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 |
---|---|---|---|---|---|
2017/12/29 | 1,064 | 1,076 | 1,056 | 1,058 | 6,800 |
2017/12/28 | 1,047 | 1,065 | 1,047 | 1,061 | 7,000 |
2017/12/27 | 1,041 | 1,052 | 1,041 | 1,048 | 8,100 |
2017/12/26 | 1,038 | 1,045 | 1,037 | 1,040 | 9,300 |
2017/12/25 | 1,025 | 1,040 | 1,025 | 1,039 | 13,600 |
2017/12/22 | 1,033 | 1,034 | 1,023 | 1,025 | 17,300 |
2017/12/21 | 1,034 | 1,038 | 1,033 | 1,036 | 11,800 |
2017/12/20 | 1,034 | 1,044 | 1,032 | 1,035 | 9,700 |
2017/12/19 | 1,041 | 1,044 | 1,036 | 1,036 | 13,900 |
2017/12/18 | 1,054 | 1,060 | 1,024 | 1,027 | 20,200 |
2017/12/15 | 996 | 1,045 | 995 | 1,044 | 58,100 |
2017/12/14 | 983 | 1,000 | 957 | 992 | 93,700 |
2017/12/13 | 1,094 | 1,105 | 1,061 | 1,073 | 27,700 |
2017/12/12 | 1,082 | 1,097 | 1,082 | 1,088 | 15,700 |
2017/12/11 | 1,109 | 1,118 | 1,076 | 1,080 | 29,000 |
2017/12/08 | 1,069 | 1,116 | 1,069 | 1,108 | 39,900 |
2017/12/07 | 1,085 | 1,108 | 1,085 | 1,099 | 36,100 |
2017/12/06 | 1,083 | 1,099 | 1,071 | 1,084 | 39,700 |
2017/12/05 | 1,058 | 1,083 | 1,049 | 1,076 | 21,600 |
2017/12/04 | 1,069 | 1,071 | 1,060 | 1,061 | 32,200 |
2017/12/01 | 1,041 | 1,049 | 1,038 | 1,044 | 18,700 |
2017/11/30 | 1,041 | 1,046 | 1,020 | 1,041 | 19,300 |
2017/11/29 | 1,005 | 1,039 | 1,005 | 1,036 | 30,900 |
2017/11/28 | 990 | 998 | 989 | 997 | 12,600 |
2017/11/27 | 989 | 990 | 983 | 985 | 7,500 |
2017/11/24 | 981 | 986 | 980 | 985 | 6,600 |
2017/11/22 | 989 | 989 | 978 | 979 | 15,400 |
2017/11/21 | 971 | 981 | 968 | 978 | 10,500 |
2017/11/20 | 956 | 971 | 952 | 967 | 13,900 |
2017/11/17 | 950 | 960 | 946 | 948 | 8,000 |
2017/11/16 | 937 | 969 | 937 | 956 | 15,200 |
2017/11/15 | 951 | 964 | 940 | 941 | 11,600 |
2017/11/14 | 976 | 981 | 953 | 958 | 15,200 |
2017/11/13 | 991 | 991 | 980 | 982 | 5,800 |
2017/11/10 | 991 | 997 | 988 | 991 | 15,000 |
2017/11/09 | 978 | 994 | 975 | 984 | 22,200 |
2017/11/08 | 961 | 977 | 961 | 974 | 16,000 |
2017/11/07 | 968 | 974 | 952 | 973 | 16,200 |
2017/11/06 | 944 | 968 | 943 | 958 | 17,700 |
2017/11/02 | 978 | 978 | 942 | 942 | 38,200 |
2017/11/01 | 972 | 976 | 956 | 969 | 32,500 |
2017/10/31 | 966 | 975 | 966 | 973 | 9,800 |
2017/10/30 | 967 | 984 | 967 | 972 | 42,100 |
2017/10/27 | 959 | 973 | 956 | 967 | 88,900 |
2017/10/26 | 980 | 982 | 969 | 969 | 61,100 |
2017/10/25 | 977 | 986 | 972 | 975 | 29,500 |
2017/10/24 | 958 | 970 | 956 | 967 | 16,500 |
2017/10/23 | 960 | 963 | 942 | 960 | 28,200 |
2017/10/20 | 957 | 969 | 956 | 969 | 17,200 |
2017/10/19 | 972 | 972 | 960 | 961 | 30,600 |
2017/10/18 | 968 | 974 | 968 | 972 | 14,500 |
2017/10/17 | 963 | 970 | 962 | 967 | 37,800 |
2017/10/16 | 950 | 966 | 947 | 961 | 20,500 |
2017/10/13 | 943 | 948 | 939 | 947 | 28,900 |
2017/10/12 | 933 | 942 | 932 | 938 | 30,300 |
2017/10/11 | 933 | 935 | 929 | 932 | 19,700 |
2017/10/10 | 932 | 933 | 928 | 933 | 20,000 |
2017/10/06 | 928 | 929 | 923 | 928 | 14,800 |
2017/10/05 | 920 | 930 | 920 | 924 | 20,200 |
2017/10/04 | 912 | 926 | 912 | 920 | 61,600 |
2017/10/03 | 925 | 932 | 924 | 925 | 22,200 |
2017/10/02 | 919 | 923 | 916 | 919 | 23,500 |
2017/09/29 | 917 | 920 | 916 | 916 | 14,600 |
2017/09/28 | 918 | 920 | 914 | 916 | 16,900 |
2017/09/27 | 917 | 920 | 913 | 917 | 23,200 |
2017/09/26 | 915 | 917 | 909 | 917 | 21,200 |
2017/09/25 | 910 | 916 | 910 | 916 | 18,800 |
2017/09/22 | 917 | 917 | 909 | 912 | 13,700 |
2017/09/21 | 909 | 915 | 909 | 915 | 19,600 |
2017/09/20 | 910 | 912 | 908 | 912 | 13,600 |
2017/09/19 | 900 | 910 | 898 | 907 | 18,400 |
2017/09/15 | 892 | 902 | 892 | 899 | 12,300 |
2017/09/14 | 924 | 924 | 904 | 906 | 31,400 |
2017/09/13 | 900 | 900 | 891 | 894 | 6,500 |
2017/09/12 | 899 | 899 | 884 | 897 | 5,100 |
2017/09/11 | 921 | 921 | 891 | 896 | 10,800 |
2017/09/08 | 880 | 894 | 880 | 891 | 10,500 |
2017/09/07 | 891 | 895 | 887 | 889 | 2,800 |
2017/09/06 | 880 | 892 | 880 | 889 | 2,900 |
2017/09/05 | 883 | 884 | 879 | 879 | 3,300 |
2017/09/04 | 895 | 895 | 879 | 887 | 15,600 |
2017/09/01 | 885 | 885 | 882 | 885 | 7,800 |
2017/08/31 | 885 | 887 | 883 | 885 | 8,400 |
2017/08/30 | 885 | 887 | 883 | 884 | 9,200 |
2017/08/29 | 885 | 886 | 880 | 884 | 7,600 |
2017/08/28 | 882 | 886 | 882 | 885 | 12,400 |
2017/08/25 | 885 | 891 | 884 | 884 | 11,500 |
2017/08/24 | 908 | 908 | 882 | 883 | 11,400 |
2017/08/23 | 906 | 906 | 901 | 901 | 3,400 |
2017/08/22 | 904 | 906 | 901 | 903 | 8,600 |
2017/08/21 | 910 | 910 | 899 | 909 | 9,500 |
2017/08/18 | 906 | 907 | 903 | 906 | 5,100 |
2017/08/17 | 911 | 911 | 908 | 908 | 3,500 |
2017/08/16 | 909 | 910 | 905 | 907 | 4,600 |
2017/08/15 | 909 | 912 | 907 | 909 | 4,000 |
2017/08/14 | 900 | 905 | 895 | 900 | 5,900 |
2017/08/10 | 904 | 909 | 904 | 906 | 5,600 |
2017/08/09 | 909 | 909 | 904 | 909 | 5,400 |
2017/08/08 | 908 | 908 | 904 | 908 | 3,700 |
2017/08/07 | 910 | 911 | 902 | 907 | 5,500 |
2017/08/04 | 905 | 910 | 905 | 910 | 1,700 |
2017/08/03 | 905 | 910 | 900 | 909 | 8,100 |
2017/08/02 | 910 | 912 | 905 | 907 | 9,300 |
2017/08/01 | 902 | 908 | 902 | 908 | 6,000 |
2017/07/31 | 910 | 910 | 901 | 903 | 8,100 |
2017/07/28 | 904 | 910 | 891 | 904 | 14,500 |
2017/07/27 | 905 | 911 | 900 | 904 | 13,900 |
2017/07/26 | 897 | 904 | 896 | 904 | 3,600 |
2017/07/25 | 909 | 909 | 894 | 898 | 9,400 |
2017/07/24 | 901 | 902 | 892 | 898 | 13,700 |
2017/07/21 | 903 | 908 | 899 | 905 | 10,700 |
2017/07/20 | 903 | 907 | 898 | 907 | 6,100 |
2017/07/19 | 904 | 907 | 901 | 903 | 9,000 |
2017/07/18 | 897 | 904 | 897 | 901 | 5,300 |
2017/07/14 | 895 | 904 | 895 | 900 | 2,900 |
2017/07/13 | 897 | 905 | 895 | 900 | 4,300 |
2017/07/12 | 899 | 902 | 896 | 899 | 5,900 |
2017/07/11 | 898 | 905 | 898 | 903 | 5,900 |
2017/07/10 | 904 | 905 | 900 | 900 | 8,800 |
2017/07/07 | 902 | 907 | 901 | 901 | 6,200 |
2017/07/06 | 901 | 908 | 900 | 901 | 9,800 |
2017/07/05 | 899 | 903 | 897 | 902 | 9,500 |
2017/07/04 | 902 | 902 | 896 | 897 | 9,300 |
2017/07/03 | 901 | 901 | 896 | 898 | 6,300 |
2017/06/30 | 898 | 899 | 895 | 898 | 4,000 |
2017/06/29 | 893 | 898 | 893 | 896 | 4,500 |
2017/06/28 | 900 | 900 | 894 | 897 | 6,800 |
2017/06/27 | 896 | 896 | 887 | 895 | 4,600 |
2017/06/26 | 898 | 898 | 887 | 887 | 3,100 |
2017/06/23 | 889 | 891 | 880 | 886 | 8,800 |
2017/06/22 | 901 | 901 | 888 | 888 | 10,400 |
2017/06/21 | 900 | 900 | 894 | 897 | 10,800 |
2017/06/20 | 900 | 900 | 892 | 896 | 7,600 |
2017/06/19 | 884 | 900 | 881 | 893 | 16,900 |
2017/06/16 | 881 | 881 | 875 | 877 | 4,300 |
2017/06/15 | 878 | 880 | 872 | 872 | 8,000 |
2017/06/14 | 881 | 889 | 877 | 878 | 16,400 |
2017/06/13 | 883 | 894 | 883 | 894 | 6,900 |
2017/06/12 | 901 | 901 | 877 | 883 | 17,900 |
2017/06/09 | 887 | 897 | 887 | 897 | 12,800 |
2017/06/08 | 893 | 893 | 886 | 888 | 7,900 |
2017/06/07 | 898 | 898 | 891 | 892 | 4,800 |
2017/06/06 | 904 | 904 | 891 | 893 | 5,100 |
2017/06/05 | 902 | 904 | 897 | 897 | 8,600 |
2017/06/02 | 902 | 903 | 896 | 902 | 13,500 |
2017/06/01 | 896 | 896 | 889 | 894 | 11,700 |
2017/05/31 | 898 | 898 | 891 | 891 | 6,400 |
2017/05/30 | 899 | 899 | 893 | 897 | 6,700 |
2017/05/29 | 893 | 903 | 893 | 899 | 7,900 |
2017/05/26 | 901 | 902 | 891 | 892 | 8,300 |
2017/05/25 | 901 | 907 | 901 | 903 | 15,600 |
2017/05/24 | 904 | 904 | 895 | 901 | 5,800 |
2017/05/23 | 892 | 903 | 892 | 898 | 16,800 |
2017/05/22 | 900 | 901 | 896 | 897 | 13,900 |
2017/05/19 | 903 | 903 | 894 | 899 | 17,000 |
2017/05/18 | 901 | 904 | 900 | 900 | 12,200 |
2017/05/17 | 900 | 905 | 900 | 903 | 7,700 |
2017/05/16 | 903 | 904 | 902 | 903 | 7,300 |
2017/05/15 | 897 | 903 | 896 | 902 | 7,200 |
2017/05/12 | 903 | 909 | 902 | 903 | 7,100 |
2017/05/11 | 905 | 908 | 900 | 903 | 22,600 |
2017/05/10 | 906 | 912 | 904 | 909 | 26,500 |
2017/05/09 | 910 | 911 | 902 | 906 | 37,800 |
2017/05/08 | 907 | 910 | 903 | 908 | 24,000 |
2017/05/02 | 900 | 900 | 895 | 898 | 22,300 |
2017/05/01 | 900 | 903 | 898 | 898 | 23,600 |
2017/04/28 | 910 | 914 | 906 | 908 | 27,400 |
2017/04/27 | 912 | 919 | 910 | 912 | 33,000 |
2017/04/26 | 917 | 921 | 908 | 916 | 101,500 |
2017/04/25 | 931 | 952 | 931 | 944 | 105,900 |
2017/04/24 | 925 | 954 | 924 | 942 | 76,800 |
2017/04/21 | 924 | 927 | 921 | 925 | 34,600 |
2017/04/20 | 918 | 924 | 917 | 923 | 27,600 |
2017/04/19 | 912 | 928 | 912 | 923 | 47,100 |
2017/04/18 | 925 | 931 | 922 | 923 | 26,400 |
2017/04/17 | 915 | 929 | 915 | 925 | 17,500 |
2017/04/14 | 915 | 918 | 914 | 915 | 28,200 |
2017/04/13 | 915 | 923 | 913 | 922 | 24,700 |
2017/04/12 | 915 | 925 | 913 | 924 | 43,900 |
2017/04/11 | 923 | 928 | 922 | 923 | 19,800 |
2017/04/10 | 927 | 935 | 923 | 923 | 23,000 |
2017/04/07 | 925 | 933 | 921 | 923 | 25,300 |
2017/04/06 | 931 | 933 | 920 | 921 | 22,600 |
2017/04/05 | 945 | 957 | 937 | 937 | 35,500 |
2017/04/04 | 959 | 959 | 949 | 951 | 22,800 |
2017/04/03 | 954 | 958 | 950 | 952 | 28,100 |
2017/03/31 | 981 | 987 | 961 | 961 | 40,700 |
2017/03/30 | 986 | 991 | 980 | 983 | 32,100 |
2017/03/29 | 966 | 980 | 965 | 979 | 34,100 |
2017/03/28 | 956 | 973 | 952 | 970 | 27,400 |
2017/03/27 | 954 | 954 | 946 | 947 | 14,600 |
2017/03/24 | 945 | 951 | 943 | 949 | 5,200 |
2017/03/23 | 940 | 948 | 936 | 947 | 7,000 |
2017/03/22 | 933 | 937 | 931 | 931 | 20,400 |
2017/03/21 | 955 | 955 | 943 | 948 | 11,500 |
2017/03/17 | 951 | 956 | 943 | 949 | 16,900 |
2017/03/16 | 952 | 952 | 943 | 946 | 19,500 |
2017/03/15 | 965 | 967 | 949 | 952 | 27,200 |
2017/03/14 | 952 | 957 | 944 | 956 | 17,300 |
2017/03/13 | 937 | 950 | 937 | 948 | 17,900 |
2017/03/10 | 930 | 938 | 927 | 937 | 21,600 |
2017/03/09 | 929 | 929 | 924 | 925 | 7,700 |
2017/03/08 | 941 | 941 | 928 | 930 | 8,800 |
2017/03/07 | 937 | 938 | 930 | 935 | 11,300 |
2017/03/06 | 941 | 941 | 932 | 937 | 9,100 |
2017/03/03 | 947 | 947 | 938 | 940 | 11,400 |
2017/03/02 | 960 | 960 | 930 | 947 | 18,600 |
2017/03/01 | 957 | 957 | 948 | 951 | 11,300 |
2017/02/28 | 960 | 967 | 956 | 957 | 14,400 |
2017/02/27 | 965 | 965 | 947 | 952 | 16,800 |
2017/02/24 | 960 | 974 | 953 | 961 | 18,100 |
2017/02/23 | 956 | 961 | 956 | 960 | 6,400 |
2017/02/22 | 963 | 963 | 950 | 956 | 13,200 |
2017/02/21 | 936 | 960 | 935 | 958 | 21,700 |
2017/02/20 | 933 | 935 | 921 | 929 | 13,400 |
2017/02/17 | 910 | 927 | 898 | 926 | 21,200 |
2017/02/16 | 914 | 915 | 909 | 910 | 12,300 |
2017/02/15 | 925 | 925 | 913 | 914 | 10,200 |
2017/02/14 | 919 | 922 | 909 | 910 | 25,600 |
2017/02/13 | 942 | 942 | 913 | 924 | 14,500 |
2017/02/10 | 911 | 915 | 908 | 912 | 14,900 |
2017/02/09 | 913 | 920 | 906 | 911 | 15,100 |
2017/02/08 | 922 | 922 | 905 | 912 | 11,700 |
2017/02/07 | 927 | 927 | 921 | 922 | 5,000 |
2017/02/06 | 929 | 933 | 925 | 927 | 7,300 |
2017/02/03 | 925 | 941 | 925 | 926 | 12,000 |
2017/02/02 | 951 | 951 | 931 | 932 | 12,100 |
2017/02/01 | 945 | 950 | 938 | 940 | 16,500 |
2017/01/31 | 947 | 949 | 935 | 940 | 12,300 |
2017/01/30 | 955 | 955 | 933 | 947 | 9,400 |
2017/01/27 | 952 | 955 | 942 | 947 | 14,000 |
2017/01/26 | 950 | 954 | 949 | 951 | 10,600 |
2017/01/25 | 952 | 955 | 946 | 948 | 8,800 |
2017/01/24 | 965 | 965 | 948 | 952 | 9,900 |
2017/01/23 | 960 | 961 | 948 | 950 | 17,900 |
2017/01/20 | 959 | 963 | 958 | 963 | 11,200 |
2017/01/19 | 956 | 971 | 956 | 959 | 9,200 |
2017/01/18 | 956 | 961 | 946 | 953 | 16,200 |
2017/01/17 | 971 | 973 | 965 | 967 | 16,100 |
2017/01/16 | 971 | 971 | 960 | 963 | 15,700 |
2017/01/13 | 960 | 963 | 953 | 958 | 10,200 |
2017/01/12 | 976 | 976 | 964 | 968 | 14,600 |
2017/01/11 | 994 | 994 | 976 | 978 | 13,500 |
2017/01/10 | 999 | 999 | 981 | 988 | 15,000 |
2017/01/06 | 989 | 994 | 983 | 993 | 18,300 |
2017/01/05 | 984 | 988 | 971 | 986 | 14,900 |
2017/01/04 | 982 | 982 | 971 | 980 | 12,200 |