/12/06 | 302 | 302 | 299 | 299 | 4,000 |
2011/12/05 | 303 | 303 | 303 | 303 | 1,000 |
2011/12/02 | 304 | 304 | 303 | 304 | 7,000 |
2011/12/01 | 301 | 302 | 301 | 302 | 4,000 |
2011/11/30 | 298 | 298 | 298 | 298 | 2,000 |
2011/11/29 | 296 | 298 | 296 | 297 | 3,000 |
2011/11/28 | 298 | 298 | 298 | 298 | 2,000 |
2011/11/25 | 292 | 292 | 291 | 291 | 6,000 |
2011/11/24 | 292 | 292 | 292 | 292 | 1,000 |
2011/11/22 | 296 | 296 | 295 | 296 | 5,000 |
2011/11/21 | 299 | 299 | 297 | 297 | 2,000 |
2011/11/18 | 298 | 298 | 295 | 295 | 7,000 |
2011/11/17 | 298 | 301 | 298 | 301 | 3,000 |
2011/11/16 | 300 | 300 | 300 | 300 | 1,000 |
2011/11/15 | 0 | 0 | 0 | 303 | 0 |
2011/11/14 | 303 | 303 | 303 | 303 | 1,000 |
2011/11/11 | 0 | 0 | 0 | 304 | 0 |
2011/11/10 | 304 | 304 | 304 | 304 | 6,000 |
2011/11/09 | 0 | 0 | 0 | 298 | 0 |
2011/11/08 | 299 | 299 | 298 | 298 | 3,000 |
2011/11/07 | 299 | 299 | 299 | 299 | 1,000 |
2011/11/04 | 300 | 300 | 299 | 299 | 5,000 |
2011/11/02 | 298 | 300 | 298 | 300 | 8,000 |
2011/11/01 | 300 | 301 | 300 | 301 | 2,000 |
2011/10/31 | 300 | 301 | 300 | 301 | 5,000 |
2011/10/28 | 300 | 301 | 300 | 300 | 4,000 |
2011/10/27 | 299 | 301 | 298 | 299 | 12,000 |
2011/10/26 | 301 | 305 | 301 | 305 | 12,000 |
2011/10/25 | 304 | 304 | 302 | 303 | 6,000 |
2011/10/24 | 304 | 305 | 304 | 304 | 8,000 |
2011/10/21 | 301 | 303 | 301 | 303 | 2,000 |
2011/10/20 | 301 | 302 | 301 | 301 | 3,000 |
2011/10/19 | 302 | 305 | 301 | 301 | 4,000 |
2011/10/18 | 304 | 304 | 304 | 304 | 3,000 |
2011/10/17 | 298 | 304 | 298 | 304 | 4,000 |
2011/10/14 | 299 | 300 | 297 | 300 | 13,000 |
2011/10/13 | 303 | 303 | 299 | 299 | 17,000 |
2011/10/12 | 302 | 303 | 301 | 303 | 4,000 |
2011/10/11 | 305 | 305 | 301 | 301 | 9,000 |
2011/10/07 | 295 | 300 | 295 | 300 | 3,000 |
2011/10/06 | 298 | 298 | 293 | 295 | 13,000 |
2011/10/05 | 299 | 300 | 298 | 299 | 5,000 |
2011/10/04 | 302 | 302 | 299 | 299 | 14,000 |
2011/10/03 | 300 | 302 | 300 | 302 | 2,000 |
2011/09/30 | 300 | 300 | 300 | 300 | 1,000 |
2011/09/29 | 298 | 298 | 295 | 295 | 11,000 |
2011/09/28 | 305 | 305 | 299 | 299 | 8,000 |
2011/09/27 | 297 | 301 | 297 | 301 | 5,000 |
2011/09/26 | 298 | 298 | 295 | 296 | 10,000 |
2011/09/22 | 300 | 301 | 300 | 300 | 8,000 |
2011/09/21 | 300 | 300 | 300 | 300 | 8,000 |
2011/09/20 | 305 | 305 | 301 | 302 | 8,000 |
2011/09/16 | 305 | 305 | 305 | 305 | 1,000 |
2011/09/15 | 301 | 305 | 300 | 305 | 3,000 |
2011/09/14 | 304 | 305 | 301 | 301 | 10,000 |
2011/09/13 | 307 | 307 | 299 | 300 | 33,000 |
2011/09/12 | 311 | 311 | 310 | 310 | 13,000 |
2011/09/09 | 307 | 308 | 305 | 305 | 8,000 |
2011/09/08 | 0 | 0 | 0 | 305 | 0 |
2011/09/07 | 305 | 310 | 305 | 305 | 5,000 |
2011/09/06 | 305 | 305 | 305 | 305 | 1,000 |
2011/09/05 | 302 | 302 | 302 | 302 | 1,000 |
2011/09/02 | 309 | 309 | 309 | 309 | 4,000 |
2011/09/01 | 304 | 305 | 303 | 305 | 6,000 |
2011/08/31 | 306 | 306 | 304 | 304 | 6,000 |
2011/08/30 | 310 | 310 | 308 | 308 | 6,000 |
2011/08/29 | 307 | 308 | 307 | 307 | 4,000 |
2011/08/26 | 307 | 307 | 307 | 307 | 3,000 |
2011/08/25 | 310 | 310 | 310 | 310 | 1,000 |
2011/08/24 | 309 | 309 | 309 | 309 | 1,000 |
2011/08/23 | 0 | 0 | 0 | 306 | 0 |
2011/08/22 | 323 | 323 | 306 | 306 | 16,000 |
2011/08/19 | 304 | 309 | 301 | 309 | 16,000 |
2011/08/18 | 307 | 307 | 304 | 304 | 7,000 |
2011/08/17 | 306 | 309 | 306 | 309 | 2,000 |
2011/08/16 | 305 | 306 | 305 | 306 | 4,000 |
2011/08/15 | 306 | 307 | 303 | 303 | 14,000 |
2011/08/12 | 310 | 310 | 310 | 310 | 10,000 |
2011/08/11 | 310 | 313 | 308 | 308 | 3,000 |
2011/08/10 | 324 | 324 | 310 | 313 | 8,000 |
2011/08/09 | 304 | 304 | 290 | 303 | 18,000 |
2011/08/08 | 310 | 310 | 304 | 305 | 7,000 |
2011/08/05 | 313 | 316 | 306 | 312 | 17,000 |
2011/08/04 | 310 | 319 | 310 | 319 | 7,000 |
2011/08/03 | 316 | 316 | 315 | 315 | 4,000 |
2011/08/02 | 318 | 321 | 316 | 321 | 8,000 |
2011/08/01 | 316 | 321 | 316 | 321 | 3,000 |
2011/07/29 | 321 | 322 | 318 | 322 | 9,000 |
2011/07/28 | 319 | 319 | 319 | 319 | 4,000 |
2011/07/27 | 320 | 320 | 320 | 320 | 4,000 |
2011/07/26 | 325 | 325 | 323 | 323 | 2,000 |
2011/07/25 | 326 | 326 | 326 | 326 | 2,000 |
2011/07/22 | 323 | 323 | 322 | 323 | 17,000 |
2011/07/21 | 326 | 326 | 322 | 322 | 7,000 |
2011/07/20 | 328 | 328 | 325 | 326 | 12,000 |
2011/07/19 | 330 | 330 | 325 | 325 | 7,000 |
2011/07/15 | 324 | 325 | 324 | 325 | 2,000 |
2011/07/14 | 324 | 324 | 324 | 324 | 2,000 |
2011/07/13 | 324 | 325 | 324 | 325 | 2,000 |
2011/07/12 | 325 | 325 | 325 | 325 | 3,000 |
2011/07/11 | 332 | 332 | 325 | 325 | 11,000 |
2011/07/08 | 330 | 331 | 330 | 330 | 11,000 |
2011/07/07 | 331 | 331 | 331 | 331 | 3,000 |
2011/07/06 | 0 | 0 | 0 | 336 | 0 |
2011/07/05 | 337 | 337 | 335 | 336 | 4,000 |
2011/07/04 | 335 | 337 | 335 | 337 | 7,000 |
2011/07/01 | 330 | 333 | 330 | 333 | 3,000 |
2011/06/30 | 332 | 333 | 330 | 330 | 5,000 |
2011/06/29 | 330 | 331 | 330 | 330 | 6,000 |
2011/06/28 | 329 | 329 | 327 | 327 | 3,000 |
2011/06/27 | 320 | 325 | 320 | 325 | 5,000 |
2011/06/24 | 326 | 326 | 324 | 325 | 10,000 |
2011/06/23 | 325 | 326 | 324 | 325 | 16,000 |
2011/06/22 | 325 | 325 | 323 | 323 | 18,000 |
2011/06/21 | 321 | 322 | 321 | 321 | 4,000 |
2011/06/20 | 317 | 323 | 314 | 320 | 9,000 |
2011/06/17 | 310 | 317 | 310 | 313 | 16,000 |
2011/06/16 | 318 | 318 | 310 | 310 | 12,000 |
2011/06/15 | 340 | 340 | 310 | 319 | 56,000 |
2011/06/14 | 330 | 340 | 327 | 340 | 65,000 |
2011/06/13 | 352 | 359 | 352 | 359 | 15,000 |
2011/06/10 | 355 | 359 | 350 | 359 | 31,000 |
2011/06/09 | 349 | 351 | 345 | 351 | 20,000 |
2011/06/08 | 348 | 348 | 345 | 348 | 11,000 |
2011/06/07 | 345 | 347 | 345 | 347 | 12,000 |
2011/06/06 | 344 | 344 | 343 | 343 | 11,000 |
2011/06/03 | 340 | 342 | 340 | 342 | 2,000 |
2011/06/02 | 339 | 341 | 339 | 341 | 9,000 |
2011/06/01 | 342 | 344 | 342 | 342 | 5,000 |
2011/05/31 | 339 | 342 | 339 | 342 | 3,000 |
2011/05/30 | 341 | 341 | 338 | 340 | 12,000 |
2011/05/27 | 336 | 338 | 336 | 336 | 10,000 |
2011/05/26 | 340 | 340 | 336 | 336 | 21,000 |
2011/05/25 | 342 | 343 | 338 | 343 | 10,000 |
2011/05/24 | 343 | 349 | 336 | 344 | 22,000 |
2011/05/23 | 344 | 344 | 335 | 335 | 16,000 |
2011/05/20 | 335 | 342 | 335 | 341 | 15,000 |
2011/05/19 | 331 | 335 | 331 | 335 | 9,000 |
2011/05/18 | 331 | 331 | 330 | 331 | 5,000 |
2011/05/17 | 331 | 331 | 330 | 331 | 7,000 |
2011/05/16 | 336 | 336 | 331 | 331 | 10,000 |
2011/05/13 | 338 | 342 | 338 | 338 | 10,000 |
2011/05/12 | 342 | 342 | 342 | 342 | 1,000 |
2011/05/11 | 339 | 340 | 337 | 340 | 9,000 |
2011/05/10 | 339 | 339 | 336 | 337 | 17,000 |
2011/05/09 | 334 | 335 | 333 | 334 | 14,000 |
2011/05/06 | 330 | 332 | 329 | 330 | 20,000 |
2011/05/02 | 333 | 333 | 327 | 330 | 12,000 |
2011/04/28 | 335 | 336 | 330 | 330 | 22,000 |
2011/04/27 | 333 | 339 | 333 | 336 | 22,000 |
2011/04/26 | 325 | 329 | 324 | 329 | 48,000 |
2011/04/25 | 347 | 347 | 340 | 345 | 58,000 |
2011/04/22 | 347 | 347 | 342 | 344 | 25,000 |
2011/04/21 | 348 | 348 | 342 | 348 | 19,000 |
2011/04/20 | 348 | 349 | 346 | 348 | 18,000 |
2011/04/19 | 348 | 352 | 343 | 352 | 13,000 |
2011/04/18 | 345 | 350 | 344 | 350 | 26,000 |
2011/04/15 | 347 | 348 | 344 | 344 | 23,000 |
2011/04/14 | 356 | 356 | 350 | 350 | 43,000 |
2011/04/13 | 356 | 359 | 355 | 355 | 20,000 |
2011/04/12 | 361 | 361 | 356 | 358 | 24,000 |
2011/04/11 | 360 | 364 | 360 | 361 | 21,000 |
2011/04/08 | 352 | 358 | 351 | 358 | 18,000 |
2011/04/07 | 355 | 357 | 350 | 352 | 26,000 |
2011/04/06 | 366 | 367 | 351 | 360 | 47,000 |
2011/04/05 | 372 | 375 | 363 | 366 | 42,000 |
2011/04/04 | 374 | 376 | 370 | 372 | 26,000 |
2011/04/01 | 372 | 373 | 368 | 369 | 39,000 |
2011/03/31 | 385 | 390 | 375 | 376 | 63,000 |
2011/03/30 | 380 | 397 | 373 | 393 | 119,000 |
2011/03/29 | 390 | 390 | 370 | 380 | 76,000 |
2011/03/28 | 385 | 397 | 381 | 390 | 116,000 |
2011/03/25 | 419 | 426 | 358 | 377 | 337,000 |
2011/03/24 | 420 | 430 | 380 | 430 | 664,000 |
2011/03/23 | 280 | 350 | 280 | 350 | 187,000 |
2011/03/22 | 269 | 270 | 265 | 270 | 29,000 |
2011/03/18 | 238 | 250 | 238 | 250 | 14,000 |
2011/03/17 | 219 | 230 | 218 | 230 | 14,000 |
2011/03/16 | 219 | 228 | 219 | 219 | 22,000 |
2011/03/15 | 223 | 224 | 200 | 219 | 67,000 |
2011/03/14 | 210 | 235 | 206 | 234 | 46,000 |
2011/03/11 | 273 | 275 | 273 | 273 | 6,000 |
2011/03/10 | 275 | 277 | 275 | 275 | 11,000 |
2011/03/09 | 279 | 279 | 273 | 273 | 8,000 |
2011/03/08 | 278 | 278 | 277 | 278 | 4,000 |
2011/03/07 | 277 | 280 | 277 | 280 | 6,000 |
2011/03/04 | 278 | 280 | 278 | 280 | 2,000 |
2011/03/03 | 279 | 279 | 279 | 279 | 1,000 |
2011/03/02 | 282 | 282 | 280 | 280 | 6,000 |
2011/03/01 | 280 | 282 | 280 | 282 | 17,000 |
2011/02/28 | 275 | 277 | 274 | 277 | 11,000 |
2011/02/25 | 276 | 276 | 275 | 275 | 5,000 |
2011/02/24 | 276 | 277 | 275 | 276 | 14,000 |
2011/02/23 | 278 | 278 | 277 | 277 | 2,000 |
2011/02/22 | 282 | 282 | 280 | 281 | 6,000 |
2011/02/21 | 279 | 280 | 278 | 280 | 5,000 |
2011/02/18 | 278 | 279 | 274 | 279 | 8,000 |
2011/02/17 | 281 | 281 | 275 | 275 | 6,000 |
2011/02/16 | 280 | 280 | 280 | 280 | 1,000 |
2011/02/15 | 280 | 280 | 276 | 279 | 13,000 |
2011/02/14 | 278 | 280 | 278 | 279 | 15,000 |
2011/02/10 | 278 | 278 | 273 | 276 | 14,000 |
2011/02/09 | 284 | 284 | 281 | 281 | 5,000 |
2011/02/08 | 283 | 284 | 282 | 284 | 3,000 |
2011/02/07 | 284 | 289 | 284 | 287 | 8,000 |
2011/02/04 | 277 | 285 | 277 | 285 | 16,000 |
2011/02/03 | 272 | 285 | 267 | 285 | 28,000 |
2011/02/02 | 272 | 272 | 270 | 272 | 10,000 |
2011/02/01 | 266 | 270 | 265 | 270 | 4,000 |
2011/01/31 | 265 | 269 | 265 | 269 | 4,000 |
2011/01/28 | 271 | 271 | 269 | 269 | 3,000 |
2011/01/27 | 270 | 270 | 270 | 270 | 3,000 |
2011/01/26 | 270 | 270 | 270 | 270 | 3,000 |
2011/01/25 | 270 | 271 | 270 | 270 | 3,000 |
2011/01/24 | 264 | 268 | 264 | 268 | 7,000 |
2011/01/21 | 271 | 271 | 264 | 264 | 7,000 |
2011/01/20 | 272 | 272 | 270 | 270 | 9,000 |
2011/01/19 | 270 | 272 | 268 | 272 | 5,000 |
2011/01/18 | 270 | 271 | 270 | 271 | 2,000 |
2011/01/17 | 268 | 271 | 267 | 270 | 9,000 |
2011/01/14 | 269 | 270 | 269 | 269 | 7,000 |
2011/01/13 | 272 | 272 | 270 | 270 | 4,000 |
2011/01/12 | 270 | 272 | 270 | 272 | 5,000 |
2011/01/11 | 256 | 275 | 256 | 275 | 12,000 |
2011/01/07 | 255 | 256 | 255 | 255 | 4,000 |
2011/01/06 | 254 | 256 | 254 | 256 | 10,000 |
2011/01/05 | 253 | 254 | 253 | 254 | 7,000 |
2011/01/04 | 254 | 255 | 253 | 253 | 16,000 |