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 |
---|---|---|---|---|---|
2015/12/30 | 670 | 695 | 670 | 684 | 21,200 |
2015/12/29 | 661 | 663 | 654 | 659 | 12,500 |
2015/12/28 | 642 | 653 | 641 | 651 | 15,500 |
2015/12/25 | 637 | 653 | 631 | 637 | 14,900 |
2015/12/24 | 632 | 715 | 632 | 637 | 74,900 |
2015/12/22 | 646 | 648 | 631 | 632 | 14,000 |
2015/12/21 | 635 | 642 | 626 | 635 | 16,100 |
2015/12/18 | 640 | 648 | 639 | 645 | 18,800 |
2015/12/17 | 639 | 640 | 636 | 637 | 8,300 |
2015/12/16 | 626 | 633 | 621 | 632 | 9,500 |
2015/12/15 | 633 | 634 | 622 | 625 | 8,100 |
2015/12/14 | 622 | 638 | 620 | 636 | 9,100 |
2015/12/11 | 620 | 639 | 618 | 629 | 24,100 |
2015/12/10 | 637 | 638 | 620 | 620 | 10,900 |
2015/12/09 | 632 | 636 | 632 | 633 | 5,400 |
2015/12/08 | 638 | 642 | 632 | 632 | 12,900 |
2015/12/07 | 644 | 649 | 635 | 636 | 15,000 |
2015/12/04 | 640 | 648 | 639 | 639 | 11,200 |
2015/12/03 | 653 | 656 | 649 | 650 | 8,300 |
2015/12/02 | 659 | 662 | 647 | 660 | 19,200 |
2015/12/01 | 641 | 650 | 637 | 650 | 8,000 |
2015/11/30 | 658 | 658 | 630 | 642 | 17,400 |
2015/11/27 | 648 | 651 | 638 | 642 | 10,800 |
2015/11/26 | 649 | 660 | 647 | 649 | 25,700 |
2015/11/25 | 647 | 647 | 645 | 645 | 8,500 |
2015/11/24 | 649 | 652 | 644 | 647 | 14,900 |
2015/11/20 | 645 | 648 | 645 | 648 | 5,800 |
2015/11/19 | 648 | 649 | 644 | 647 | 6,200 |
2015/11/18 | 644 | 648 | 643 | 643 | 13,900 |
2015/11/17 | 634 | 644 | 634 | 642 | 12,800 |
2015/11/16 | 632 | 636 | 632 | 635 | 6,300 |
2015/11/13 | 639 | 642 | 638 | 639 | 4,500 |
2015/11/12 | 639 | 643 | 639 | 643 | 6,800 |
2015/11/11 | 636 | 642 | 636 | 637 | 6,500 |
2015/11/10 | 643 | 643 | 633 | 636 | 14,500 |
2015/11/09 | 635 | 641 | 635 | 640 | 11,500 |
2015/11/06 | 628 | 632 | 626 | 631 | 13,500 |
2015/11/05 | 628 | 630 | 625 | 627 | 13,200 |
2015/11/04 | 646 | 646 | 624 | 630 | 16,500 |
2015/11/02 | 630 | 632 | 626 | 626 | 19,800 |
2015/10/30 | 630 | 638 | 630 | 630 | 14,800 |
2015/10/29 | 631 | 637 | 630 | 630 | 18,600 |
2015/10/28 | 649 | 651 | 634 | 636 | 81,700 |
2015/10/27 | 649 | 674 | 649 | 655 | 92,800 |
2015/10/26 | 649 | 654 | 649 | 651 | 38,400 |
2015/10/23 | 647 | 647 | 638 | 641 | 44,000 |
2015/10/22 | 631 | 645 | 630 | 637 | 33,900 |
2015/10/21 | 627 | 631 | 625 | 631 | 47,300 |
2015/10/20 | 621 | 629 | 621 | 627 | 33,400 |
2015/10/19 | 629 | 629 | 620 | 621 | 32,900 |
2015/10/16 | 624 | 629 | 622 | 626 | 19,200 |
2015/10/15 | 618 | 626 | 618 | 622 | 9,000 |
2015/10/14 | 626 | 626 | 616 | 616 | 15,500 |
2015/10/13 | 626 | 630 | 623 | 628 | 16,700 |
2015/10/09 | 622 | 626 | 616 | 624 | 16,700 |
2015/10/08 | 627 | 627 | 618 | 622 | 12,600 |
2015/10/07 | 625 | 627 | 619 | 625 | 15,300 |
2015/10/06 | 620 | 630 | 620 | 624 | 22,600 |
2015/10/05 | 615 | 626 | 615 | 618 | 20,400 |
2015/10/02 | 613 | 620 | 611 | 615 | 26,700 |
2015/10/01 | 590 | 620 | 590 | 612 | 44,900 |
2015/09/30 | 568 | 586 | 568 | 584 | 23,000 |
2015/09/29 | 587 | 587 | 564 | 566 | 41,300 |
2015/09/28 | 558 | 586 | 554 | 567 | 57,200 |
2015/09/25 | 575 | 575 | 546 | 554 | 86,500 |
2015/09/24 | 588 | 588 | 575 | 575 | 38,200 |
2015/09/18 | 601 | 603 | 590 | 590 | 36,000 |
2015/09/17 | 603 | 608 | 600 | 601 | 27,500 |
2015/09/16 | 622 | 623 | 600 | 602 | 61,800 |
2015/09/15 | 635 | 659 | 621 | 622 | 41,100 |
2015/09/14 | 681 | 683 | 621 | 633 | 51,600 |
2015/09/11 | 680 | 690 | 680 | 683 | 38,400 |
2015/09/10 | 687 | 696 | 680 | 692 | 59,600 |
2015/09/09 | 705 | 742 | 700 | 742 | 15,200 |
2015/09/08 | 698 | 719 | 690 | 691 | 14,100 |
2015/09/07 | 698 | 725 | 698 | 712 | 10,300 |
2015/09/04 | 725 | 738 | 692 | 709 | 14,600 |
2015/09/03 | 742 | 749 | 727 | 728 | 7,300 |
2015/09/02 | 749 | 776 | 738 | 742 | 11,100 |
2015/09/01 | 780 | 780 | 750 | 754 | 13,600 |
2015/08/31 | 788 | 788 | 773 | 780 | 8,300 |
2015/08/28 | 776 | 780 | 764 | 773 | 21,800 |
2015/08/27 | 744 | 765 | 744 | 758 | 9,700 |
2015/08/26 | 684 | 757 | 684 | 732 | 38,100 |
2015/08/25 | 675 | 746 | 675 | 687 | 29,400 |
2015/08/24 | 779 | 789 | 725 | 725 | 39,900 |
2015/08/21 | 800 | 806 | 788 | 794 | 22,900 |
2015/08/20 | 825 | 836 | 818 | 819 | 8,100 |
2015/08/19 | 827 | 830 | 826 | 826 | 4,300 |
2015/08/18 | 832 | 833 | 818 | 831 | 6,500 |
2015/08/17 | 835 | 838 | 815 | 829 | 9,200 |
2015/08/14 | 821 | 835 | 809 | 829 | 8,300 |
2015/08/13 | 812 | 830 | 805 | 820 | 10,500 |
2015/08/12 | 842 | 856 | 820 | 822 | 25,700 |
2015/08/11 | 860 | 860 | 848 | 850 | 14,700 |
2015/08/10 | 860 | 860 | 855 | 859 | 12,500 |
2015/08/07 | 847 | 857 | 831 | 851 | 11,800 |
2015/08/06 | 858 | 859 | 846 | 847 | 16,300 |
2015/08/05 | 848 | 860 | 848 | 857 | 11,300 |
2015/08/04 | 850 | 854 | 850 | 852 | 10,300 |
2015/08/03 | 859 | 860 | 850 | 859 | 31,800 |
2015/07/31 | 830 | 845 | 829 | 844 | 32,400 |
2015/07/30 | 818 | 832 | 818 | 822 | 11,900 |
2015/07/29 | 817 | 823 | 817 | 818 | 9,200 |
2015/07/28 | 819 | 832 | 810 | 825 | 26,200 |
2015/07/27 | 808 | 830 | 790 | 811 | 26,900 |
2015/07/24 | 811 | 815 | 809 | 809 | 5,500 |
2015/07/23 | 813 | 814 | 797 | 809 | 9,900 |
2015/07/22 | 801 | 820 | 801 | 809 | 20,700 |
2015/07/21 | 812 | 834 | 809 | 816 | 27,700 |
2015/07/17 | 805 | 811 | 800 | 809 | 13,100 |
2015/07/16 | 800 | 803 | 798 | 801 | 17,200 |
2015/07/15 | 792 | 796 | 786 | 791 | 41,200 |
2015/07/14 | 798 | 802 | 783 | 798 | 29,300 |
2015/07/13 | 765 | 786 | 761 | 782 | 50,700 |
2015/07/10 | 784 | 787 | 753 | 766 | 24,600 |
2015/07/09 | 720 | 775 | 711 | 745 | 46,800 |
2015/07/08 | 770 | 776 | 754 | 754 | 27,100 |
2015/07/07 | 738 | 771 | 738 | 767 | 32,600 |
2015/07/06 | 745 | 745 | 731 | 732 | 21,100 |
2015/07/03 | 752 | 758 | 740 | 743 | 15,600 |
2015/07/02 | 767 | 767 | 748 | 751 | 12,200 |
2015/07/01 | 747 | 759 | 743 | 755 | 17,100 |
2015/06/30 | 741 | 753 | 730 | 742 | 18,400 |
2015/06/29 | 758 | 760 | 740 | 744 | 31,800 |
2015/06/26 | 766 | 771 | 766 | 768 | 9,100 |
2015/06/25 | 773 | 777 | 766 | 766 | 27,500 |
2015/06/24 | 771 | 777 | 770 | 773 | 19,000 |
2015/06/23 | 769 | 771 | 761 | 771 | 17,700 |
2015/06/22 | 785 | 785 | 761 | 764 | 23,400 |
2015/06/19 | 771 | 771 | 766 | 770 | 10,700 |
2015/06/18 | 758 | 762 | 753 | 761 | 16,000 |
2015/06/17 | 766 | 766 | 754 | 757 | 13,500 |
2015/06/16 | 773 | 773 | 760 | 761 | 23,400 |
2015/06/15 | 791 | 795 | 772 | 772 | 35,900 |
2015/06/12 | 832 | 832 | 801 | 803 | 41,300 |
2015/06/11 | 821 | 830 | 820 | 824 | 33,400 |
2015/06/10 | 808 | 829 | 801 | 817 | 48,600 |
2015/06/09 | 808 | 815 | 803 | 805 | 35,300 |
2015/06/08 | 804 | 816 | 804 | 808 | 27,400 |
2015/06/05 | 801 | 805 | 797 | 802 | 19,500 |
2015/06/04 | 815 | 815 | 801 | 804 | 18,600 |
2015/06/03 | 807 | 812 | 807 | 810 | 13,500 |
2015/06/02 | 804 | 815 | 804 | 809 | 33,200 |
2015/06/01 | 800 | 806 | 793 | 804 | 49,300 |
2015/05/29 | 798 | 800 | 791 | 791 | 22,400 |
2015/05/28 | 783 | 802 | 776 | 790 | 35,400 |
2015/05/27 | 785 | 790 | 771 | 787 | 30,200 |
2015/05/26 | 787 | 787 | 775 | 781 | 29,700 |
2015/05/25 | 772 | 783 | 767 | 780 | 26,900 |
2015/05/22 | 785 | 789 | 771 | 777 | 26,200 |
2015/05/21 | 792 | 795 | 779 | 781 | 41,800 |
2015/05/20 | 759 | 770 | 759 | 769 | 27,000 |
2015/05/19 | 760 | 768 | 743 | 757 | 32,500 |
2015/05/18 | 762 | 764 | 746 | 755 | 45,400 |
2015/05/15 | 764 | 771 | 746 | 759 | 21,700 |
2015/05/14 | 764 | 769 | 756 | 759 | 27,200 |
2015/05/13 | 775 | 775 | 764 | 771 | 24,100 |
2015/05/12 | 760 | 768 | 760 | 764 | 20,600 |
2015/05/11 | 765 | 768 | 758 | 763 | 28,900 |
2015/05/08 | 761 | 765 | 748 | 761 | 28,700 |
2015/05/07 | 778 | 778 | 759 | 762 | 22,100 |
2015/05/01 | 798 | 798 | 755 | 760 | 67,900 |
2015/04/30 | 794 | 799 | 765 | 774 | 66,900 |
2015/04/28 | 816 | 826 | 788 | 793 | 79,200 |
2015/04/27 | 800 | 838 | 788 | 826 | 145,100 |
2015/04/24 | 860 | 861 | 852 | 855 | 100,600 |
2015/04/23 | 853 | 870 | 852 | 858 | 100,800 |
2015/04/22 | 859 | 870 | 855 | 857 | 57,700 |
2015/04/21 | 867 | 870 | 856 | 866 | 67,300 |
2015/04/20 | 871 | 875 | 854 | 873 | 40,700 |
2015/04/17 | 881 | 886 | 880 | 881 | 27,100 |
2015/04/16 | 881 | 890 | 881 | 884 | 36,000 |
2015/04/15 | 879 | 888 | 879 | 882 | 18,900 |
2015/04/14 | 871 | 888 | 871 | 888 | 41,900 |
2015/04/13 | 890 | 891 | 871 | 885 | 31,200 |
2015/04/10 | 899 | 899 | 889 | 894 | 32,700 |
2015/04/09 | 895 | 902 | 888 | 893 | 38,100 |
2015/04/08 | 901 | 906 | 893 | 895 | 75,400 |
2015/04/07 | 910 | 919 | 910 | 913 | 40,000 |
2015/04/06 | 915 | 918 | 906 | 917 | 28,800 |
2015/04/03 | 914 | 920 | 911 | 918 | 42,000 |
2015/04/02 | 896 | 922 | 880 | 914 | 63,200 |
2015/04/01 | 882 | 883 | 862 | 871 | 45,700 |
2015/03/31 | 900 | 910 | 890 | 890 | 61,300 |
2015/03/30 | 878 | 901 | 858 | 893 | 89,400 |
2015/03/27 | 829 | 876 | 820 | 842 | 80,100 |
2015/03/26 | 809 | 829 | 809 | 829 | 30,200 |
2015/03/25 | 822 | 828 | 803 | 822 | 30,700 |
2015/03/24 | 815 | 836 | 808 | 821 | 43,800 |
2015/03/23 | 780 | 815 | 774 | 807 | 56,000 |
2015/03/20 | 755 | 772 | 747 | 772 | 19,700 |
2015/03/19 | 758 | 762 | 740 | 743 | 23,400 |
2015/03/18 | 775 | 782 | 728 | 758 | 46,900 |
2015/03/17 | 770 | 785 | 769 | 774 | 57,200 |
2015/03/16 | 763 | 765 | 756 | 760 | 39,000 |
2015/03/13 | 735 | 754 | 729 | 744 | 57,600 |
2015/03/12 | 720 | 737 | 708 | 732 | 92,100 |
2015/03/11 | 699 | 709 | 698 | 698 | 14,700 |
2015/03/10 | 700 | 713 | 700 | 704 | 24,700 |
2015/03/09 | 695 | 702 | 691 | 700 | 14,800 |
2015/03/06 | 698 | 698 | 692 | 694 | 9,600 |
2015/03/05 | 698 | 698 | 692 | 692 | 4,500 |
2015/03/04 | 692 | 696 | 689 | 689 | 13,700 |
2015/03/03 | 699 | 704 | 692 | 692 | 11,900 |
2015/03/02 | 696 | 700 | 690 | 691 | 14,300 |
2015/02/27 | 700 | 704 | 690 | 696 | 12,700 |
2015/02/26 | 710 | 710 | 694 | 705 | 15,200 |
2015/02/25 | 695 | 715 | 695 | 708 | 12,200 |
2015/02/24 | 717 | 717 | 690 | 695 | 27,700 |
2015/02/23 | 730 | 730 | 707 | 714 | 23,500 |
2015/02/20 | 703 | 717 | 697 | 717 | 31,800 |
2015/02/19 | 700 | 700 | 690 | 696 | 15,900 |
2015/02/18 | 685 | 703 | 685 | 700 | 37,800 |
2015/02/17 | 684 | 686 | 680 | 684 | 12,800 |
2015/02/16 | 684 | 685 | 679 | 681 | 13,600 |
2015/02/13 | 685 | 685 | 670 | 675 | 14,200 |
2015/02/12 | 675 | 684 | 674 | 681 | 21,200 |
2015/02/10 | 672 | 678 | 662 | 672 | 13,000 |
2015/02/09 | 657 | 668 | 657 | 666 | 14,400 |
2015/02/06 | 658 | 662 | 658 | 659 | 5,400 |
2015/02/05 | 659 | 665 | 656 | 658 | 5,300 |
2015/02/04 | 657 | 659 | 654 | 659 | 9,600 |
2015/02/03 | 665 | 665 | 645 | 657 | 18,400 |
2015/02/02 | 666 | 666 | 657 | 658 | 9,400 |
2015/01/30 | 666 | 666 | 658 | 666 | 10,100 |
2015/01/29 | 657 | 659 | 654 | 659 | 6,700 |
2015/01/28 | 659 | 665 | 654 | 660 | 19,600 |
2015/01/27 | 649 | 659 | 646 | 658 | 11,300 |
2015/01/26 | 640 | 652 | 640 | 646 | 7,200 |
2015/01/23 | 640 | 647 | 637 | 644 | 3,900 |
2015/01/22 | 637 | 649 | 631 | 639 | 16,100 |
2015/01/21 | 650 | 650 | 639 | 645 | 6,500 |
2015/01/20 | 635 | 642 | 635 | 640 | 7,800 |
2015/01/19 | 645 | 645 | 630 | 634 | 6,800 |
2015/01/16 | 636 | 636 | 630 | 633 | 8,800 |
2015/01/15 | 631 | 640 | 631 | 640 | 4,400 |
2015/01/14 | 635 | 639 | 633 | 633 | 7,300 |
2015/01/13 | 642 | 645 | 635 | 638 | 16,900 |
2015/01/09 | 651 | 655 | 648 | 652 | 9,300 |
2015/01/08 | 654 | 659 | 651 | 652 | 7,700 |
2015/01/07 | 652 | 672 | 649 | 656 | 13,000 |
2015/01/06 | 660 | 660 | 651 | 652 | 10,900 |
2015/01/05 | 660 | 665 | 657 | 659 | 7,000 |