3361 (株)トーエル の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 670 | 695 | 670 | 684 | 21,200 | 684 |
| 2015-12-29 | 661 | 663 | 654 | 659 | 12,500 | 659 |
| 2015-12-28 | 642 | 653 | 641 | 651 | 15,500 | 651 |
| 2015-12-25 | 637 | 653 | 631 | 637 | 14,900 | 637 |
| 2015-12-24 | 632 | 715 | 632 | 637 | 74,900 | 637 |
| 2015-12-22 | 646 | 648 | 631 | 632 | 14,000 | 632 |
| 2015-12-21 | 635 | 642 | 626 | 635 | 16,100 | 635 |
| 2015-12-18 | 640 | 648 | 639 | 645 | 18,800 | 645 |
| 2015-12-17 | 639 | 640 | 636 | 637 | 8,300 | 637 |
| 2015-12-16 | 626 | 633 | 621 | 632 | 9,500 | 632 |
| 2015-12-15 | 633 | 634 | 622 | 625 | 8,100 | 625 |
| 2015-12-14 | 622 | 638 | 620 | 636 | 9,100 | 636 |
| 2015-12-11 | 620 | 639 | 618 | 629 | 24,100 | 629 |
| 2015-12-10 | 637 | 638 | 620 | 620 | 10,900 | 620 |
| 2015-12-09 | 632 | 636 | 632 | 633 | 5,400 | 633 |
| 2015-12-08 | 638 | 642 | 632 | 632 | 12,900 | 632 |
| 2015-12-07 | 644 | 649 | 635 | 636 | 15,000 | 636 |
| 2015-12-04 | 640 | 648 | 639 | 639 | 11,200 | 639 |
| 2015-12-03 | 653 | 656 | 649 | 650 | 8,300 | 650 |
| 2015-12-02 | 659 | 662 | 647 | 660 | 19,200 | 660 |
| 2015-12-01 | 641 | 650 | 637 | 650 | 8,000 | 650 |
| 2015-11-30 | 658 | 658 | 630 | 642 | 17,400 | 642 |
| 2015-11-27 | 648 | 651 | 638 | 642 | 10,800 | 642 |
| 2015-11-26 | 649 | 660 | 647 | 649 | 25,700 | 649 |
| 2015-11-25 | 647 | 647 | 645 | 645 | 8,500 | 645 |
| 2015-11-24 | 649 | 652 | 644 | 647 | 14,900 | 647 |
| 2015-11-20 | 645 | 648 | 645 | 648 | 5,800 | 648 |
| 2015-11-19 | 648 | 649 | 644 | 647 | 6,200 | 647 |
| 2015-11-18 | 644 | 648 | 643 | 643 | 13,900 | 643 |
| 2015-11-17 | 634 | 644 | 634 | 642 | 12,800 | 642 |
| 2015-11-16 | 632 | 636 | 632 | 635 | 6,300 | 635 |
| 2015-11-13 | 639 | 642 | 638 | 639 | 4,500 | 639 |
| 2015-11-12 | 639 | 643 | 639 | 643 | 6,800 | 643 |
| 2015-11-11 | 636 | 642 | 636 | 637 | 6,500 | 637 |
| 2015-11-10 | 643 | 643 | 633 | 636 | 14,500 | 636 |
| 2015-11-09 | 635 | 641 | 635 | 640 | 11,500 | 640 |
| 2015-11-06 | 628 | 632 | 626 | 631 | 13,500 | 631 |
| 2015-11-05 | 628 | 630 | 625 | 627 | 13,200 | 627 |
| 2015-11-04 | 646 | 646 | 624 | 630 | 16,500 | 630 |
| 2015-11-02 | 630 | 632 | 626 | 626 | 19,800 | 626 |
| 2015-10-30 | 630 | 638 | 630 | 630 | 14,800 | 630 |
| 2015-10-29 | 631 | 637 | 630 | 630 | 18,600 | 630 |
| 2015-10-28 | 649 | 651 | 634 | 636 | 81,700 | 636 |
| 2015-10-27 | 649 | 674 | 649 | 655 | 92,800 | 655 |
| 2015-10-26 | 649 | 654 | 649 | 651 | 38,400 | 651 |
| 2015-10-23 | 647 | 647 | 638 | 641 | 44,000 | 641 |
| 2015-10-22 | 631 | 645 | 630 | 637 | 33,900 | 637 |
| 2015-10-21 | 627 | 631 | 625 | 631 | 47,300 | 631 |
| 2015-10-20 | 621 | 629 | 621 | 627 | 33,400 | 627 |
| 2015-10-19 | 629 | 629 | 620 | 621 | 32,900 | 621 |
| 2015-10-16 | 624 | 629 | 622 | 626 | 19,200 | 626 |
| 2015-10-15 | 618 | 626 | 618 | 622 | 9,000 | 622 |
| 2015-10-14 | 626 | 626 | 616 | 616 | 15,500 | 616 |
| 2015-10-13 | 626 | 630 | 623 | 628 | 16,700 | 628 |
| 2015-10-09 | 622 | 626 | 616 | 624 | 16,700 | 624 |
| 2015-10-08 | 627 | 627 | 618 | 622 | 12,600 | 622 |
| 2015-10-07 | 625 | 627 | 619 | 625 | 15,300 | 625 |
| 2015-10-06 | 620 | 630 | 620 | 624 | 22,600 | 624 |
| 2015-10-05 | 615 | 626 | 615 | 618 | 20,400 | 618 |
| 2015-10-02 | 613 | 620 | 611 | 615 | 26,700 | 615 |
| 2015-10-01 | 590 | 620 | 590 | 612 | 44,900 | 612 |
| 2015-09-30 | 568 | 586 | 568 | 584 | 23,000 | 584 |
| 2015-09-29 | 587 | 587 | 564 | 566 | 41,300 | 566 |
| 2015-09-28 | 558 | 586 | 554 | 567 | 57,200 | 567 |
| 2015-09-25 | 575 | 575 | 546 | 554 | 86,500 | 554 |
| 2015-09-24 | 588 | 588 | 575 | 575 | 38,200 | 575 |
| 2015-09-18 | 601 | 603 | 590 | 590 | 36,000 | 590 |
| 2015-09-17 | 603 | 608 | 600 | 601 | 27,500 | 601 |
| 2015-09-16 | 622 | 623 | 600 | 602 | 61,800 | 602 |
| 2015-09-15 | 635 | 659 | 621 | 622 | 41,100 | 622 |
| 2015-09-14 | 681 | 683 | 621 | 633 | 51,600 | 633 |
| 2015-09-11 | 680 | 690 | 680 | 683 | 38,400 | 683 |
| 2015-09-10 | 687 | 696 | 680 | 692 | 59,600 | 692 |
| 2015-09-09 | 705 | 742 | 700 | 742 | 15,200 | 742 |
| 2015-09-08 | 698 | 719 | 690 | 691 | 14,100 | 691 |
| 2015-09-07 | 698 | 725 | 698 | 712 | 10,300 | 712 |
| 2015-09-04 | 725 | 738 | 692 | 709 | 14,600 | 709 |
| 2015-09-03 | 742 | 749 | 727 | 728 | 7,300 | 728 |
| 2015-09-02 | 749 | 776 | 738 | 742 | 11,100 | 742 |
| 2015-09-01 | 780 | 780 | 750 | 754 | 13,600 | 754 |
| 2015-08-31 | 788 | 788 | 773 | 780 | 8,300 | 780 |
| 2015-08-28 | 776 | 780 | 764 | 773 | 21,800 | 773 |
| 2015-08-27 | 744 | 765 | 744 | 758 | 9,700 | 758 |
| 2015-08-26 | 684 | 757 | 684 | 732 | 38,100 | 732 |
| 2015-08-25 | 675 | 746 | 675 | 687 | 29,400 | 687 |
| 2015-08-24 | 779 | 789 | 725 | 725 | 39,900 | 725 |
| 2015-08-21 | 800 | 806 | 788 | 794 | 22,900 | 794 |
| 2015-08-20 | 825 | 836 | 818 | 819 | 8,100 | 819 |
| 2015-08-19 | 827 | 830 | 826 | 826 | 4,300 | 826 |
| 2015-08-18 | 832 | 833 | 818 | 831 | 6,500 | 831 |
| 2015-08-17 | 835 | 838 | 815 | 829 | 9,200 | 829 |
| 2015-08-14 | 821 | 835 | 809 | 829 | 8,300 | 829 |
| 2015-08-13 | 812 | 830 | 805 | 820 | 10,500 | 820 |
| 2015-08-12 | 842 | 856 | 820 | 822 | 25,700 | 822 |
| 2015-08-11 | 860 | 860 | 848 | 850 | 14,700 | 850 |
| 2015-08-10 | 860 | 860 | 855 | 859 | 12,500 | 859 |
| 2015-08-07 | 847 | 857 | 831 | 851 | 11,800 | 851 |
| 2015-08-06 | 858 | 859 | 846 | 847 | 16,300 | 847 |
| 2015-08-05 | 848 | 860 | 848 | 857 | 11,300 | 857 |
| 2015-08-04 | 850 | 854 | 850 | 852 | 10,300 | 852 |
| 2015-08-03 | 859 | 860 | 850 | 859 | 31,800 | 859 |
| 2015-07-31 | 830 | 845 | 829 | 844 | 32,400 | 844 |
| 2015-07-30 | 818 | 832 | 818 | 822 | 11,900 | 822 |
| 2015-07-29 | 817 | 823 | 817 | 818 | 9,200 | 818 |
| 2015-07-28 | 819 | 832 | 810 | 825 | 26,200 | 825 |
| 2015-07-27 | 808 | 830 | 790 | 811 | 26,900 | 811 |
| 2015-07-24 | 811 | 815 | 809 | 809 | 5,500 | 809 |
| 2015-07-23 | 813 | 814 | 797 | 809 | 9,900 | 809 |
| 2015-07-22 | 801 | 820 | 801 | 809 | 20,700 | 809 |
| 2015-07-21 | 812 | 834 | 809 | 816 | 27,700 | 816 |
| 2015-07-17 | 805 | 811 | 800 | 809 | 13,100 | 809 |
| 2015-07-16 | 800 | 803 | 798 | 801 | 17,200 | 801 |
| 2015-07-15 | 792 | 796 | 786 | 791 | 41,200 | 791 |
| 2015-07-14 | 798 | 802 | 783 | 798 | 29,300 | 798 |
| 2015-07-13 | 765 | 786 | 761 | 782 | 50,700 | 782 |
| 2015-07-10 | 784 | 787 | 753 | 766 | 24,600 | 766 |
| 2015-07-09 | 720 | 775 | 711 | 745 | 46,800 | 745 |
| 2015-07-08 | 770 | 776 | 754 | 754 | 27,100 | 754 |
| 2015-07-07 | 738 | 771 | 738 | 767 | 32,600 | 767 |
| 2015-07-06 | 745 | 745 | 731 | 732 | 21,100 | 732 |
| 2015-07-03 | 752 | 758 | 740 | 743 | 15,600 | 743 |
| 2015-07-02 | 767 | 767 | 748 | 751 | 12,200 | 751 |
| 2015-07-01 | 747 | 759 | 743 | 755 | 17,100 | 755 |
| 2015-06-30 | 741 | 753 | 730 | 742 | 18,400 | 742 |
| 2015-06-29 | 758 | 760 | 740 | 744 | 31,800 | 744 |
| 2015-06-26 | 766 | 771 | 766 | 768 | 9,100 | 768 |
| 2015-06-25 | 773 | 777 | 766 | 766 | 27,500 | 766 |
| 2015-06-24 | 771 | 777 | 770 | 773 | 19,000 | 773 |
| 2015-06-23 | 769 | 771 | 761 | 771 | 17,700 | 771 |
| 2015-06-22 | 785 | 785 | 761 | 764 | 23,400 | 764 |
| 2015-06-19 | 771 | 771 | 766 | 770 | 10,700 | 770 |
| 2015-06-18 | 758 | 762 | 753 | 761 | 16,000 | 761 |
| 2015-06-17 | 766 | 766 | 754 | 757 | 13,500 | 757 |
| 2015-06-16 | 773 | 773 | 760 | 761 | 23,400 | 761 |
| 2015-06-15 | 791 | 795 | 772 | 772 | 35,900 | 772 |
| 2015-06-12 | 832 | 832 | 801 | 803 | 41,300 | 803 |
| 2015-06-11 | 821 | 830 | 820 | 824 | 33,400 | 824 |
| 2015-06-10 | 808 | 829 | 801 | 817 | 48,600 | 817 |
| 2015-06-09 | 808 | 815 | 803 | 805 | 35,300 | 805 |
| 2015-06-08 | 804 | 816 | 804 | 808 | 27,400 | 808 |
| 2015-06-05 | 801 | 805 | 797 | 802 | 19,500 | 802 |
| 2015-06-04 | 815 | 815 | 801 | 804 | 18,600 | 804 |
| 2015-06-03 | 807 | 812 | 807 | 810 | 13,500 | 810 |
| 2015-06-02 | 804 | 815 | 804 | 809 | 33,200 | 809 |
| 2015-06-01 | 800 | 806 | 793 | 804 | 49,300 | 804 |
| 2015-05-29 | 798 | 800 | 791 | 791 | 22,400 | 791 |
| 2015-05-28 | 783 | 802 | 776 | 790 | 35,400 | 790 |
| 2015-05-27 | 785 | 790 | 771 | 787 | 30,200 | 787 |
| 2015-05-26 | 787 | 787 | 775 | 781 | 29,700 | 781 |
| 2015-05-25 | 772 | 783 | 767 | 780 | 26,900 | 780 |
| 2015-05-22 | 785 | 789 | 771 | 777 | 26,200 | 777 |
| 2015-05-21 | 792 | 795 | 779 | 781 | 41,800 | 781 |
| 2015-05-20 | 759 | 770 | 759 | 769 | 27,000 | 769 |
| 2015-05-19 | 760 | 768 | 743 | 757 | 32,500 | 757 |
| 2015-05-18 | 762 | 764 | 746 | 755 | 45,400 | 755 |
| 2015-05-15 | 764 | 771 | 746 | 759 | 21,700 | 759 |
| 2015-05-14 | 764 | 769 | 756 | 759 | 27,200 | 759 |
| 2015-05-13 | 775 | 775 | 764 | 771 | 24,100 | 771 |
| 2015-05-12 | 760 | 768 | 760 | 764 | 20,600 | 764 |
| 2015-05-11 | 765 | 768 | 758 | 763 | 28,900 | 763 |
| 2015-05-08 | 761 | 765 | 748 | 761 | 28,700 | 761 |
| 2015-05-07 | 778 | 778 | 759 | 762 | 22,100 | 762 |
| 2015-05-01 | 798 | 798 | 755 | 760 | 67,900 | 760 |
| 2015-04-30 | 794 | 799 | 765 | 774 | 66,900 | 774 |
| 2015-04-28 | 816 | 826 | 788 | 793 | 79,200 | 793 |
| 2015-04-27 | 800 | 838 | 788 | 826 | 145,100 | 826 |
| 2015-04-24 | 860 | 861 | 852 | 855 | 100,600 | 855 |
| 2015-04-23 | 853 | 870 | 852 | 858 | 100,800 | 858 |
| 2015-04-22 | 859 | 870 | 855 | 857 | 57,700 | 857 |
| 2015-04-21 | 867 | 870 | 856 | 866 | 67,300 | 866 |
| 2015-04-20 | 871 | 875 | 854 | 873 | 40,700 | 873 |
| 2015-04-17 | 881 | 886 | 880 | 881 | 27,100 | 881 |
| 2015-04-16 | 881 | 890 | 881 | 884 | 36,000 | 884 |
| 2015-04-15 | 879 | 888 | 879 | 882 | 18,900 | 882 |
| 2015-04-14 | 871 | 888 | 871 | 888 | 41,900 | 888 |
| 2015-04-13 | 890 | 891 | 871 | 885 | 31,200 | 885 |
| 2015-04-10 | 899 | 899 | 889 | 894 | 32,700 | 894 |
| 2015-04-09 | 895 | 902 | 888 | 893 | 38,100 | 893 |
| 2015-04-08 | 901 | 906 | 893 | 895 | 75,400 | 895 |
| 2015-04-07 | 910 | 919 | 910 | 913 | 40,000 | 913 |
| 2015-04-06 | 915 | 918 | 906 | 917 | 28,800 | 917 |
| 2015-04-03 | 914 | 920 | 911 | 918 | 42,000 | 918 |
| 2015-04-02 | 896 | 922 | 880 | 914 | 63,200 | 914 |
| 2015-04-01 | 882 | 883 | 862 | 871 | 45,700 | 871 |
| 2015-03-31 | 900 | 910 | 890 | 890 | 61,300 | 890 |
| 2015-03-30 | 878 | 901 | 858 | 893 | 89,400 | 893 |
| 2015-03-27 | 829 | 876 | 820 | 842 | 80,100 | 842 |
| 2015-03-26 | 809 | 829 | 809 | 829 | 30,200 | 829 |
| 2015-03-25 | 822 | 828 | 803 | 822 | 30,700 | 822 |
| 2015-03-24 | 815 | 836 | 808 | 821 | 43,800 | 821 |
| 2015-03-23 | 780 | 815 | 774 | 807 | 56,000 | 807 |
| 2015-03-20 | 755 | 772 | 747 | 772 | 19,700 | 772 |
| 2015-03-19 | 758 | 762 | 740 | 743 | 23,400 | 743 |
| 2015-03-18 | 775 | 782 | 728 | 758 | 46,900 | 758 |
| 2015-03-17 | 770 | 785 | 769 | 774 | 57,200 | 774 |
| 2015-03-16 | 763 | 765 | 756 | 760 | 39,000 | 760 |
| 2015-03-13 | 735 | 754 | 729 | 744 | 57,600 | 744 |
| 2015-03-12 | 720 | 737 | 708 | 732 | 92,100 | 732 |
| 2015-03-11 | 699 | 709 | 698 | 698 | 14,700 | 698 |
| 2015-03-10 | 700 | 713 | 700 | 704 | 24,700 | 704 |
| 2015-03-09 | 695 | 702 | 691 | 700 | 14,800 | 700 |
| 2015-03-06 | 698 | 698 | 692 | 694 | 9,600 | 694 |
| 2015-03-05 | 698 | 698 | 692 | 692 | 4,500 | 692 |
| 2015-03-04 | 692 | 696 | 689 | 689 | 13,700 | 689 |
| 2015-03-03 | 699 | 704 | 692 | 692 | 11,900 | 692 |
| 2015-03-02 | 696 | 700 | 690 | 691 | 14,300 | 691 |
| 2015-02-27 | 700 | 704 | 690 | 696 | 12,700 | 696 |
| 2015-02-26 | 710 | 710 | 694 | 705 | 15,200 | 705 |
| 2015-02-25 | 695 | 715 | 695 | 708 | 12,200 | 708 |
| 2015-02-24 | 717 | 717 | 690 | 695 | 27,700 | 695 |
| 2015-02-23 | 730 | 730 | 707 | 714 | 23,500 | 714 |
| 2015-02-20 | 703 | 717 | 697 | 717 | 31,800 | 717 |
| 2015-02-19 | 700 | 700 | 690 | 696 | 15,900 | 696 |
| 2015-02-18 | 685 | 703 | 685 | 700 | 37,800 | 700 |
| 2015-02-17 | 684 | 686 | 680 | 684 | 12,800 | 684 |
| 2015-02-16 | 684 | 685 | 679 | 681 | 13,600 | 681 |
| 2015-02-13 | 685 | 685 | 670 | 675 | 14,200 | 675 |
| 2015-02-12 | 675 | 684 | 674 | 681 | 21,200 | 681 |
| 2015-02-10 | 672 | 678 | 662 | 672 | 13,000 | 672 |
| 2015-02-09 | 657 | 668 | 657 | 666 | 14,400 | 666 |
| 2015-02-06 | 658 | 662 | 658 | 659 | 5,400 | 659 |
| 2015-02-05 | 659 | 665 | 656 | 658 | 5,300 | 658 |
| 2015-02-04 | 657 | 659 | 654 | 659 | 9,600 | 659 |
| 2015-02-03 | 665 | 665 | 645 | 657 | 18,400 | 657 |
| 2015-02-02 | 666 | 666 | 657 | 658 | 9,400 | 658 |
| 2015-01-30 | 666 | 666 | 658 | 666 | 10,100 | 666 |
| 2015-01-29 | 657 | 659 | 654 | 659 | 6,700 | 659 |
| 2015-01-28 | 659 | 665 | 654 | 660 | 19,600 | 660 |
| 2015-01-27 | 649 | 659 | 646 | 658 | 11,300 | 658 |
| 2015-01-26 | 640 | 652 | 640 | 646 | 7,200 | 646 |
| 2015-01-23 | 640 | 647 | 637 | 644 | 3,900 | 644 |
| 2015-01-22 | 637 | 649 | 631 | 639 | 16,100 | 639 |
| 2015-01-21 | 650 | 650 | 639 | 645 | 6,500 | 645 |
| 2015-01-20 | 635 | 642 | 635 | 640 | 7,800 | 640 |
| 2015-01-19 | 645 | 645 | 630 | 634 | 6,800 | 634 |
| 2015-01-16 | 636 | 636 | 630 | 633 | 8,800 | 633 |
| 2015-01-15 | 631 | 640 | 631 | 640 | 4,400 | 640 |
| 2015-01-14 | 635 | 639 | 633 | 633 | 7,300 | 633 |
| 2015-01-13 | 642 | 645 | 635 | 638 | 16,900 | 638 |
| 2015-01-09 | 651 | 655 | 648 | 652 | 9,300 | 652 |
| 2015-01-08 | 654 | 659 | 651 | 652 | 7,700 | 652 |
| 2015-01-07 | 652 | 672 | 649 | 656 | 13,000 | 656 |
| 2015-01-06 | 660 | 660 | 651 | 652 | 10,900 | 652 |
| 2015-01-05 | 660 | 665 | 657 | 659 | 7,000 | 659 |
分割・併合履歴 ： [2005-10-26]1株→2株