テーオーホールディングス(9812)の株価時系列情報
テーオーホールディングス(9812)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 |
|---|---|---|---|---|---|
| 2005/12/30 | 1,206 | 1,234 | 1,206 | 1,234 | 1,300 |
| 2005/12/29 | 1,233 | 1,233 | 1,212 | 1,212 | 700 |
| 2005/12/28 | 1,233 | 1,233 | 1,233 | 1,233 | 200 |
| 2005/12/27 | 1,209 | 1,228 | 1,209 | 1,228 | 1,400 |
| 2005/12/26 | 1,225 | 1,225 | 1,200 | 1,200 | 2,400 |
| 2005/12/22 | 1,198 | 1,225 | 1,198 | 1,225 | 1,900 |
| 2005/12/21 | 1,200 | 1,200 | 1,160 | 1,198 | 1,400 |
| 2005/12/20 | 1,202 | 1,204 | 1,188 | 1,197 | 4,700 |
| 2005/12/19 | 1,240 | 1,240 | 1,222 | 1,222 | 1,400 |
| 2005/12/16 | 1,221 | 1,242 | 1,221 | 1,242 | 1,900 |
| 2005/12/15 | 1,277 | 1,277 | 1,277 | 1,277 | 6,500 |
| 2005/12/14 | 1,264 | 1,278 | 1,250 | 1,278 | 900 |
| 2005/12/13 | 1,265 | 1,265 | 1,265 | 1,265 | 500 |
| 2005/12/12 | 1,267 | 1,267 | 1,227 | 1,266 | 2,100 |
| 2005/12/09 | 1,244 | 1,268 | 1,242 | 1,268 | 1,300 |
| 2005/12/07 | 1,238 | 1,240 | 1,238 | 1,238 | 1,100 |
| 2005/12/06 | 1,235 | 1,237 | 1,235 | 1,237 | 600 |
| 2005/12/05 | 1,228 | 1,236 | 1,227 | 1,230 | 900 |
| 2005/12/01 | 1,250 | 1,267 | 1,250 | 1,264 | 800 |
| 2005/11/30 | 1,241 | 1,250 | 1,231 | 1,232 | 1,000 |
| 2005/11/29 | 1,244 | 1,244 | 1,243 | 1,243 | 400 |
| 2005/11/28 | 1,240 | 1,240 | 1,240 | 1,240 | 400 |
| 2005/11/25 | 1,240 | 1,240 | 1,240 | 1,240 | 500 |
| 2005/11/24 | 1,241 | 1,241 | 1,240 | 1,240 | 300 |
| 2005/11/22 | 1,233 | 1,234 | 1,233 | 1,234 | 200 |
| 2005/11/18 | 1,232 | 1,249 | 1,232 | 1,249 | 400 |
| 2005/11/17 | 1,225 | 1,225 | 1,225 | 1,225 | 300 |
| 2005/11/16 | 1,232 | 1,272 | 1,232 | 1,272 | 300 |
| 2005/11/15 | 1,278 | 1,278 | 1,235 | 1,235 | 7,200 |
| 2005/11/14 | 1,241 | 1,283 | 1,241 | 1,283 | 2,100 |
| 2005/11/11 | 1,270 | 1,270 | 1,230 | 1,230 | 200 |
| 2005/11/10 | 1,291 | 1,291 | 1,291 | 1,291 | 800 |
| 2005/11/09 | 1,247 | 1,294 | 1,228 | 1,294 | 2,300 |
| 2005/11/08 | 1,230 | 1,248 | 1,230 | 1,248 | 1,000 |
| 2005/11/07 | 1,231 | 1,231 | 1,231 | 1,231 | 500 |
| 2005/11/04 | 1,230 | 1,231 | 1,230 | 1,231 | 1,300 |
| 2005/11/02 | 1,220 | 1,249 | 1,220 | 1,235 | 3,600 |
| 2005/10/31 | 1,250 | 1,250 | 1,210 | 1,221 | 700 |
| 2005/10/27 | 1,250 | 1,250 | 1,250 | 1,250 | 400 |
| 2005/10/26 | 1,250 | 1,250 | 1,250 | 1,250 | 100 |
| 2005/10/25 | 1,250 | 1,250 | 1,250 | 1,250 | 200 |
| 2005/10/24 | 1,250 | 1,251 | 1,250 | 1,250 | 1,200 |
| 2005/10/20 | 1,294 | 1,296 | 1,294 | 1,296 | 2,400 |
| 2005/10/19 | 1,294 | 1,294 | 1,294 | 1,294 | 6,900 |
| 2005/10/18 | 1,277 | 1,294 | 1,277 | 1,294 | 1,900 |
| 2005/10/17 | 1,271 | 1,276 | 1,271 | 1,276 | 3,600 |
| 2005/10/14 | 1,219 | 1,271 | 1,219 | 1,271 | 1,000 |
| 2005/10/13 | 1,250 | 1,279 | 1,250 | 1,279 | 3,000 |
| 2005/10/12 | 1,233 | 1,248 | 1,232 | 1,248 | 3,300 |
| 2005/10/11 | 1,208 | 1,231 | 1,208 | 1,231 | 1,100 |
| 2005/10/07 | 1,203 | 1,203 | 1,203 | 1,203 | 300 |
| 2005/10/06 | 1,242 | 1,242 | 1,202 | 1,202 | 700 |
| 2005/10/05 | 1,200 | 1,200 | 1,200 | 1,200 | 900 |
| 2005/10/04 | 1,209 | 1,220 | 1,208 | 1,220 | 900 |
| 2005/10/03 | 1,203 | 1,209 | 1,203 | 1,209 | 700 |
| 2005/09/30 | 1,201 | 1,203 | 1,201 | 1,203 | 600 |
| 2005/09/29 | 1,204 | 1,204 | 1,203 | 1,203 | 500 |
| 2005/09/28 | 1,205 | 1,205 | 1,200 | 1,200 | 600 |
| 2005/09/27 | 1,255 | 1,255 | 1,255 | 1,255 | 700 |
| 2005/09/26 | 1,223 | 1,255 | 1,223 | 1,255 | 1,400 |
| 2005/09/22 | 1,309 | 1,309 | 1,215 | 1,223 | 1,900 |
| 2005/09/21 | 1,297 | 1,335 | 1,297 | 1,335 | 1,800 |
| 2005/09/20 | 1,256 | 1,297 | 1,256 | 1,297 | 3,600 |
| 2005/09/16 | 1,247 | 1,260 | 1,247 | 1,255 | 2,700 |
| 2005/09/15 | 1,225 | 1,239 | 1,225 | 1,230 | 3,500 |
| 2005/09/14 | 1,222 | 1,222 | 1,222 | 1,222 | 800 |
| 2005/09/13 | 1,172 | 1,226 | 1,152 | 1,199 | 2,400 |
| 2005/09/12 | 1,230 | 1,230 | 1,160 | 1,170 | 2,900 |
| 2005/09/09 | 1,230 | 1,230 | 1,220 | 1,224 | 1,600 |
| 2005/09/08 | 1,234 | 1,240 | 1,230 | 1,230 | 2,000 |
| 2005/09/07 | 1,236 | 1,255 | 1,235 | 1,235 | 1,900 |
| 2005/09/06 | 1,344 | 1,344 | 1,230 | 1,232 | 7,900 |
| 2005/08/31 | 1,400 | 1,400 | 1,400 | 1,400 | 500 |
| 2005/08/25 | 1,400 | 1,400 | 1,400 | 1,400 | 200 |
| 2005/08/17 | 1,350 | 1,350 | 1,350 | 1,350 | 1,300 |
| 2005/08/16 | 1,410 | 1,410 | 1,410 | 1,410 | 8,000 |
| 2005/08/15 | 1,420 | 1,420 | 1,410 | 1,410 | 2,400 |
| 2005/08/12 | 1,420 | 1,420 | 1,420 | 1,420 | 100 |
| 2005/08/10 | 1,410 | 1,420 | 1,410 | 1,420 | 2,000 |
| 2005/08/03 | 1,429 | 1,429 | 1,429 | 1,429 | 100 |
| 2005/07/29 | 1,429 | 1,429 | 1,429 | 1,429 | 100 |
| 2005/07/25 | 1,430 | 1,430 | 1,430 | 1,430 | 500 |
| 2005/07/19 | 1,430 | 1,430 | 1,430 | 1,430 | 200 |
| 2005/07/15 | 1,510 | 1,510 | 1,510 | 1,510 | 1,200 |
| 2005/07/13 | 1,510 | 1,510 | 1,510 | 1,510 | 400 |
| 2005/07/11 | 1,430 | 1,470 | 1,430 | 1,470 | 800 |
| 2005/07/05 | 1,436 | 1,436 | 1,436 | 1,436 | 100 |
| 2005/07/01 | 1,310 | 1,310 | 1,310 | 1,310 | 900 |
| 2005/06/27 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 |
| 2005/06/17 | 1,450 | 1,450 | 1,450 | 1,450 | 2,000 |
| 2005/06/16 | 1,440 | 1,440 | 1,440 | 1,440 | 2,000 |
| 2005/06/15 | 1,440 | 1,440 | 1,440 | 1,440 | 1,000 |
| 2005/06/13 | 1,440 | 1,440 | 1,440 | 1,440 | 1,000 |
| 2005/06/10 | 1,440 | 1,440 | 1,440 | 1,440 | 1,000 |
| 2005/05/19 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 |
| 2005/05/18 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 |
| 2005/05/17 | 1,450 | 1,450 | 1,450 | 1,450 | 3,000 |
| 2005/05/16 | 1,450 | 1,450 | 1,450 | 1,450 | 2,000 |
| 2005/05/10 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 |
| 2005/04/18 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 |
| 2005/04/15 | 1,400 | 1,400 | 1,400 | 1,400 | 2,000 |
| 2005/03/25 | 1,450 | 1,450 | 1,420 | 1,420 | 3,000 |
| 2005/03/17 | 1,470 | 1,470 | 1,470 | 1,470 | 4,000 |
| 2005/03/16 | 1,480 | 1,480 | 1,480 | 1,480 | 2,000 |
| 2005/03/15 | 1,480 | 1,480 | 1,480 | 1,480 | 3,000 |
| 2005/03/14 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 |
| 2005/03/10 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 |
| 2005/02/21 | 1,600 | 1,600 | 1,600 | 1,600 | 1,000 |
| 2005/02/18 | 1,600 | 1,600 | 1,600 | 1,600 | 1,000 |
| 2005/02/17 | 1,600 | 1,600 | 1,600 | 1,600 | 1,000 |
| 2005/02/16 | 1,530 | 1,540 | 1,530 | 1,540 | 2,000 |
| 2005/02/15 | 1,520 | 1,520 | 1,520 | 1,520 | 2,000 |
| 2005/01/19 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 |
| 2005/01/18 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 |
| 2005/01/17 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 |
| 2005/01/13 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 |
| 2005/01/11 | 1,519 | 1,519 | 1,519 | 1,519 | 1,000 |