3361 (株)トーエルの時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	754	754	745	748	11,200	748
2022-12-29	748	748	737	748	12,300	748
2022-12-28	737	747	731	747	17,100	747
2022-12-27	737	739	732	734	9,800	734
2022-12-26	719	730	717	726	15,400	726
2022-12-23	723	725	719	719	8,000	719
2022-12-22	738	738	720	724	15,700	724
2022-12-21	723	743	718	733	24,900	733
2022-12-20	744	753	719	725	31,100	725
2022-12-19	734	738	732	733	8,000	733
2022-12-16	741	741	733	734	10,100	734
2022-12-15	750	755	734	743	22,100	743
2022-12-14	793	794	741	750	79,100	750
2022-12-13	721	744	718	733	22,600	733
2022-12-12	721	726	719	721	16,700	721
2022-12-09	704	718	703	718	12,600	718
2022-12-08	720	720	702	703	17,800	703
2022-12-07	709	718	705	707	14,400	707
2022-12-06	710	715	705	709	13,200	709
2022-12-05	713	713	703	710	18,200	710
2022-12-02	720	725	709	713	15,300	713
2022-12-01	734	736	720	724	13,000	724
2022-11-30	726	742	726	731	7,100	731
2022-11-29	733	733	721	728	16,700	728
2022-11-28	742	746	735	739	11,000	739
2022-11-25	740	742	734	741	15,100	741
2022-11-24	732	740	726	740	29,300	740
2022-11-22	706	732	705	732	59,700	732
2022-11-21	706	706	699	706	17,200	706
2022-11-18	706	706	699	705	13,800	705
2022-11-17	698	707	695	700	14,000	700
2022-11-16	693	697	691	694	11,500	694
2022-11-15	697	699	693	694	10,700	694
2022-11-14	701	707	696	696	6,100	696
2022-11-11	706	711	699	701	24,400	701
2022-11-10	703	709	700	706	12,300	706
2022-11-09	700	703	696	703	10,100	703
2022-11-08	692	703	691	703	25,700	703
2022-11-07	695	699	690	695	22,100	695
2022-11-04	715	715	690	693	56,900	693
2022-11-02	732	732	718	725	31,100	725
2022-11-01	742	742	727	733	19,500	733
2022-10-31	743	751	720	739	38,900	739
2022-10-28	780	780	742	746	135,400	746
2022-10-27	788	829	782	817	140,300	817
2022-10-26	781	784	761	784	36,900	784
2022-10-25	755	788	752	783	51,200	783
2022-10-24	748	755	743	750	20,100	750
2022-10-21	754	755	738	745	27,700	745
2022-10-20	751	758	747	756	11,400	756
2022-10-19	746	761	746	761	14,400	761
2022-10-18	743	757	743	750	19,800	750
2022-10-17	763	763	738	742	48,500	742
2022-10-14	763	773	761	764	96,200	764
2022-10-13	775	780	752	753	30,300	753
2022-10-12	797	804	773	781	37,700	781
2022-10-11	765	793	764	784	60,600	784
2022-10-07	765	783	765	769	338,100	769
2022-10-06	755	774	755	768	38,600	768
2022-10-05	768	770	752	755	34,900	755
2022-10-04	749	766	745	764	39,000	764
2022-10-03	749	749	725	736	44,900	736
2022-09-30	757	771	742	744	114,200	744
2022-09-29	744	770	739	768	58,600	768
2022-09-28	727	739	724	739	40,400	739
2022-09-27	726	734	714	728	36,700	728
2022-09-26	735	742	714	716	54,600	716
2022-09-22	736	744	736	741	38,500	741
2022-09-21	733	744	727	736	35,100	736
2022-09-20	745	751	732	733	32,900	733
2022-09-16	760	761	746	746	27,900	746
2022-09-15	764	765	760	760	10,800	760
2022-09-14	772	790	760	762	58,000	762
2022-09-13	790	790	774	787	40,100	787
2022-09-12	790	796	783	785	16,600	785
2022-09-09	781	793	781	787	20,800	787
2022-09-08	793	804	781	781	27,500	781
2022-09-07	807	809	781	790	22,300	790
2022-09-06	810	818	805	813	14,700	813
2022-09-05	820	821	809	809	12,700	809
2022-09-02	841	845	820	823	26,700	823
2022-09-01	868	868	845	845	34,600	845
2022-08-31	862	868	851	853	9,600	853
2022-08-30	844	860	843	859	16,000	859
2022-08-29	860	860	840	844	18,200	844
2022-08-26	882	883	855	861	13,800	861
2022-08-25	883	889	880	880	6,600	880
2022-08-24	904	905	883	883	15,400	883
2022-08-23	913	917	904	904	7,200	904
2022-08-22	923	923	909	912	11,900	912
2022-08-19	915	920	911	917	10,900	917
2022-08-18	919	919	909	913	8,400	913
2022-08-17	927	927	917	917	9,600	917
2022-08-16	928	928	916	921	9,100	921
2022-08-15	933	933	919	921	5,600	921
2022-08-12	923	934	920	933	12,400	933
2022-08-10	928	932	915	915	17,600	915
2022-08-09	922	928	915	921	6,400	921
2022-08-08	910	919	909	914	7,200	914
2022-08-05	893	915	893	915	12,300	915
2022-08-04	921	921	898	899	14,100	899
2022-08-03	921	925	911	923	9,400	923
2022-08-02	940	940	919	921	12,800	921
2022-08-01	923	940	920	940	10,300	940
2022-07-29	918	932	918	918	7,400	918
2022-07-28	924	940	916	921	8,700	921
2022-07-27	934	935	924	924	4,700	924
2022-07-26	928	935	928	934	7,300	934
2022-07-25	926	927	914	922	6,600	922
2022-07-22	943	943	924	926	10,300	926
2022-07-21	938	943	925	942	19,000	942
2022-07-20	920	938	920	924	15,100	924
2022-07-19	907	913	899	912	8,000	912
2022-07-15	910	916	899	907	4,900	907
2022-07-14	913	913	902	909	8,200	909
2022-07-13	903	914	897	907	4,300	907
2022-07-12	918	918	898	903	11,100	903
2022-07-11	906	932	906	921	18,000	921
2022-07-08	899	914	896	906	25,700	906
2022-07-07	924	928	899	899	7,900	899
2022-07-06	902	919	895	915	13,900	915
2022-07-05	903	916	894	911	12,600	911
2022-07-04	928	928	906	910	13,400	910
2022-07-01	930	935	897	913	24,400	913
2022-06-30	931	947	914	922	25,700	922
2022-06-29	934	995	930	936	96,600	936
2022-06-28	923	928	905	923	31,600	923
2022-06-27	898	929	891	928	35,800	928
2022-06-24	891	908	890	898	9,200	898
2022-06-23	881	891	881	891	7,600	891
2022-06-22	883	883	869	874	11,600	874
2022-06-21	875	884	872	880	18,700	880
2022-06-20	878	880	868	873	12,700	873
2022-06-17	870	884	868	878	8,200	878
2022-06-16	889	890	872	875	13,900	875
2022-06-15	887	887	868	874	21,800	874
2022-06-14	882	894	877	887	16,800	887
2022-06-13	886	889	872	882	20,800	882
2022-06-10	897	902	873	878	22,600	878
2022-06-09	900	913	897	911	18,000	911
2022-06-08	891	898	886	898	7,000	898
2022-06-07	880	894	876	876	8,300	876
2022-06-06	868	880	865	880	6,100	880
2022-06-03	875	875	865	873	8,100	873
2022-06-02	898	898	874	874	10,300	874
2022-06-01	875	888	873	888	6,500	888
2022-05-31	894	894	862	867	7,200	867
2022-05-30	866	885	856	872	24,100	872
2022-05-27	880	880	855	868	9,400	868
2022-05-26	905	905	870	870	14,000	870
2022-05-25	894	903	881	898	10,900	898
2022-05-24	-	-	-	908	-	908
2022-05-23	900	908	892	908	16,600	908
2022-05-20	869	890	864	890	13,600	890
2022-05-19	848	870	844	870	7,900	870
2022-05-18	862	862	840	856	14,100	856
2022-05-17	864	864	845	847	12,600	847
2022-05-16	863	865	849	864	13,000	864
2022-05-13	832	864	829	863	22,300	863
2022-05-12	821	840	820	839	21,000	839
2022-05-11	821	828	816	823	9,000	823
2022-05-10	840	840	815	825	18,400	825
2022-05-09	841	842	833	834	14,900	834
2022-05-06	836	849	828	842	21,800	842
2022-05-02	826	833	811	831	23,300	831
2022-04-28	836	836	816	826	32,500	826
2022-04-27	839	840	821	821	110,000	821
2022-04-26	901	908	894	904	111,200	904
2022-04-25	911	913	901	901	33,500	901
2022-04-22	920	925	913	920	83,200	920
2022-04-21	908	924	908	924	12,900	924
2022-04-20	906	920	906	915	24,300	915
2022-04-19	909	913	907	909	13,200	909
2022-04-18	907	915	907	908	23,800	908
2022-04-15	916	921	908	910	194,700	910
2022-04-14	906	916	906	915	11,600	915
2022-04-13	897	915	896	915	22,800	915
2022-04-12	901	910	897	899	11,900	899
2022-04-11	904	915	900	911	41,300	911
2022-04-08	900	904	890	904	224,800	904
2022-04-07	903	905	892	905	26,000	905
2022-04-06	906	913	903	910	18,700	910
2022-04-05	913	919	906	909	24,900	909
2022-04-04	913	921	913	916	52,700	916
2022-04-01	916	922	901	922	76,500	922
2022-03-31	923	941	916	916	26,400	916
2022-03-30	933	944	928	938	25,200	938
2022-03-29	897	942	897	942	19,200	942
2022-03-28	915	915	900	910	11,600	910
2022-03-25	928	928	915	922	7,400	922
2022-03-24	941	941	914	928	9,300	928
2022-03-23	939	946	926	941	13,100	941
2022-03-22	946	946	912	918	20,100	918
2022-03-18	930	930	908	924	15,600	924
2022-03-17	935	946	930	937	22,300	937
2022-03-16	920	928	907	925	18,800	925
2022-03-15	904	922	904	920	9,500	920
2022-03-14	889	917	885	917	17,500	917
2022-03-11	876	882	863	869	15,400	869
2022-03-10	877	897	875	897	17,100	897
2022-03-09	881	886	870	870	5,300	870
2022-03-08	887	889	864	881	11,700	881
2022-03-07	912	912	875	880	9,900	880
2022-03-04	908	914	905	909	6,600	909
2022-03-03	902	908	902	908	2,500	908
2022-03-02	906	911	901	901	11,700	901
2022-03-01	916	923	906	913	21,500	913
2022-02-28	900	910	885	910	9,400	910
2022-02-25	888	894	885	888	4,300	888
2022-02-24	888	892	880	889	9,000	889
2022-02-22	909	909	891	895	11,300	895
2022-02-21	895	910	890	910	7,800	910
2022-02-18	883	892	883	892	3,300	892
2022-02-17	891	891	875	885	4,200	885
2022-02-16	883	891	872	891	5,800	891
2022-02-15	888	891	861	864	9,200	864
2022-02-14	880	884	863	879	11,400	879
2022-02-10	888	888	874	880	9,300	880
2022-02-09	885	888	869	888	6,600	888
2022-02-08	864	880	864	880	5,600	880
2022-02-07	868	876	862	862	6,500	862
2022-02-04	873	882	863	875	7,000	875
2022-02-03	884	884	862	873	6,800	873
2022-02-02	872	897	864	896	21,200	896
2022-02-01	862	870	853	858	11,900	858
2022-01-31	842	866	831	866	13,800	866
2022-01-28	812	817	805	815	6,700	815
2022-01-27	821	828	800	800	17,200	800
2022-01-26	834	834	830	830	1,400	830
2022-01-25	840	840	823	834	7,400	834
2022-01-24	834	841	824	841	13,100	841
2022-01-21	815	829	808	826	9,100	826
2022-01-20	818	827	815	815	6,600	815
2022-01-19	845	846	818	818	8,100	818
2022-01-18	857	859	843	843	3,000	843
2022-01-17	866	866	841	844	5,900	844
2022-01-14	861	871	855	855	4,400	855
2022-01-13	880	880	860	860	12,100	860
2022-01-12	857	884	857	880	10,500	880
2022-01-11	859	860	851	857	10,500	857
2022-01-07	850	853	837	850	15,800	850
2022-01-06	845	864	833	844	22,000	844
2022-01-05	860	866	851	859	17,200	859
2022-01-04	847	860	845	860	8,900	860

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 [2022年度]

3361 (株)トーエルの時系列データ [2022年度]