3361 (株)トーエルの時系列データ [2017年度]

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

分割・併合履歴： [2005-10-26]1株→2株

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31

3361 (株)トーエル の時系列データ [2017年度]

3361 (株)トーエルの時系列データ [2017年度]