テー・オー・ダブリュー(4767)の株価時系列情報
テー・オー・ダブリュー(4767)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 |
---|---|---|---|---|---|
2007/12/28 | 591 | 592 | 591 | 592 | 200 |
2007/12/27 | 610 | 610 | 562 | 593 | 8,900 |
2007/12/26 | 595 | 610 | 595 | 610 | 900 |
2007/12/25 | 615 | 615 | 600 | 600 | 2,900 |
2007/12/21 | 620 | 626 | 604 | 609 | 5,700 |
2007/12/20 | 630 | 635 | 625 | 630 | 5,300 |
2007/12/19 | 631 | 640 | 620 | 630 | 13,700 |
2007/12/18 | 622 | 630 | 615 | 630 | 6,600 |
2007/12/17 | 620 | 629 | 610 | 622 | 7,400 |
2007/12/14 | 608 | 620 | 600 | 607 | 10,500 |
2007/12/13 | 608 | 608 | 599 | 600 | 9,200 |
2007/12/12 | 600 | 607 | 598 | 600 | 5,600 |
2007/12/11 | 600 | 608 | 596 | 599 | 5,400 |
2007/12/10 | 602 | 604 | 600 | 601 | 8,700 |
2007/12/07 | 590 | 598 | 582 | 582 | 3,900 |
2007/12/06 | 587 | 592 | 585 | 590 | 16,500 |
2007/12/05 | 594 | 595 | 585 | 585 | 2,800 |
2007/12/04 | 605 | 607 | 594 | 600 | 5,000 |
2007/12/03 | 606 | 610 | 603 | 605 | 3,700 |
2007/11/30 | 616 | 620 | 604 | 607 | 4,200 |
2007/11/29 | 618 | 626 | 612 | 626 | 1,000 |
2007/11/28 | 620 | 620 | 601 | 601 | 1,900 |
2007/11/27 | 597 | 604 | 590 | 590 | 2,700 |
2007/11/26 | 586 | 595 | 585 | 586 | 1,100 |
2007/11/22 | 601 | 601 | 582 | 585 | 2,600 |
2007/11/21 | 585 | 595 | 581 | 581 | 1,400 |
2007/11/20 | 576 | 585 | 571 | 585 | 3,500 |
2007/11/19 | 586 | 593 | 585 | 585 | 2,400 |
2007/11/16 | 603 | 603 | 595 | 603 | 2,500 |
2007/11/15 | 592 | 600 | 588 | 600 | 7,400 |
2007/11/14 | 570 | 589 | 570 | 585 | 3,500 |
2007/11/13 | 579 | 579 | 568 | 568 | 12,500 |
2007/11/12 | 599 | 599 | 575 | 580 | 11,800 |
2007/11/09 | 616 | 625 | 593 | 593 | 24,700 |
2007/11/08 | 640 | 640 | 616 | 620 | 13,100 |
2007/11/07 | 632 | 635 | 629 | 630 | 1,800 |
2007/11/06 | 627 | 645 | 627 | 628 | 4,300 |
2007/11/05 | 671 | 673 | 618 | 633 | 9,800 |
2007/11/02 | 642 | 676 | 641 | 675 | 13,300 |
2007/11/01 | 645 | 670 | 645 | 645 | 21,300 |
2007/10/31 | 625 | 646 | 618 | 635 | 10,200 |
2007/10/30 | 607 | 608 | 605 | 605 | 1,800 |
2007/10/29 | 605 | 606 | 605 | 605 | 1,200 |
2007/10/26 | 600 | 603 | 600 | 603 | 200 |
2007/10/25 | 607 | 607 | 600 | 600 | 8,000 |
2007/10/24 | 602 | 606 | 601 | 602 | 5,700 |
2007/10/23 | 611 | 613 | 605 | 609 | 14,500 |
2007/10/22 | 608 | 613 | 608 | 612 | 2,400 |
2007/10/19 | 613 | 614 | 611 | 612 | 19,000 |
2007/10/18 | 612 | 614 | 612 | 613 | 8,300 |
2007/10/17 | 612 | 615 | 612 | 613 | 5,400 |
2007/10/16 | 613 | 619 | 613 | 615 | 5,200 |
2007/10/15 | 615 | 620 | 603 | 613 | 11,000 |
2007/10/12 | 621 | 622 | 620 | 621 | 2,500 |
2007/10/11 | 623 | 627 | 620 | 625 | 4,800 |
2007/10/10 | 625 | 628 | 623 | 623 | 5,800 |
2007/10/09 | 630 | 630 | 623 | 623 | 2,700 |
2007/10/05 | 624 | 630 | 621 | 630 | 3,400 |
2007/10/04 | 628 | 630 | 620 | 630 | 5,300 |
2007/10/03 | 632 | 635 | 630 | 630 | 2,200 |
2007/10/02 | 624 | 630 | 623 | 630 | 6,800 |
2007/10/01 | 633 | 633 | 622 | 622 | 1,500 |
2007/09/28 | 634 | 634 | 630 | 633 | 900 |
2007/09/27 | 630 | 630 | 630 | 630 | 800 |
2007/09/26 | 634 | 638 | 622 | 625 | 1,900 |
2007/09/25 | 670 | 670 | 621 | 630 | 5,600 |
2007/09/21 | 615 | 620 | 615 | 620 | 3,500 |
2007/09/20 | 609 | 620 | 604 | 618 | 6,400 |
2007/09/19 | 618 | 618 | 600 | 608 | 9,100 |
2007/09/18 | 622 | 624 | 600 | 618 | 10,700 |
2007/09/14 | 615 | 622 | 570 | 622 | 20,500 |
2007/09/13 | 617 | 619 | 613 | 617 | 16,300 |
2007/09/12 | 612 | 616 | 612 | 616 | 2,200 |
2007/09/11 | 612 | 612 | 603 | 612 | 3,200 |
2007/09/10 | 610 | 611 | 608 | 611 | 11,800 |
2007/09/07 | 606 | 610 | 605 | 610 | 5,700 |
2007/09/06 | 605 | 605 | 605 | 605 | 9,900 |
2007/09/05 | 606 | 618 | 599 | 605 | 15,600 |
2007/09/04 | 600 | 605 | 599 | 605 | 4,600 |
2007/09/03 | 618 | 618 | 599 | 599 | 6,100 |
2007/08/31 | 600 | 614 | 600 | 609 | 10,900 |
2007/08/30 | 602 | 603 | 600 | 600 | 6,200 |
2007/08/29 | 596 | 596 | 590 | 592 | 1,600 |
2007/08/28 | 592 | 599 | 588 | 595 | 3,000 |
2007/08/27 | 585 | 600 | 585 | 594 | 2,400 |
2007/08/24 | 600 | 600 | 585 | 591 | 13,400 |
2007/08/23 | 588 | 590 | 580 | 588 | 8,700 |
2007/08/22 | 586 | 587 | 581 | 587 | 5,300 |
2007/08/21 | 581 | 591 | 581 | 586 | 4,800 |
2007/08/20 | 600 | 619 | 580 | 591 | 4,900 |
2007/08/17 | 590 | 600 | 578 | 600 | 15,800 |
2007/08/16 | 602 | 602 | 595 | 600 | 7,400 |
2007/08/15 | 604 | 614 | 603 | 605 | 7,100 |
2007/08/14 | 615 | 620 | 610 | 614 | 3,300 |
2007/08/13 | 615 | 629 | 611 | 615 | 8,600 |
2007/08/10 | 620 | 620 | 615 | 615 | 5,400 |
2007/08/09 | 618 | 623 | 618 | 620 | 22,600 |
2007/08/08 | 606 | 608 | 601 | 608 | 6,200 |
2007/08/07 | 613 | 615 | 598 | 598 | 8,500 |
2007/08/06 | 607 | 608 | 602 | 608 | 5,500 |
2007/08/03 | 611 | 612 | 607 | 608 | 16,500 |
2007/08/02 | 618 | 618 | 611 | 612 | 6,700 |
2007/08/01 | 619 | 620 | 612 | 613 | 3,900 |
2007/07/31 | 612 | 625 | 612 | 615 | 3,800 |
2007/07/30 | 614 | 616 | 611 | 613 | 9,800 |
2007/07/27 | 615 | 615 | 612 | 613 | 11,500 |
2007/07/26 | 617 | 625 | 616 | 616 | 12,300 |
2007/07/25 | 633 | 633 | 617 | 617 | 7,200 |
2007/07/24 | 623 | 625 | 616 | 625 | 12,000 |
2007/07/23 | 617 | 625 | 616 | 623 | 9,800 |
2007/07/20 | 619 | 621 | 617 | 617 | 5,200 |
2007/07/19 | 616 | 622 | 615 | 617 | 2,300 |
2007/07/18 | 635 | 635 | 615 | 615 | 6,500 |
2007/07/17 | 639 | 639 | 591 | 631 | 16,500 |
2007/07/13 | 645 | 645 | 639 | 639 | 8,100 |
2007/07/12 | 646 | 646 | 642 | 644 | 14,100 |
2007/07/11 | 647 | 649 | 644 | 644 | 13,900 |
2007/07/10 | 681 | 681 | 646 | 646 | 25,100 |
2007/07/09 | 652 | 655 | 650 | 651 | 6,800 |
2007/07/06 | 659 | 659 | 646 | 652 | 12,700 |
2007/07/05 | 672 | 672 | 652 | 655 | 10,600 |
2007/07/04 | 672 | 672 | 668 | 670 | 10,200 |
2007/07/03 | 671 | 690 | 671 | 672 | 3,100 |
2007/07/02 | 670 | 690 | 670 | 675 | 3,500 |
2007/06/29 | 674 | 680 | 670 | 680 | 2,100 |
2007/06/28 | 675 | 700 | 669 | 671 | 6,800 |
2007/06/27 | 685 | 695 | 677 | 695 | 3,100 |
2007/06/26 | 701 | 701 | 675 | 699 | 6,100 |
2007/06/25 | 709 | 735 | 700 | 700 | 1,200 |