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 |
---|---|---|---|---|---|
2008/12/30 | 530 | 544 | 529 | 543 | 3,000 |
2008/12/29 | 535 | 535 | 520 | 529 | 5,500 |
2008/12/26 | 544 | 546 | 535 | 535 | 5,200 |
2008/12/25 | 542 | 546 | 538 | 544 | 16,700 |
2008/12/24 | 549 | 551 | 547 | 550 | 15,800 |
2008/12/22 | 550 | 550 | 544 | 550 | 13,600 |
2008/12/19 | 550 | 556 | 548 | 550 | 21,400 |
2008/12/18 | 561 | 561 | 555 | 556 | 12,500 |
2008/12/17 | 561 | 561 | 559 | 560 | 8,100 |
2008/12/16 | 565 | 565 | 559 | 560 | 9,200 |
2008/12/15 | 568 | 568 | 565 | 565 | 16,500 |
2008/12/12 | 578 | 579 | 550 | 567 | 19,600 |
2008/12/11 | 567 | 582 | 567 | 578 | 30,900 |
2008/12/10 | 562 | 580 | 550 | 565 | 35,200 |
2008/12/09 | 550 | 558 | 540 | 548 | 23,200 |
2008/12/08 | 536 | 550 | 527 | 550 | 20,200 |
2008/12/05 | 538 | 542 | 530 | 535 | 29,100 |
2008/12/04 | 543 | 543 | 533 | 539 | 17,700 |
2008/12/03 | 540 | 545 | 530 | 539 | 15,300 |
2008/12/02 | 533 | 543 | 530 | 540 | 27,900 |
2008/12/01 | 542 | 543 | 538 | 540 | 11,700 |
2008/11/28 | 532 | 542 | 531 | 542 | 10,800 |
2008/11/27 | 526 | 538 | 520 | 525 | 9,700 |
2008/11/26 | 530 | 539 | 526 | 532 | 12,200 |
2008/11/25 | 540 | 540 | 523 | 527 | 7,000 |
2008/11/21 | 530 | 530 | 511 | 522 | 17,200 |
2008/11/20 | 542 | 544 | 524 | 530 | 11,300 |
2008/11/19 | 539 | 546 | 535 | 542 | 9,600 |
2008/11/18 | 534 | 540 | 534 | 539 | 21,000 |
2008/11/17 | 534 | 535 | 526 | 534 | 7,600 |
2008/11/14 | 530 | 530 | 519 | 524 | 16,300 |
2008/11/13 | 523 | 523 | 519 | 522 | 15,700 |
2008/11/12 | 519 | 526 | 515 | 523 | 4,500 |
2008/11/11 | 524 | 524 | 498 | 519 | 7,100 |
2008/11/10 | 512 | 525 | 512 | 520 | 9,100 |
2008/11/07 | 515 | 515 | 494 | 509 | 11,300 |
2008/11/06 | 522 | 522 | 507 | 510 | 8,200 |
2008/11/05 | 523 | 526 | 492 | 518 | 10,200 |
2008/11/04 | 511 | 518 | 490 | 515 | 5,600 |
2008/10/31 | 486 | 505 | 482 | 501 | 7,700 |
2008/10/30 | 497 | 500 | 475 | 500 | 12,100 |
2008/10/29 | 512 | 512 | 482 | 487 | 11,600 |
2008/10/28 | 485 | 487 | 472 | 487 | 11,700 |
2008/10/27 | 480 | 489 | 480 | 489 | 4,000 |
2008/10/24 | 520 | 520 | 478 | 495 | 20,600 |
2008/10/23 | 483 | 496 | 480 | 495 | 10,200 |
2008/10/22 | 501 | 517 | 500 | 501 | 6,100 |
2008/10/21 | 530 | 534 | 520 | 527 | 14,100 |
2008/10/20 | 492 | 525 | 485 | 523 | 20,400 |
2008/10/17 | 475 | 492 | 464 | 487 | 26,200 |
2008/10/16 | 469 | 473 | 455 | 455 | 13,900 |
2008/10/15 | 490 | 490 | 476 | 482 | 9,200 |
2008/10/14 | 492 | 492 | 475 | 488 | 19,500 |
2008/10/10 | 420 | 429 | 415 | 422 | 26,900 |
2008/10/09 | 431 | 440 | 426 | 435 | 17,400 |
2008/10/08 | 462 | 462 | 420 | 445 | 50,300 |
2008/10/07 | 458 | 479 | 450 | 477 | 28,100 |
2008/10/06 | 520 | 520 | 491 | 493 | 15,000 |
2008/10/03 | 535 | 538 | 521 | 528 | 20,400 |
2008/10/02 | 541 | 551 | 540 | 545 | 15,200 |
2008/10/01 | 538 | 547 | 536 | 547 | 7,900 |
2008/09/30 | 525 | 540 | 521 | 538 | 8,900 |
2008/09/29 | 545 | 550 | 542 | 548 | 9,600 |
2008/09/26 | 545 | 553 | 544 | 550 | 9,900 |
2008/09/25 | 551 | 551 | 545 | 548 | 9,900 |
2008/09/24 | 549 | 553 | 542 | 548 | 11,200 |
2008/09/22 | 546 | 558 | 546 | 549 | 10,800 |
2008/09/19 | 549 | 551 | 547 | 550 | 16,600 |
2008/09/18 | 555 | 555 | 547 | 547 | 18,600 |
2008/09/17 | 557 | 566 | 553 | 560 | 24,500 |
2008/09/16 | 541 | 557 | 537 | 557 | 27,100 |
2008/09/12 | 566 | 566 | 552 | 554 | 11,300 |
2008/09/11 | 556 | 566 | 554 | 557 | 18,700 |
2008/09/10 | 561 | 561 | 555 | 557 | 12,100 |
2008/09/09 | 562 | 562 | 557 | 562 | 24,500 |
2008/09/08 | 559 | 562 | 553 | 557 | 3,800 |
2008/09/05 | 557 | 565 | 550 | 552 | 16,900 |
2008/09/04 | 549 | 576 | 549 | 574 | 27,500 |
2008/09/03 | 555 | 564 | 551 | 564 | 16,900 |
2008/09/02 | 557 | 559 | 552 | 554 | 13,300 |
2008/09/01 | 551 | 559 | 551 | 557 | 15,100 |
2008/08/29 | 545 | 550 | 541 | 549 | 12,600 |
2008/08/28 | 547 | 547 | 534 | 541 | 13,800 |
2008/08/27 | 552 | 555 | 546 | 550 | 11,800 |
2008/08/26 | 563 | 563 | 551 | 557 | 20,800 |
2008/08/25 | 579 | 579 | 561 | 563 | 9,400 |
2008/08/22 | 574 | 574 | 562 | 570 | 19,600 |
2008/08/21 | 580 | 582 | 567 | 573 | 27,200 |
2008/08/20 | 543 | 572 | 543 | 570 | 31,000 |
2008/08/19 | 542 | 550 | 540 | 549 | 14,100 |
2008/08/18 | 535 | 546 | 530 | 544 | 19,200 |
2008/08/15 | 542 | 542 | 515 | 526 | 16,000 |
2008/08/14 | 533 | 541 | 529 | 537 | 15,200 |
2008/08/13 | 529 | 539 | 520 | 539 | 30,100 |
2008/08/12 | 524 | 532 | 524 | 528 | 22,400 |
2008/08/11 | 553 | 564 | 522 | 524 | 73,100 |
2008/08/08 | 520 | 548 | 515 | 548 | 100,200 |
2008/08/07 | 477 | 485 | 470 | 480 | 24,700 |
2008/08/06 | 488 | 491 | 480 | 482 | 37,200 |
2008/08/05 | 508 | 514 | 480 | 486 | 25,400 |
2008/08/04 | 523 | 525 | 505 | 507 | 32,100 |
2008/08/01 | 520 | 524 | 515 | 523 | 21,400 |
2008/07/31 | 517 | 527 | 504 | 520 | 133,000 |
2008/07/30 | 539 | 543 | 514 | 518 | 136,100 |
2008/07/29 | 544 | 544 | 526 | 544 | 81,800 |
2008/07/28 | 547 | 549 | 533 | 549 | 109,700 |
2008/07/25 | 540 | 550 | 532 | 540 | 71,300 |
2008/07/24 | 538 | 539 | 529 | 535 | 49,500 |
2008/07/23 | 530 | 546 | 529 | 535 | 54,700 |
2008/07/22 | 529 | 534 | 525 | 531 | 43,700 |
2008/07/18 | 520 | 525 | 515 | 520 | 37,400 |
2008/07/17 | 518 | 520 | 510 | 517 | 23,100 |
2008/07/16 | 521 | 521 | 503 | 510 | 27,200 |
2008/07/15 | 530 | 530 | 522 | 526 | 26,300 |
2008/07/14 | 533 | 538 | 532 | 537 | 30,500 |
2008/07/11 | 541 | 541 | 531 | 536 | 27,800 |
2008/07/10 | 550 | 550 | 542 | 542 | 28,000 |
2008/07/09 | 552 | 555 | 545 | 546 | 26,800 |
2008/07/08 | 556 | 558 | 551 | 552 | 18,600 |
2008/07/07 | 555 | 557 | 552 | 556 | 23,600 |
2008/07/04 | 555 | 559 | 550 | 552 | 16,500 |
2008/07/03 | 552 | 557 | 552 | 555 | 20,300 |
2008/07/02 | 552 | 560 | 550 | 560 | 26,900 |
2008/07/01 | 547 | 560 | 547 | 550 | 16,800 |
2008/06/30 | 545 | 552 | 545 | 550 | 28,700 |
2008/06/27 | 555 | 557 | 549 | 553 | 39,900 |
2008/06/26 | 576 | 576 | 562 | 568 | 29,800 |
2008/06/25 | 585 | 585 | 575 | 578 | 54,500 |
2008/06/24 | 592 | 595 | 589 | 594 | 94,200 |
2008/06/23 | 588 | 598 | 586 | 588 | 127,500 |
2008/06/20 | 611 | 611 | 585 | 591 | 176,800 |
2008/06/19 | 610 | 620 | 596 | 601 | 291,800 |
2008/06/18 | 580 | 588 | 579 | 580 | 50,400 |
2008/06/17 | 583 | 586 | 579 | 580 | 26,100 |
2008/06/16 | 580 | 581 | 579 | 580 | 20,100 |
2008/06/13 | 580 | 583 | 578 | 580 | 10,600 |
2008/06/12 | 576 | 580 | 573 | 575 | 11,900 |
2008/06/11 | 578 | 580 | 576 | 577 | 11,200 |
2008/06/10 | 586 | 586 | 578 | 580 | 34,200 |
2008/06/09 | 583 | 589 | 583 | 586 | 8,200 |
2008/06/06 | 593 | 595 | 591 | 593 | 15,000 |
2008/06/05 | 600 | 600 | 593 | 593 | 15,500 |
2008/06/04 | 599 | 599 | 595 | 598 | 5,600 |
2008/06/03 | 600 | 600 | 595 | 595 | 9,900 |
2008/06/02 | 600 | 601 | 595 | 600 | 6,400 |
2008/05/30 | 588 | 598 | 588 | 596 | 10,100 |
2008/05/29 | 590 | 593 | 590 | 593 | 6,100 |
2008/05/28 | 593 | 599 | 589 | 589 | 6,100 |
2008/05/27 | 592 | 595 | 591 | 595 | 5,900 |
2008/05/26 | 592 | 600 | 590 | 600 | 12,500 |
2008/05/23 | 590 | 593 | 585 | 593 | 10,600 |
2008/05/22 | 581 | 588 | 580 | 588 | 14,100 |
2008/05/21 | 588 | 589 | 584 | 585 | 4,400 |
2008/05/20 | 598 | 598 | 588 | 589 | 10,000 |
2008/05/19 | 601 | 604 | 592 | 600 | 21,600 |
2008/05/16 | 590 | 598 | 584 | 598 | 23,200 |
2008/05/15 | 579 | 596 | 575 | 585 | 27,900 |
2008/05/14 | 579 | 579 | 571 | 575 | 9,000 |
2008/05/13 | 575 | 578 | 567 | 578 | 18,900 |
2008/05/12 | 575 | 576 | 568 | 573 | 14,000 |
2008/05/09 | 579 | 579 | 571 | 572 | 15,400 |
2008/05/08 | 567 | 580 | 565 | 575 | 21,000 |
2008/05/07 | 570 | 573 | 563 | 568 | 25,100 |
2008/05/02 | 570 | 570 | 561 | 563 | 39,700 |
2008/05/01 | 561 | 598 | 556 | 598 | 36,300 |
2008/04/30 | 546 | 561 | 545 | 561 | 17,300 |
2008/04/28 | 545 | 547 | 541 | 544 | 22,100 |
2008/04/25 | 551 | 551 | 542 | 544 | 35,400 |
2008/04/24 | 550 | 551 | 545 | 546 | 14,600 |
2008/04/23 | 547 | 550 | 546 | 547 | 11,700 |
2008/04/22 | 552 | 552 | 548 | 549 | 5,400 |
2008/04/21 | 554 | 554 | 550 | 552 | 18,500 |
2008/04/18 | 552 | 553 | 548 | 549 | 9,600 |
2008/04/17 | 553 | 553 | 545 | 549 | 3,500 |
2008/04/16 | 558 | 558 | 545 | 546 | 20,500 |
2008/04/15 | 562 | 562 | 550 | 557 | 2,000 |
2008/04/14 | 554 | 560 | 548 | 552 | 3,500 |
2008/04/11 | 557 | 560 | 557 | 559 | 4,400 |
2008/04/10 | 555 | 560 | 549 | 555 | 11,900 |
2008/04/09 | 566 | 566 | 560 | 561 | 3,500 |
2008/04/08 | 563 | 565 | 560 | 560 | 6,800 |
2008/04/07 | 563 | 563 | 560 | 563 | 7,400 |
2008/04/04 | 555 | 562 | 554 | 562 | 5,900 |
2008/04/03 | 555 | 563 | 554 | 554 | 19,300 |
2008/04/02 | 559 | 559 | 552 | 554 | 2,700 |
2008/04/01 | 564 | 564 | 551 | 553 | 5,900 |
2008/03/31 | 552 | 574 | 550 | 560 | 17,100 |
2008/03/28 | 550 | 551 | 549 | 550 | 3,500 |
2008/03/27 | 551 | 555 | 545 | 550 | 8,300 |
2008/03/26 | 554 | 559 | 554 | 558 | 2,300 |
2008/03/25 | 561 | 561 | 559 | 559 | 3,300 |
2008/03/24 | 556 | 559 | 550 | 559 | 7,200 |
2008/03/21 | 551 | 556 | 550 | 555 | 5,100 |
2008/03/19 | 557 | 557 | 547 | 547 | 2,100 |
2008/03/18 | 552 | 556 | 542 | 550 | 6,700 |
2008/03/17 | 542 | 545 | 542 | 545 | 1,100 |
2008/03/14 | 549 | 555 | 542 | 542 | 6,300 |
2008/03/13 | 542 | 542 | 540 | 540 | 2,500 |
2008/03/12 | 548 | 548 | 540 | 540 | 6,600 |
2008/03/11 | 540 | 541 | 530 | 534 | 23,300 |
2008/03/10 | 544 | 545 | 541 | 541 | 9,400 |
2008/03/07 | 548 | 549 | 545 | 546 | 6,100 |
2008/03/06 | 553 | 553 | 550 | 550 | 12,100 |
2008/03/05 | 552 | 556 | 550 | 553 | 8,200 |
2008/03/04 | 556 | 558 | 554 | 555 | 3,900 |
2008/03/03 | 557 | 560 | 557 | 559 | 7,000 |
2008/02/29 | 559 | 566 | 559 | 564 | 25,800 |
2008/02/28 | 561 | 567 | 558 | 562 | 39,800 |
2008/02/27 | 559 | 564 | 555 | 561 | 94,600 |
2008/02/26 | 606 | 608 | 571 | 572 | 11,600 |
2008/02/25 | 607 | 609 | 602 | 604 | 8,400 |
2008/02/22 | 591 | 605 | 591 | 605 | 1,400 |
2008/02/21 | 590 | 600 | 582 | 591 | 1,300 |
2008/02/20 | 595 | 600 | 591 | 599 | 1,300 |
2008/02/19 | 600 | 606 | 590 | 605 | 5,400 |
2008/02/18 | 593 | 599 | 583 | 599 | 3,600 |
2008/02/15 | 594 | 594 | 592 | 592 | 500 |
2008/02/14 | 600 | 604 | 594 | 594 | 7,500 |
2008/02/13 | 587 | 601 | 580 | 600 | 19,700 |
2008/02/12 | 580 | 592 | 577 | 591 | 3,400 |
2008/02/08 | 569 | 572 | 568 | 570 | 19,000 |
2008/02/07 | 558 | 570 | 558 | 570 | 3,200 |
2008/02/06 | 562 | 562 | 554 | 560 | 4,900 |
2008/02/05 | 558 | 564 | 553 | 563 | 10,100 |
2008/02/04 | 557 | 558 | 551 | 551 | 7,600 |
2008/02/01 | 547 | 553 | 543 | 550 | 5,800 |
2008/01/31 | 543 | 554 | 543 | 554 | 15,200 |
2008/01/30 | 550 | 550 | 543 | 544 | 6,700 |
2008/01/29 | 550 | 559 | 544 | 559 | 4,200 |
2008/01/28 | 564 | 564 | 547 | 554 | 3,000 |
2008/01/25 | 540 | 569 | 540 | 565 | 21,500 |
2008/01/24 | 545 | 559 | 545 | 559 | 2,500 |
2008/01/23 | 538 | 555 | 528 | 555 | 6,800 |
2008/01/22 | 550 | 550 | 526 | 537 | 10,200 |
2008/01/21 | 560 | 570 | 557 | 557 | 4,900 |
2008/01/18 | 572 | 572 | 559 | 570 | 22,700 |
2008/01/17 | 570 | 576 | 557 | 569 | 32,800 |
2008/01/16 | 563 | 590 | 563 | 572 | 23,900 |
2008/01/15 | 578 | 594 | 562 | 563 | 15,200 |
2008/01/11 | 578 | 579 | 578 | 578 | 1,400 |
2008/01/10 | 577 | 578 | 577 | 578 | 200 |
2008/01/09 | 574 | 590 | 574 | 589 | 3,400 |
2008/01/08 | 574 | 583 | 574 | 583 | 800 |
2008/01/07 | 575 | 584 | 561 | 584 | 8,500 |
2008/01/04 | 590 | 590 | 582 | 583 | 2,100 |