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 |
---|---|---|---|---|---|
2012/12/28 | 446 | 447 | 438 | 445 | 7,100 |
2012/12/27 | 460 | 460 | 434 | 439 | 13,400 |
2012/12/26 | 460 | 476 | 446 | 453 | 10,900 |
2012/12/25 | 476 | 478 | 461 | 461 | 41,700 |
2012/12/21 | 465 | 469 | 463 | 469 | 20,000 |
2012/12/20 | 462 | 465 | 460 | 465 | 28,800 |
2012/12/19 | 460 | 465 | 455 | 457 | 20,600 |
2012/12/18 | 456 | 459 | 454 | 458 | 21,200 |
2012/12/17 | 464 | 484 | 455 | 455 | 45,700 |
2012/12/14 | 454 | 455 | 452 | 452 | 18,700 |
2012/12/13 | 469 | 469 | 454 | 454 | 67,400 |
2012/12/12 | 471 | 479 | 468 | 471 | 10,400 |
2012/12/11 | 487 | 487 | 479 | 479 | 11,000 |
2012/12/10 | 498 | 498 | 481 | 487 | 9,600 |
2012/12/07 | 482 | 489 | 478 | 478 | 10,700 |
2012/12/06 | 480 | 484 | 476 | 484 | 3,900 |
2012/12/05 | 480 | 484 | 477 | 478 | 13,100 |
2012/12/04 | 495 | 495 | 480 | 480 | 14,400 |
2012/12/03 | 485 | 488 | 481 | 488 | 6,800 |
2012/11/30 | 475 | 489 | 473 | 481 | 8,400 |
2012/11/29 | 469 | 474 | 468 | 474 | 3,200 |
2012/11/28 | 465 | 474 | 465 | 467 | 4,000 |
2012/11/27 | 462 | 471 | 462 | 471 | 6,000 |
2012/11/26 | 475 | 475 | 458 | 463 | 7,800 |
2012/11/22 | 460 | 460 | 450 | 454 | 10,200 |
2012/11/21 | 455 | 464 | 448 | 448 | 11,000 |
2012/11/20 | 462 | 462 | 454 | 456 | 8,300 |
2012/11/19 | 459 | 469 | 459 | 462 | 9,000 |
2012/11/16 | 456 | 475 | 455 | 459 | 9,400 |
2012/11/15 | 449 | 472 | 449 | 461 | 6,900 |
2012/11/14 | 432 | 450 | 432 | 449 | 7,900 |
2012/11/13 | 452 | 454 | 438 | 445 | 17,300 |
2012/11/12 | 474 | 475 | 462 | 466 | 8,100 |
2012/11/09 | 482 | 490 | 466 | 474 | 7,900 |
2012/11/08 | 490 | 490 | 482 | 490 | 9,100 |
2012/11/07 | 487 | 498 | 482 | 498 | 8,500 |
2012/11/06 | 473 | 493 | 472 | 492 | 6,900 |
2012/11/05 | 476 | 478 | 466 | 472 | 14,400 |
2012/11/02 | 481 | 485 | 480 | 482 | 18,800 |
2012/11/01 | 490 | 490 | 489 | 489 | 2,800 |
2012/10/31 | 493 | 497 | 492 | 497 | 4,600 |
2012/10/30 | 497 | 497 | 489 | 497 | 7,600 |
2012/10/29 | 494 | 500 | 485 | 495 | 14,500 |
2012/10/26 | 507 | 509 | 504 | 504 | 5,500 |
2012/10/25 | 513 | 513 | 502 | 503 | 8,500 |
2012/10/24 | 515 | 515 | 502 | 513 | 5,000 |
2012/10/23 | 516 | 518 | 515 | 515 | 2,200 |
2012/10/22 | 520 | 520 | 512 | 515 | 11,800 |
2012/10/19 | 505 | 514 | 501 | 514 | 4,400 |
2012/10/18 | 503 | 506 | 500 | 506 | 5,900 |
2012/10/17 | 510 | 510 | 503 | 503 | 4,700 |
2012/10/16 | 509 | 512 | 499 | 511 | 5,900 |
2012/10/15 | 505 | 509 | 503 | 509 | 2,800 |
2012/10/12 | 517 | 517 | 509 | 509 | 4,600 |
2012/10/11 | 527 | 527 | 512 | 520 | 8,700 |
2012/10/10 | 534 | 534 | 528 | 530 | 9,700 |
2012/10/09 | 529 | 530 | 528 | 530 | 3,300 |
2012/10/05 | 524 | 529 | 523 | 529 | 10,600 |
2012/10/04 | 516 | 524 | 516 | 520 | 6,900 |
2012/10/03 | 525 | 525 | 515 | 515 | 9,400 |
2012/10/02 | 520 | 525 | 520 | 525 | 8,600 |
2012/10/01 | 519 | 520 | 516 | 516 | 5,200 |
2012/09/28 | 520 | 520 | 514 | 516 | 7,000 |
2012/09/27 | 513 | 516 | 513 | 516 | 7,400 |
2012/09/26 | 506 | 515 | 506 | 511 | 4,900 |
2012/09/25 | 505 | 514 | 505 | 510 | 4,800 |
2012/09/24 | 510 | 550 | 503 | 506 | 21,800 |
2012/09/21 | 505 | 505 | 500 | 503 | 2,800 |
2012/09/20 | 511 | 512 | 504 | 504 | 14,900 |
2012/09/19 | 508 | 509 | 503 | 509 | 8,700 |
2012/09/18 | 500 | 504 | 495 | 504 | 10,000 |
2012/09/14 | 495 | 505 | 491 | 505 | 8,200 |
2012/09/13 | 508 | 510 | 480 | 495 | 23,200 |
2012/09/12 | 517 | 518 | 490 | 508 | 10,700 |
2012/09/11 | 529 | 529 | 515 | 515 | 3,100 |
2012/09/10 | 530 | 530 | 520 | 525 | 19,100 |
2012/09/07 | 508 | 524 | 503 | 518 | 28,900 |
2012/09/06 | 509 | 509 | 499 | 501 | 4,400 |
2012/09/05 | 502 | 506 | 497 | 504 | 5,700 |
2012/09/04 | 503 | 503 | 498 | 502 | 4,100 |
2012/09/03 | 500 | 505 | 495 | 497 | 15,900 |
2012/08/31 | 498 | 499 | 496 | 499 | 3,300 |
2012/08/30 | 500 | 500 | 495 | 496 | 2,600 |
2012/08/29 | 499 | 500 | 495 | 495 | 1,200 |
2012/08/28 | 505 | 505 | 493 | 493 | 3,800 |
2012/08/27 | 493 | 504 | 492 | 504 | 5,300 |
2012/08/24 | 498 | 505 | 487 | 499 | 11,200 |
2012/08/23 | 504 | 510 | 488 | 500 | 11,000 |
2012/08/22 | 505 | 508 | 501 | 504 | 23,100 |
2012/08/21 | 500 | 504 | 499 | 502 | 11,600 |
2012/08/20 | 486 | 504 | 486 | 487 | 14,300 |
2012/08/17 | 491 | 508 | 480 | 504 | 28,100 |
2012/08/16 | 494 | 498 | 485 | 496 | 11,600 |
2012/08/15 | 514 | 514 | 491 | 498 | 18,500 |
2012/08/14 | 499 | 510 | 491 | 504 | 47,700 |
2012/08/13 | 482 | 497 | 480 | 495 | 20,600 |
2012/08/10 | 475 | 487 | 470 | 473 | 39,800 |
2012/08/09 | 465 | 470 | 462 | 469 | 11,600 |
2012/08/08 | 455 | 460 | 455 | 460 | 4,100 |
2012/08/07 | 467 | 470 | 454 | 454 | 18,600 |
2012/08/06 | 454 | 472 | 453 | 465 | 95,500 |
2012/08/03 | 444 | 455 | 439 | 450 | 62,300 |
2012/08/02 | 440 | 445 | 438 | 444 | 16,600 |
2012/08/01 | 429 | 439 | 427 | 438 | 5,900 |
2012/07/31 | 428 | 435 | 420 | 426 | 2,400 |
2012/07/30 | 425 | 432 | 424 | 432 | 5,100 |
2012/07/27 | 425 | 430 | 423 | 430 | 3,400 |
2012/07/26 | 419 | 419 | 407 | 419 | 1,700 |
2012/07/25 | 408 | 420 | 408 | 419 | 6,800 |
2012/07/24 | 423 | 429 | 382 | 416 | 20,900 |
2012/07/23 | 444 | 444 | 428 | 437 | 8,200 |
2012/07/20 | 447 | 447 | 437 | 441 | 13,500 |
2012/07/19 | 434 | 445 | 431 | 444 | 26,500 |
2012/07/18 | 432 | 438 | 430 | 438 | 15,200 |
2012/07/17 | 430 | 434 | 428 | 434 | 9,800 |
2012/07/13 | 423 | 430 | 423 | 430 | 12,100 |
2012/07/12 | 430 | 430 | 420 | 428 | 6,800 |
2012/07/11 | 420 | 428 | 420 | 428 | 4,400 |
2012/07/10 | 430 | 430 | 427 | 430 | 11,300 |
2012/07/09 | 426 | 428 | 425 | 427 | 9,200 |
2012/07/06 | 423 | 423 | 414 | 423 | 17,100 |
2012/07/05 | 422 | 422 | 417 | 422 | 7,800 |
2012/07/04 | 425 | 425 | 418 | 418 | 8,700 |
2012/07/03 | 420 | 425 | 415 | 425 | 13,100 |
2012/07/02 | 429 | 429 | 412 | 420 | 4,900 |
2012/06/29 | 425 | 426 | 421 | 426 | 2,500 |
2012/06/28 | 415 | 426 | 414 | 426 | 4,000 |
2012/06/27 | 417 | 418 | 414 | 416 | 3,400 |
2012/06/26 | 417 | 423 | 413 | 422 | 7,200 |
2012/06/25 | 428 | 428 | 421 | 424 | 3,100 |
2012/06/22 | 432 | 432 | 425 | 428 | 11,000 |
2012/06/21 | 430 | 430 | 425 | 428 | 7,000 |
2012/06/20 | 421 | 429 | 421 | 428 | 5,000 |
2012/06/19 | 422 | 430 | 418 | 418 | 17,600 |
2012/06/18 | 416 | 424 | 416 | 419 | 18,200 |
2012/06/15 | 409 | 416 | 409 | 414 | 4,900 |
2012/06/14 | 419 | 419 | 406 | 408 | 4,000 |
2012/06/13 | 414 | 415 | 410 | 414 | 3,500 |
2012/06/12 | 406 | 409 | 406 | 409 | 4,300 |
2012/06/11 | 425 | 425 | 407 | 410 | 14,900 |
2012/06/08 | 418 | 421 | 396 | 403 | 41,500 |
2012/06/07 | 391 | 400 | 387 | 400 | 5,300 |
2012/06/06 | 395 | 399 | 384 | 387 | 5,400 |
2012/06/05 | 385 | 395 | 385 | 393 | 2,400 |
2012/06/04 | 365 | 375 | 365 | 369 | 13,400 |
2012/06/01 | 395 | 395 | 387 | 387 | 3,900 |
2012/05/31 | 390 | 395 | 387 | 395 | 3,800 |
2012/05/30 | 393 | 396 | 393 | 396 | 300 |
2012/05/29 | 395 | 395 | 383 | 393 | 3,000 |
2012/05/28 | 400 | 400 | 396 | 396 | 1,100 |
2012/05/25 | 389 | 400 | 389 | 391 | 9,400 |
2012/05/24 | 381 | 381 | 378 | 379 | 4,500 |
2012/05/23 | 389 | 389 | 369 | 369 | 5,300 |
2012/05/22 | 381 | 390 | 380 | 390 | 8,500 |
2012/05/21 | 366 | 380 | 360 | 380 | 17,100 |
2012/05/18 | 358 | 361 | 340 | 361 | 13,500 |
2012/05/17 | 354 | 355 | 351 | 355 | 3,800 |
2012/05/16 | 350 | 353 | 350 | 353 | 2,200 |
2012/05/15 | 369 | 370 | 340 | 353 | 20,800 |
2012/05/14 | 382 | 385 | 371 | 385 | 4,200 |
2012/05/11 | 390 | 390 | 380 | 382 | 6,100 |
2012/05/10 | 398 | 398 | 382 | 390 | 10,800 |
2012/05/09 | 397 | 397 | 385 | 385 | 4,400 |
2012/05/08 | 385 | 400 | 385 | 400 | 4,900 |
2012/05/07 | 410 | 410 | 385 | 385 | 10,200 |
2012/05/02 | 400 | 408 | 397 | 408 | 15,000 |
2012/05/01 | 398 | 409 | 396 | 401 | 25,000 |
2012/04/27 | 416 | 416 | 411 | 413 | 17,000 |
2012/04/26 | 425 | 425 | 414 | 417 | 19,000 |
2012/04/25 | 405 | 423 | 405 | 423 | 40,000 |
2012/04/24 | 433 | 439 | 425 | 439 | 32,000 |
2012/04/23 | 442 | 442 | 436 | 436 | 40,000 |
2012/04/20 | 440 | 445 | 438 | 444 | 26,000 |
2012/04/19 | 447 | 447 | 443 | 443 | 14,000 |
2012/04/18 | 444 | 448 | 442 | 447 | 35,000 |
2012/04/17 | 443 | 443 | 438 | 443 | 19,000 |
2012/04/16 | 445 | 445 | 441 | 442 | 16,000 |
2012/04/13 | 442 | 445 | 439 | 440 | 20,000 |
2012/04/12 | 443 | 445 | 436 | 443 | 16,000 |
2012/04/11 | 445 | 445 | 437 | 440 | 22,000 |
2012/04/10 | 445 | 447 | 445 | 445 | 15,000 |
2012/04/09 | 435 | 447 | 432 | 441 | 33,000 |
2012/04/06 | 423 | 435 | 422 | 435 | 36,000 |
2012/04/05 | 438 | 438 | 421 | 428 | 41,000 |
2012/04/04 | 445 | 445 | 438 | 438 | 29,000 |
2012/04/03 | 451 | 455 | 445 | 449 | 38,000 |
2012/04/02 | 444 | 454 | 444 | 450 | 69,000 |
2012/03/30 | 435 | 449 | 435 | 442 | 58,000 |
2012/03/29 | 430 | 435 | 427 | 435 | 36,000 |
2012/03/28 | 412 | 427 | 410 | 427 | 51,000 |
2012/03/27 | 407 | 412 | 404 | 412 | 19,000 |
2012/03/26 | 406 | 406 | 400 | 405 | 17,000 |
2012/03/23 | 406 | 407 | 400 | 400 | 18,000 |
2012/03/22 | 408 | 410 | 406 | 407 | 16,000 |
2012/03/21 | 404 | 409 | 403 | 408 | 24,000 |
2012/03/19 | 394 | 405 | 394 | 400 | 26,000 |
2012/03/16 | 388 | 395 | 386 | 395 | 31,000 |
2012/03/15 | 385 | 386 | 384 | 385 | 10,000 |
2012/03/14 | 384 | 385 | 383 | 383 | 13,000 |
2012/03/13 | 385 | 385 | 381 | 381 | 28,000 |
2012/03/12 | 387 | 387 | 382 | 383 | 19,000 |
2012/03/09 | 386 | 388 | 379 | 383 | 25,000 |
2012/03/08 | 389 | 397 | 380 | 384 | 78,000 |
2012/03/07 | 364 | 376 | 364 | 376 | 15,000 |
2012/03/06 | 365 | 367 | 364 | 365 | 5,000 |
2012/03/05 | 365 | 370 | 361 | 363 | 23,000 |
2012/03/02 | 360 | 367 | 360 | 365 | 12,000 |
2012/03/01 | 369 | 369 | 363 | 363 | 39,000 |
2012/02/29 | 383 | 383 | 372 | 372 | 23,000 |
2012/02/28 | 372 | 379 | 372 | 379 | 10,000 |
2012/02/27 | 381 | 382 | 379 | 379 | 21,000 |
2012/02/24 | 368 | 376 | 368 | 376 | 40,000 |
2012/02/23 | 368 | 369 | 365 | 365 | 13,000 |
2012/02/22 | 364 | 368 | 363 | 368 | 26,000 |
2012/02/21 | 364 | 364 | 358 | 363 | 9,000 |
2012/02/20 | 365 | 365 | 360 | 361 | 6,000 |
2012/02/17 | 364 | 365 | 357 | 365 | 25,000 |
2012/02/16 | 355 | 366 | 355 | 360 | 23,000 |
2012/02/15 | 354 | 362 | 352 | 352 | 44,000 |
2012/02/14 | 351 | 354 | 351 | 354 | 9,000 |
2012/02/13 | 355 | 355 | 349 | 351 | 6,000 |
2012/02/10 | 356 | 356 | 350 | 351 | 13,000 |
2012/02/09 | 352 | 352 | 348 | 352 | 12,000 |
2012/02/08 | 352 | 356 | 352 | 352 | 7,000 |
2012/02/07 | 358 | 358 | 350 | 356 | 10,000 |
2012/02/06 | 353 | 358 | 351 | 353 | 21,000 |
2012/02/03 | 351 | 353 | 351 | 351 | 7,000 |
2012/02/02 | 355 | 358 | 348 | 351 | 32,000 |
2012/02/01 | 345 | 353 | 342 | 347 | 32,000 |
2012/01/31 | 360 | 361 | 349 | 349 | 27,000 |
2012/01/30 | 363 | 365 | 355 | 355 | 31,000 |
2012/01/27 | 360 | 367 | 360 | 360 | 49,000 |
2012/01/26 | 355 | 361 | 345 | 360 | 37,000 |
2012/01/25 | 325 | 375 | 325 | 349 | 189,000 |
2012/01/24 | 324 | 325 | 321 | 325 | 9,000 |
2012/01/23 | 317 | 320 | 317 | 318 | 14,000 |
2012/01/20 | 316 | 318 | 315 | 318 | 7,000 |
2012/01/19 | 315 | 317 | 314 | 314 | 6,000 |
2012/01/18 | 313 | 314 | 310 | 311 | 8,000 |
2012/01/17 | 312 | 314 | 312 | 312 | 5,000 |
2012/01/16 | 315 | 315 | 311 | 314 | 14,000 |
2012/01/13 | 320 | 326 | 311 | 314 | 22,000 |
2012/01/12 | 321 | 325 | 321 | 325 | 4,000 |
2012/01/10 | 327 | 327 | 325 | 325 | 11,000 |
2012/01/06 | 320 | 320 | 319 | 319 | 4,000 |
2012/01/05 | 315 | 319 | 314 | 319 | 13,000 |
2012/01/04 | 314 | 315 | 313 | 314 | 6,000 |