3361 (株)トーエルの時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	829	862	829	845	28,100	845
2021-12-29	823	859	823	859	18,200	859
2021-12-28	817	830	817	828	10,200	828
2021-12-27	802	811	802	811	9,400	811
2021-12-24	798	808	798	806	8,200	806
2021-12-23	797	802	797	800	5,200	800
2021-12-22	807	814	800	801	11,200	801
2021-12-21	801	805	790	796	10,400	796
2021-12-20	809	809	795	800	15,400	800
2021-12-17	822	826	810	814	5,600	814
2021-12-16	812	837	812	837	13,400	837
2021-12-15	809	811	807	811	5,400	811
2021-12-14	786	820	785	817	20,000	817
2021-12-13	820	835	812	831	11,900	831
2021-12-10	833	838	823	823	12,200	823
2021-12-09	828	833	827	833	5,700	833
2021-12-08	830	830	822	830	11,600	830
2021-12-07	806	822	806	822	10,400	822
2021-12-06	810	819	806	806	11,300	806
2021-12-03	786	808	786	808	9,400	808
2021-12-02	788	799	785	788	13,000	788
2021-12-01	782	783	771	779	14,400	779
2021-11-30	777	787	774	774	15,100	774
2021-11-29	793	793	777	777	16,600	777
2021-11-26	800	800	790	790	8,800	790
2021-11-25	800	804	798	801	5,300	801
2021-11-24	800	804	797	800	5,200	800
2021-11-22	802	806	800	800	5,900	800
2021-11-19	798	802	792	802	6,400	802
2021-11-18	797	803	792	794	9,400	794
2021-11-17	802	812	797	797	5,800	797
2021-11-16	825	825	796	805	10,000	805
2021-11-15	803	818	803	818	7,700	818
2021-11-12	784	804	784	800	12,400	800
2021-11-11	782	789	782	787	4,300	787
2021-11-10	783	791	781	785	8,500	785
2021-11-09	800	803	784	785	8,300	785
2021-11-08	811	812	798	798	8,300	798
2021-11-05	824	824	806	807	7,500	807
2021-11-04	828	829	822	825	6,900	825
2021-11-02	823	832	822	825	15,400	825
2021-11-01	804	824	795	824	17,200	824
2021-10-29	806	812	797	803	20,600	803
2021-10-28	821	824	813	813	89,000	813
2021-10-27	820	827	818	823	76,800	823
2021-10-26	820	820	811	816	29,100	816
2021-10-25	828	831	811	816	47,900	816
2021-10-22	838	838	831	831	77,000	831
2021-10-21	850	850	839	840	18,400	840
2021-10-20	855	857	852	854	11,300	854
2021-10-19	856	858	844	858	12,600	858
2021-10-18	849	865	849	856	27,200	856
2021-10-15	855	855	845	848	204,500	848
2021-10-14	858	858	843	845	15,900	845
2021-10-13	841	852	841	848	22,700	848
2021-10-12	843	849	842	842	11,200	842
2021-10-11	839	843	837	841	32,700	841
2021-10-08	848	848	839	839	111,200	839
2021-10-07	832	847	832	834	37,700	834
2021-10-06	830	842	829	831	29,000	831
2021-10-05	837	845	829	833	44,500	833
2021-10-04	855	857	845	850	26,800	850
2021-10-01	870	872	850	850	59,800	850
2021-09-30	901	901	871	871	43,000	871
2021-09-29	900	905	896	903	21,000	903
2021-09-28	922	922	900	914	17,500	914
2021-09-27	917	923	911	922	12,900	922
2021-09-24	892	917	888	917	15,900	917
2021-09-22	911	911	889	900	11,100	900
2021-09-21	886	912	885	911	18,100	911
2021-09-17	920	920	909	915	12,300	915
2021-09-16	912	916	899	915	11,900	915
2021-09-15	901	913	899	912	9,800	912
2021-09-14	915	920	894	920	20,600	920
2021-09-13	903	910	894	910	19,200	910
2021-09-10	891	904	888	902	23,100	902
2021-09-09	884	895	884	895	12,000	895
2021-09-08	873	883	873	882	10,800	882
2021-09-07	872	878	870	878	19,100	878
2021-09-06	865	872	858	872	10,200	872
2021-09-03	833	854	832	848	9,500	848
2021-09-02	845	845	834	840	9,100	840
2021-09-01	869	870	846	850	16,800	850
2021-08-31	858	867	856	858	5,800	858
2021-08-30	855	858	854	858	1,700	858
2021-08-27	855	855	848	853	1,600	853
2021-08-26	854	855	853	853	4,500	853
2021-08-25	863	863	849	854	4,300	854
2021-08-24	864	864	845	851	5,100	851
2021-08-23	863	866	861	866	15,800	866
2021-08-20	857	857	846	849	4,700	849
2021-08-19	856	860	843	843	4,000	843
2021-08-18	849	859	849	859	4,300	859
2021-08-17	850	863	844	849	6,800	849
2021-08-16	867	867	852	853	7,900	853
2021-08-13	862	865	859	865	5,100	865
2021-08-12	864	864	858	862	3,600	862
2021-08-11	857	857	848	857	6,200	857
2021-08-10	852	852	835	843	12,500	843
2021-08-06	842	842	835	837	2,300	837
2021-08-05	833	839	827	827	3,300	827
2021-08-04	832	839	830	833	6,800	833
2021-08-03	847	847	832	832	8,300	832
2021-08-02	830	848	830	845	11,900	845
2021-07-30	840	840	822	822	7,200	822
2021-07-29	836	838	835	836	4,600	836
2021-07-28	825	835	825	831	3,000	831
2021-07-27	835	835	832	835	4,300	835
2021-07-26	835	836	821	826	8,400	826
2021-07-21	807	825	807	825	6,700	825
2021-07-20	827	827	806	806	8,700	806
2021-07-19	821	835	820	820	10,000	820
2021-07-16	822	837	820	820	8,600	820
2021-07-15	834	835	822	822	9,400	822
2021-07-14	822	834	822	832	6,600	832
2021-07-13	827	828	818	822	11,300	822
2021-07-12	809	827	807	827	15,400	827
2021-07-09	805	809	795	796	15,800	796
2021-07-08	815	821	805	805	11,400	805
2021-07-07	810	823	810	813	8,700	813
2021-07-06	813	814	810	813	7,900	813
2021-07-05	815	818	808	808	8,500	808
2021-07-02	818	825	813	821	14,200	821
2021-07-01	817	817	806	806	17,700	806
2021-06-30	810	814	806	808	7,400	808
2021-06-29	810	813	810	810	7,100	810
2021-06-28	804	816	804	813	7,900	813
2021-06-25	803	804	803	804	2,400	804
2021-06-24	807	808	800	800	6,800	800
2021-06-23	805	812	805	808	3,900	808
2021-06-22	805	810	804	808	14,600	808
2021-06-21	807	808	799	801	10,100	801
2021-06-18	819	830	812	812	8,300	812
2021-06-17	803	811	803	811	6,200	811
2021-06-16	803	810	803	807	5,900	807
2021-06-15	808	815	808	809	5,700	809
2021-06-14	836	836	811	814	28,700	814
2021-06-11	817	817	802	806	17,200	806
2021-06-10	826	826	810	819	8,500	819
2021-06-09	795	818	795	811	10,100	811
2021-06-08	783	800	783	794	14,100	794
2021-06-07	800	805	783	783	18,500	783
2021-06-04	795	801	792	797	9,600	797
2021-06-03	783	795	783	795	9,200	795
2021-06-02	778	783	771	783	8,100	783
2021-06-01	766	775	766	774	7,400	774
2021-05-31	775	775	762	762	13,000	762
2021-05-28	759	767	744	766	18,600	766
2021-05-27	766	770	759	759	6,100	759
2021-05-26	773	773	762	768	8,100	768
2021-05-25	776	777	773	774	4,600	774
2021-05-24	771	775	765	774	11,300	774
2021-05-21	777	777	771	771	6,700	771
2021-05-20	777	781	767	777	12,800	777
2021-05-19	778	785	778	782	5,500	782
2021-05-18	782	789	767	789	14,900	789
2021-05-17	798	798	774	783	9,800	783
2021-05-14	785	809	785	798	13,200	798
2021-05-13	780	798	774	785	22,400	785
2021-05-12	809	811	794	796	14,700	796
2021-05-11	842	842	817	817	15,200	817
2021-05-10	844	844	832	842	18,900	842
2021-05-07	857	859	843	846	28,300	846
2021-05-06	839	859	839	857	42,300	857
2021-04-30	826	851	825	838	48,400	838
2021-04-28	839	846	825	825	110,700	825
2021-04-27	865	870	853	856	168,400	856
2021-04-26	876	881	861	871	73,500	871
2021-04-23	890	891	880	880	56,900	880
2021-04-22	920	920	881	886	54,600	886
2021-04-21	899	899	877	882	37,400	882
2021-04-20	925	925	903	903	44,300	903
2021-04-19	936	937	924	924	66,500	924
2021-04-16	938	939	933	938	184,600	938
2021-04-15	938	940	935	938	17,800	938
2021-04-14	937	942	936	940	21,400	940
2021-04-13	946	947	941	944	13,900	944
2021-04-12	949	949	936	946	53,100	946
2021-04-09	948	949	930	945	83,300	945
2021-04-08	956	956	940	940	69,800	940
2021-04-07	947	957	943	957	26,400	957
2021-04-06	954	955	940	945	23,600	945
2021-04-05	942	957	942	945	44,200	945
2021-04-02	939	950	939	943	33,000	943
2021-04-01	930	941	930	941	62,700	941
2021-03-31	936	957	934	934	27,500	934
2021-03-30	948	966	935	935	41,600	935
2021-03-29	939	951	935	951	24,300	951
2021-03-26	922	933	910	933	15,400	933
2021-03-25	903	916	900	912	16,800	912
2021-03-24	931	931	916	918	7,700	918
2021-03-23	949	949	933	933	10,700	933
2021-03-22	945	948	929	944	15,000	944
2021-03-19	933	935	918	935	17,800	935
2021-03-18	950	950	905	918	20,200	918
2021-03-17	958	958	922	937	40,300	937
2021-03-16	968	968	945	964	10,200	964
2021-03-15	926	966	910	966	19,800	966
2021-03-12	919	919	882	905	17,800	905
2021-03-11	935	935	921	934	9,000	934
2021-03-10	940	940	922	936	11,200	936
2021-03-09	901	940	900	940	14,100	940
2021-03-08	901	901	894	900	9,300	900
2021-03-05	888	900	878	900	12,300	900
2021-03-04	882	882	875	882	6,300	882
2021-03-03	878	885	872	885	8,600	885
2021-03-02	889	889	860	881	13,300	881
2021-03-01	884	884	855	875	19,600	875
2021-02-26	830	839	830	839	5,000	839
2021-02-25	838	838	827	827	5,700	827
2021-02-24	837	837	825	829	5,900	829
2021-02-22	836	836	828	831	4,500	831
2021-02-19	823	832	822	832	4,500	832
2021-02-18	822	828	822	827	2,900	827
2021-02-17	812	828	812	828	5,500	828
2021-02-16	838	838	815	821	10,600	821
2021-02-15	832	841	832	840	4,400	840
2021-02-12	840	841	832	832	2,600	832
2021-02-10	846	846	831	834	10,900	834
2021-02-09	840	845	837	844	6,600	844
2021-02-08	847	847	832	838	10,300	838
2021-02-05	834	838	832	838	2,700	838
2021-02-04	833	836	831	832	4,200	832
2021-02-03	837	837	834	836	4,200	836
2021-02-02	845	845	835	835	5,300	835
2021-02-01	846	846	836	836	6,800	836
2021-01-29	831	845	831	845	2,300	845
2021-01-28	827	831	825	830	11,500	830
2021-01-27	831	844	823	825	5,500	825
2021-01-26	832	835	824	830	7,100	830
2021-01-25	822	848	822	831	6,800	831
2021-01-22	841	841	820	820	6,200	820
2021-01-21	819	841	819	841	7,900	841
2021-01-20	814	820	814	816	4,000	816
2021-01-19	822	822	810	810	1,600	810
2021-01-18	826	826	810	822	1,900	822
2021-01-15	830	835	825	826	3,600	826
2021-01-14	827	835	827	834	4,900	834
2021-01-13	824	824	819	824	4,900	824
2021-01-12	838	949	808	826	33,700	826
2021-01-08	794	811	793	811	9,900	811
2021-01-07	794	794	786	794	5,300	794
2021-01-06	788	798	788	791	2,600	791
2021-01-05	801	801	785	790	6,200	790
2021-01-04	794	794	787	793	3,700	793

分割・併合履歴： [2005-10-26]1株→2株

2024年12月
日	月	火	水	木	金	土
« 11月29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 [2021年度]

3361 (株)トーエルの時系列データ [2021年度]