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 |
---|---|---|---|---|---|
2014/12/30 | 658 | 665 | 650 | 662 | 13,900 |
2014/12/29 | 640 | 650 | 640 | 646 | 8,100 |
2014/12/26 | 630 | 640 | 630 | 640 | 7,400 |
2014/12/25 | 630 | 639 | 629 | 638 | 6,900 |
2014/12/24 | 640 | 640 | 625 | 637 | 7,900 |
2014/12/22 | 646 | 646 | 625 | 638 | 16,300 |
2014/12/19 | 643 | 643 | 632 | 640 | 13,000 |
2014/12/18 | 649 | 649 | 620 | 621 | 7,600 |
2014/12/17 | 640 | 640 | 622 | 625 | 9,300 |
2014/12/16 | 635 | 636 | 630 | 630 | 7,500 |
2014/12/15 | 649 | 649 | 638 | 638 | 5,600 |
2014/12/12 | 620 | 662 | 620 | 631 | 23,500 |
2014/12/11 | 625 | 644 | 614 | 626 | 17,400 |
2014/12/10 | 666 | 666 | 640 | 655 | 12,000 |
2014/12/09 | 663 | 666 | 651 | 660 | 12,900 |
2014/12/08 | 665 | 665 | 660 | 662 | 6,600 |
2014/12/05 | 657 | 664 | 657 | 664 | 3,900 |
2014/12/04 | 660 | 665 | 652 | 659 | 7,900 |
2014/12/03 | 652 | 662 | 652 | 652 | 6,200 |
2014/12/02 | 650 | 660 | 650 | 659 | 6,500 |
2014/12/01 | 654 | 655 | 646 | 648 | 7,400 |
2014/11/28 | 646 | 658 | 646 | 658 | 4,600 |
2014/11/27 | 650 | 654 | 646 | 646 | 4,200 |
2014/11/26 | 650 | 660 | 650 | 651 | 5,600 |
2014/11/25 | 667 | 667 | 647 | 653 | 10,800 |
2014/11/21 | 658 | 660 | 650 | 659 | 9,800 |
2014/11/20 | 659 | 659 | 647 | 649 | 4,100 |
2014/11/19 | 646 | 650 | 645 | 646 | 3,700 |
2014/11/18 | 643 | 657 | 640 | 652 | 7,000 |
2014/11/17 | 650 | 650 | 643 | 643 | 5,500 |
2014/11/14 | 651 | 651 | 641 | 650 | 9,100 |
2014/11/13 | 650 | 650 | 643 | 647 | 5,000 |
2014/11/12 | 657 | 659 | 650 | 651 | 7,100 |
2014/11/11 | 659 | 659 | 650 | 655 | 8,300 |
2014/11/10 | 664 | 669 | 661 | 662 | 10,300 |
2014/11/07 | 673 | 673 | 660 | 671 | 8,000 |
2014/11/06 | 671 | 674 | 665 | 668 | 6,700 |
2014/11/05 | 672 | 674 | 660 | 674 | 14,200 |
2014/11/04 | 677 | 680 | 665 | 668 | 21,000 |
2014/10/31 | 675 | 677 | 666 | 677 | 19,500 |
2014/10/30 | 674 | 674 | 661 | 666 | 19,800 |
2014/10/29 | 670 | 674 | 669 | 674 | 28,900 |
2014/10/28 | 676 | 684 | 671 | 678 | 30,700 |
2014/10/27 | 680 | 681 | 674 | 678 | 9,800 |
2014/10/24 | 678 | 683 | 674 | 676 | 8,400 |
2014/10/23 | 666 | 675 | 662 | 668 | 9,700 |
2014/10/22 | 677 | 679 | 666 | 670 | 14,600 |
2014/10/21 | 679 | 679 | 662 | 667 | 11,900 |
2014/10/20 | 659 | 680 | 659 | 667 | 10,500 |
2014/10/17 | 649 | 659 | 646 | 653 | 12,000 |
2014/10/16 | 650 | 656 | 649 | 650 | 12,700 |
2014/10/15 | 650 | 658 | 650 | 658 | 30,200 |
2014/10/14 | 669 | 672 | 662 | 663 | 15,700 |
2014/10/10 | 680 | 680 | 671 | 673 | 18,900 |
2014/10/09 | 688 | 689 | 681 | 683 | 7,400 |
2014/10/08 | 681 | 687 | 681 | 686 | 7,100 |
2014/10/07 | 682 | 691 | 682 | 685 | 13,900 |
2014/10/06 | 685 | 691 | 682 | 690 | 9,000 |
2014/10/03 | 679 | 687 | 679 | 681 | 6,000 |
2014/10/02 | 690 | 690 | 678 | 678 | 14,800 |
2014/10/01 | 691 | 691 | 687 | 688 | 8,800 |
2014/09/30 | 691 | 691 | 685 | 687 | 8,800 |
2014/09/29 | 692 | 693 | 688 | 691 | 15,000 |
2014/09/26 | 677 | 694 | 677 | 686 | 14,700 |
2014/09/25 | 683 | 690 | 680 | 690 | 8,900 |
2014/09/24 | 682 | 684 | 664 | 678 | 8,400 |
2014/09/22 | 681 | 691 | 681 | 682 | 18,300 |
2014/09/19 | 690 | 694 | 689 | 691 | 13,400 |
2014/09/18 | 684 | 689 | 678 | 689 | 10,300 |
2014/09/17 | 685 | 685 | 679 | 679 | 4,400 |
2014/09/16 | 690 | 690 | 683 | 686 | 8,100 |
2014/09/12 | 684 | 684 | 674 | 678 | 25,600 |
2014/09/11 | 698 | 698 | 682 | 690 | 8,500 |
2014/09/10 | 700 | 700 | 688 | 692 | 23,500 |
2014/09/09 | 675 | 683 | 673 | 683 | 8,200 |
2014/09/08 | 677 | 680 | 668 | 673 | 11,800 |
2014/09/05 | 678 | 678 | 667 | 674 | 8,000 |
2014/09/04 | 681 | 681 | 671 | 673 | 5,100 |
2014/09/03 | 676 | 680 | 675 | 679 | 11,900 |
2014/09/02 | 669 | 676 | 664 | 676 | 15,900 |
2014/09/01 | 659 | 670 | 655 | 663 | 9,100 |
2014/08/29 | 684 | 684 | 656 | 667 | 14,000 |
2014/08/28 | 675 | 678 | 674 | 677 | 7,600 |
2014/08/27 | 674 | 677 | 668 | 675 | 6,200 |
2014/08/26 | 679 | 686 | 677 | 677 | 7,400 |
2014/08/25 | 685 | 689 | 671 | 679 | 8,200 |
2014/08/22 | 696 | 696 | 673 | 682 | 43,100 |
2014/08/21 | 685 | 687 | 666 | 687 | 15,700 |
2014/08/20 | 670 | 680 | 670 | 678 | 6,300 |
2014/08/19 | 670 | 676 | 669 | 673 | 10,900 |
2014/08/18 | 674 | 674 | 658 | 669 | 16,000 |
2014/08/15 | 673 | 679 | 673 | 676 | 29,600 |
2014/08/14 | 660 | 669 | 660 | 668 | 12,700 |
2014/08/13 | 645 | 657 | 645 | 657 | 10,500 |
2014/08/12 | 635 | 647 | 635 | 644 | 9,000 |
2014/08/11 | 647 | 647 | 624 | 634 | 15,400 |
2014/08/08 | 619 | 620 | 610 | 617 | 15,600 |
2014/08/07 | 613 | 619 | 610 | 619 | 10,000 |
2014/08/06 | 616 | 618 | 613 | 613 | 14,300 |
2014/08/05 | 642 | 643 | 613 | 618 | 46,000 |
2014/08/04 | 660 | 665 | 641 | 646 | 26,100 |
2014/08/01 | 680 | 680 | 650 | 655 | 38,800 |
2014/07/31 | 700 | 703 | 685 | 688 | 27,200 |
2014/07/30 | 699 | 701 | 695 | 695 | 16,900 |
2014/07/29 | 699 | 700 | 695 | 698 | 28,500 |
2014/07/28 | 695 | 697 | 694 | 697 | 12,000 |
2014/07/25 | 693 | 693 | 688 | 691 | 6,400 |
2014/07/24 | 693 | 694 | 689 | 693 | 7,500 |
2014/07/23 | 695 | 695 | 685 | 689 | 12,500 |
2014/07/22 | 692 | 692 | 680 | 690 | 18,600 |
2014/07/18 | 682 | 685 | 662 | 675 | 27,800 |
2014/07/17 | 671 | 683 | 671 | 682 | 21,100 |
2014/07/16 | 665 | 678 | 660 | 666 | 31,400 |
2014/07/15 | 666 | 666 | 653 | 660 | 14,300 |
2014/07/14 | 662 | 662 | 646 | 660 | 10,700 |
2014/07/11 | 650 | 655 | 642 | 652 | 24,700 |
2014/07/10 | 660 | 660 | 651 | 653 | 15,600 |
2014/07/09 | 646 | 657 | 640 | 650 | 11,800 |
2014/07/08 | 649 | 650 | 644 | 648 | 16,600 |
2014/07/07 | 641 | 650 | 640 | 644 | 8,400 |
2014/07/04 | 647 | 655 | 628 | 641 | 77,300 |
2014/07/03 | 640 | 648 | 640 | 646 | 17,600 |
2014/07/02 | 641 | 647 | 636 | 644 | 39,900 |
2014/07/01 | 638 | 644 | 637 | 641 | 24,300 |
2014/06/30 | 625 | 638 | 624 | 637 | 24,300 |
2014/06/27 | 624 | 632 | 620 | 622 | 14,400 |
2014/06/26 | 627 | 638 | 626 | 634 | 25,200 |
2014/06/25 | 635 | 640 | 627 | 636 | 58,700 |
2014/06/24 | 625 | 637 | 624 | 637 | 26,300 |
2014/06/23 | 632 | 632 | 618 | 627 | 20,800 |
2014/06/20 | 620 | 629 | 603 | 629 | 52,000 |
2014/06/19 | 615 | 622 | 609 | 622 | 25,500 |
2014/06/18 | 614 | 615 | 608 | 611 | 5,900 |
2014/06/17 | 599 | 615 | 599 | 614 | 21,100 |
2014/06/16 | 599 | 604 | 593 | 598 | 12,100 |
2014/06/13 | 600 | 600 | 592 | 598 | 23,300 |
2014/06/12 | 592 | 600 | 590 | 596 | 19,900 |
2014/06/11 | 601 | 601 | 585 | 592 | 58,400 |
2014/06/10 | 590 | 600 | 581 | 586 | 48,600 |
2014/06/09 | 569 | 586 | 569 | 579 | 28,100 |
2014/06/06 | 565 | 570 | 564 | 569 | 9,600 |
2014/06/05 | 564 | 566 | 561 | 564 | 5,400 |
2014/06/04 | 562 | 571 | 560 | 569 | 8,900 |
2014/06/03 | 564 | 573 | 558 | 565 | 32,100 |
2014/06/02 | 548 | 556 | 548 | 554 | 14,500 |
2014/05/30 | 556 | 556 | 547 | 551 | 12,200 |
2014/05/29 | 541 | 551 | 540 | 548 | 14,900 |
2014/05/28 | 545 | 545 | 538 | 541 | 7,600 |
2014/05/27 | 544 | 544 | 539 | 541 | 13,500 |
2014/05/26 | 537 | 545 | 536 | 544 | 8,800 |
2014/05/23 | 536 | 541 | 533 | 538 | 9,100 |
2014/05/22 | 535 | 535 | 517 | 530 | 39,900 |
2014/05/21 | 529 | 530 | 506 | 525 | 67,600 |
2014/05/20 | 532 | 537 | 528 | 530 | 17,700 |
2014/05/19 | 536 | 540 | 531 | 532 | 14,200 |
2014/05/16 | 540 | 545 | 536 | 536 | 17,000 |
2014/05/15 | 548 | 549 | 541 | 544 | 12,800 |
2014/05/14 | 542 | 549 | 540 | 548 | 10,400 |
2014/05/13 | 541 | 551 | 540 | 551 | 23,500 |
2014/05/12 | 549 | 554 | 542 | 542 | 30,600 |
2014/05/09 | 546 | 550 | 540 | 548 | 19,200 |
2014/05/08 | 547 | 551 | 547 | 547 | 6,500 |
2014/05/07 | 559 | 559 | 543 | 547 | 19,300 |
2014/05/02 | 566 | 566 | 557 | 559 | 15,400 |
2014/05/01 | 556 | 576 | 531 | 551 | 62,400 |
2014/04/30 | 578 | 578 | 554 | 559 | 49,000 |
2014/04/28 | 600 | 600 | 575 | 578 | 54,700 |
2014/04/25 | 589 | 610 | 580 | 607 | 184,300 |
2014/04/24 | 632 | 653 | 632 | 644 | 109,700 |
2014/04/23 | 633 | 639 | 632 | 637 | 53,400 |
2014/04/22 | 633 | 635 | 632 | 632 | 42,800 |
2014/04/21 | 620 | 636 | 620 | 634 | 52,100 |
2014/04/18 | 621 | 629 | 620 | 629 | 18,100 |
2014/04/17 | 619 | 625 | 619 | 621 | 31,300 |
2014/04/16 | 614 | 623 | 613 | 621 | 27,300 |
2014/04/15 | 618 | 625 | 617 | 619 | 23,900 |
2014/04/14 | 614 | 628 | 614 | 617 | 31,300 |
2014/04/11 | 622 | 628 | 611 | 614 | 50,200 |
2014/04/10 | 622 | 629 | 622 | 622 | 31,400 |
2014/04/09 | 625 | 625 | 610 | 617 | 41,000 |
2014/04/08 | 628 | 634 | 620 | 625 | 33,200 |
2014/04/07 | 625 | 634 | 623 | 634 | 34,900 |
2014/04/04 | 626 | 635 | 626 | 630 | 41,900 |
2014/04/03 | 638 | 638 | 626 | 633 | 41,000 |
2014/04/02 | 633 | 643 | 628 | 628 | 56,200 |
2014/04/01 | 619 | 633 | 616 | 630 | 71,300 |
2014/03/31 | 620 | 621 | 605 | 619 | 97,200 |
2014/03/28 | 600 | 620 | 597 | 620 | 85,900 |
2014/03/27 | 577 | 600 | 573 | 600 | 86,500 |
2014/03/26 | 571 | 582 | 571 | 581 | 73,900 |
2014/03/25 | 575 | 579 | 572 | 578 | 53,500 |
2014/03/24 | 563 | 574 | 562 | 573 | 69,700 |
2014/03/20 | 554 | 560 | 549 | 558 | 45,200 |
2014/03/19 | 554 | 556 | 548 | 552 | 23,900 |
2014/03/18 | 544 | 554 | 544 | 553 | 20,500 |
2014/03/17 | 552 | 560 | 532 | 542 | 25,600 |
2014/03/14 | 548 | 554 | 545 | 547 | 60,000 |
2014/03/13 | 549 | 553 | 545 | 550 | 37,900 |
2014/03/12 | 553 | 557 | 552 | 552 | 38,000 |
2014/03/11 | 569 | 570 | 566 | 569 | 14,500 |
2014/03/10 | 573 | 574 | 562 | 566 | 38,900 |
2014/03/07 | 559 | 571 | 558 | 570 | 47,400 |
2014/03/06 | 560 | 560 | 552 | 558 | 30,300 |
2014/03/05 | 555 | 560 | 551 | 558 | 29,400 |
2014/03/04 | 542 | 555 | 542 | 555 | 30,900 |
2014/03/03 | 554 | 556 | 546 | 551 | 31,500 |
2014/02/28 | 553 | 558 | 549 | 555 | 31,500 |
2014/02/27 | 554 | 555 | 546 | 553 | 37,600 |
2014/02/26 | 552 | 557 | 549 | 554 | 40,600 |
2014/02/25 | 552 | 555 | 549 | 555 | 27,200 |
2014/02/24 | 555 | 555 | 548 | 552 | 29,100 |
2014/02/21 | 544 | 548 | 542 | 548 | 24,800 |
2014/02/20 | 545 | 550 | 541 | 544 | 22,900 |
2014/02/19 | 544 | 545 | 542 | 545 | 14,400 |
2014/02/18 | 542 | 545 | 525 | 545 | 32,200 |
2014/02/17 | 541 | 545 | 531 | 545 | 8,600 |
2014/02/14 | 544 | 546 | 525 | 538 | 31,000 |
2014/02/13 | 555 | 555 | 544 | 552 | 7,400 |
2014/02/12 | 560 | 560 | 554 | 555 | 9,400 |
2014/02/10 | 558 | 563 | 549 | 557 | 46,900 |
2014/02/07 | 545 | 548 | 542 | 545 | 26,500 |
2014/02/06 | 528 | 545 | 528 | 539 | 22,600 |
2014/02/05 | 539 | 549 | 528 | 538 | 63,400 |
2014/02/04 | 534 | 550 | 531 | 538 | 76,000 |
2014/02/03 | 564 | 568 | 551 | 564 | 70,700 |
2014/01/31 | 568 | 578 | 548 | 569 | 247,000 |
2014/01/30 | 545 | 574 | 539 | 570 | 627,400 |
2014/01/29 | 560 | 560 | 545 | 548 | 89,600 |
2014/01/28 | 536 | 561 | 536 | 544 | 100,500 |
2014/01/27 | 536 | 544 | 536 | 539 | 56,200 |
2014/01/24 | 548 | 554 | 544 | 550 | 54,700 |
2014/01/23 | 566 | 567 | 557 | 560 | 62,300 |
2014/01/22 | 572 | 572 | 563 | 566 | 51,300 |
2014/01/21 | 578 | 578 | 567 | 571 | 78,100 |
2014/01/20 | 558 | 583 | 556 | 577 | 264,600 |
2014/01/17 | 552 | 562 | 547 | 554 | 127,400 |
2014/01/16 | 545 | 552 | 539 | 550 | 117,800 |
2014/01/15 | 532 | 544 | 529 | 544 | 152,400 |
2014/01/14 | 529 | 529 | 525 | 528 | 64,200 |
2014/01/10 | 530 | 531 | 526 | 530 | 80,400 |
2014/01/09 | 523 | 529 | 521 | 529 | 122,700 |
2014/01/08 | 511 | 519 | 511 | 519 | 78,200 |
2014/01/07 | 512 | 516 | 509 | 510 | 62,200 |
2014/01/06 | 513 | 513 | 506 | 508 | 49,700 |