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 |
---|---|---|---|---|---|
2009/12/30 | 520 | 522 | 518 | 519 | 18,100 |
2009/12/29 | 525 | 525 | 516 | 520 | 26,300 |
2009/12/28 | 524 | 527 | 519 | 521 | 44,000 |
2009/12/25 | 540 | 543 | 540 | 542 | 24,900 |
2009/12/24 | 545 | 546 | 540 | 543 | 33,500 |
2009/12/22 | 546 | 547 | 542 | 542 | 32,400 |
2009/12/21 | 544 | 548 | 544 | 547 | 18,900 |
2009/12/18 | 548 | 549 | 545 | 548 | 6,900 |
2009/12/17 | 546 | 549 | 543 | 549 | 17,100 |
2009/12/16 | 543 | 546 | 543 | 544 | 6,500 |
2009/12/15 | 549 | 549 | 543 | 543 | 10,400 |
2009/12/14 | 545 | 547 | 543 | 544 | 8,900 |
2009/12/11 | 546 | 546 | 543 | 544 | 15,000 |
2009/12/10 | 550 | 550 | 543 | 546 | 13,900 |
2009/12/09 | 547 | 547 | 540 | 545 | 11,900 |
2009/12/08 | 548 | 549 | 541 | 542 | 17,400 |
2009/12/07 | 545 | 550 | 545 | 545 | 23,600 |
2009/12/04 | 546 | 548 | 544 | 546 | 10,600 |
2009/12/03 | 545 | 548 | 540 | 546 | 31,000 |
2009/12/02 | 547 | 548 | 534 | 543 | 16,900 |
2009/12/01 | 544 | 545 | 540 | 543 | 16,300 |
2009/11/30 | 533 | 544 | 533 | 544 | 11,300 |
2009/11/27 | 538 | 561 | 531 | 541 | 65,700 |
2009/11/26 | 533 | 541 | 530 | 540 | 18,500 |
2009/11/25 | 527 | 534 | 524 | 534 | 17,500 |
2009/11/24 | 527 | 527 | 520 | 523 | 10,600 |
2009/11/20 | 515 | 520 | 515 | 517 | 16,700 |
2009/11/19 | 518 | 521 | 515 | 520 | 18,400 |
2009/11/18 | 518 | 522 | 510 | 515 | 39,300 |
2009/11/17 | 526 | 526 | 517 | 523 | 36,400 |
2009/11/16 | 530 | 533 | 526 | 526 | 12,400 |
2009/11/13 | 532 | 532 | 528 | 530 | 4,800 |
2009/11/12 | 528 | 531 | 528 | 529 | 7,000 |
2009/11/11 | 526 | 533 | 526 | 528 | 22,200 |
2009/11/10 | 528 | 531 | 528 | 530 | 6,400 |
2009/11/09 | 530 | 531 | 527 | 528 | 8,300 |
2009/11/06 | 529 | 530 | 527 | 527 | 12,500 |
2009/11/05 | 531 | 531 | 525 | 531 | 17,000 |
2009/11/04 | 530 | 531 | 525 | 531 | 15,500 |
2009/11/02 | 527 | 531 | 526 | 530 | 11,100 |
2009/10/30 | 534 | 534 | 530 | 531 | 18,700 |
2009/10/29 | 530 | 537 | 527 | 537 | 26,000 |
2009/10/28 | 532 | 532 | 528 | 530 | 12,900 |
2009/10/27 | 533 | 533 | 528 | 528 | 23,400 |
2009/10/26 | 533 | 535 | 530 | 533 | 34,100 |
2009/10/23 | 536 | 536 | 529 | 531 | 25,300 |
2009/10/22 | 531 | 533 | 529 | 530 | 21,500 |
2009/10/21 | 533 | 534 | 528 | 530 | 25,100 |
2009/10/20 | 532 | 535 | 528 | 529 | 24,700 |
2009/10/19 | 527 | 531 | 526 | 529 | 19,700 |
2009/10/16 | 526 | 534 | 524 | 527 | 26,400 |
2009/10/15 | 534 | 534 | 525 | 529 | 41,900 |
2009/10/14 | 531 | 534 | 528 | 531 | 25,400 |
2009/10/13 | 531 | 532 | 530 | 531 | 23,200 |
2009/10/09 | 537 | 537 | 530 | 532 | 19,100 |
2009/10/08 | 534 | 536 | 530 | 536 | 8,400 |
2009/10/07 | 536 | 537 | 529 | 533 | 32,300 |
2009/10/06 | 537 | 538 | 535 | 535 | 6,400 |
2009/10/05 | 533 | 540 | 533 | 536 | 11,000 |
2009/10/02 | 540 | 541 | 533 | 541 | 27,300 |
2009/10/01 | 548 | 548 | 540 | 543 | 51,100 |
2009/09/30 | 550 | 550 | 544 | 548 | 9,200 |
2009/09/29 | 550 | 552 | 547 | 549 | 27,600 |
2009/09/28 | 546 | 548 | 540 | 548 | 32,800 |
2009/09/25 | 555 | 555 | 546 | 551 | 16,100 |
2009/09/24 | 549 | 555 | 545 | 555 | 35,600 |
2009/09/18 | 549 | 549 | 541 | 545 | 15,500 |
2009/09/17 | 554 | 554 | 541 | 549 | 11,900 |
2009/09/16 | 546 | 549 | 545 | 548 | 22,300 |
2009/09/15 | 555 | 555 | 545 | 546 | 12,700 |
2009/09/14 | 550 | 551 | 548 | 549 | 37,500 |
2009/09/11 | 550 | 551 | 548 | 550 | 48,200 |
2009/09/10 | 549 | 551 | 548 | 549 | 26,400 |
2009/09/09 | 548 | 554 | 544 | 545 | 30,500 |
2009/09/08 | 548 | 551 | 545 | 548 | 24,000 |
2009/09/07 | 549 | 560 | 544 | 547 | 57,100 |
2009/09/04 | 553 | 554 | 546 | 550 | 40,000 |
2009/09/03 | 554 | 555 | 551 | 552 | 36,600 |
2009/09/02 | 553 | 555 | 545 | 551 | 30,800 |
2009/09/01 | 560 | 560 | 553 | 555 | 21,800 |
2009/08/31 | 558 | 563 | 556 | 559 | 63,200 |
2009/08/28 | 547 | 556 | 546 | 556 | 73,900 |
2009/08/27 | 546 | 546 | 537 | 545 | 33,600 |
2009/08/26 | 539 | 545 | 538 | 545 | 41,800 |
2009/08/25 | 528 | 537 | 524 | 537 | 49,900 |
2009/08/24 | 520 | 527 | 519 | 523 | 37,200 |
2009/08/21 | 522 | 523 | 515 | 518 | 59,800 |
2009/08/20 | 528 | 529 | 522 | 524 | 44,200 |
2009/08/19 | 535 | 536 | 527 | 533 | 16,700 |
2009/08/18 | 534 | 534 | 527 | 534 | 38,000 |
2009/08/17 | 539 | 539 | 534 | 536 | 26,100 |
2009/08/14 | 537 | 539 | 533 | 533 | 64,200 |
2009/08/13 | 542 | 545 | 539 | 541 | 83,700 |
2009/08/12 | 544 | 545 | 542 | 542 | 32,200 |
2009/08/11 | 547 | 550 | 542 | 545 | 47,300 |
2009/08/10 | 545 | 549 | 543 | 546 | 42,100 |
2009/08/07 | 549 | 551 | 541 | 544 | 70,200 |
2009/08/06 | 556 | 558 | 551 | 553 | 39,500 |
2009/08/05 | 556 | 561 | 551 | 557 | 20,400 |
2009/08/04 | 551 | 558 | 551 | 554 | 25,800 |
2009/08/03 | 555 | 560 | 552 | 553 | 25,200 |
2009/07/31 | 553 | 555 | 550 | 550 | 14,300 |
2009/07/30 | 551 | 555 | 549 | 551 | 19,700 |
2009/07/29 | 555 | 558 | 551 | 552 | 16,000 |
2009/07/28 | 560 | 562 | 557 | 557 | 12,600 |
2009/07/27 | 565 | 565 | 557 | 562 | 30,500 |
2009/07/24 | 567 | 567 | 562 | 562 | 15,900 |
2009/07/23 | 562 | 563 | 559 | 559 | 19,000 |
2009/07/22 | 565 | 567 | 561 | 563 | 22,600 |
2009/07/21 | 565 | 567 | 557 | 562 | 25,100 |
2009/07/17 | 560 | 564 | 550 | 557 | 24,000 |
2009/07/16 | 555 | 559 | 542 | 555 | 27,800 |
2009/07/15 | 540 | 553 | 535 | 547 | 34,100 |
2009/07/14 | 552 | 553 | 540 | 544 | 31,200 |
2009/07/13 | 558 | 559 | 546 | 547 | 46,500 |
2009/07/10 | 569 | 569 | 557 | 559 | 32,500 |
2009/07/09 | 563 | 568 | 556 | 556 | 45,200 |
2009/07/08 | 570 | 572 | 563 | 563 | 58,100 |
2009/07/07 | 567 | 572 | 567 | 568 | 33,300 |
2009/07/06 | 556 | 573 | 556 | 567 | 60,300 |
2009/07/03 | 555 | 564 | 553 | 556 | 42,900 |
2009/07/02 | 557 | 566 | 555 | 560 | 68,200 |
2009/07/01 | 560 | 560 | 554 | 559 | 38,200 |
2009/06/30 | 555 | 562 | 553 | 559 | 39,900 |
2009/06/29 | 569 | 571 | 555 | 556 | 56,600 |
2009/06/26 | 570 | 573 | 563 | 569 | 89,000 |
2009/06/25 | 578 | 580 | 558 | 568 | 133,700 |
2009/06/24 | 606 | 608 | 602 | 604 | 161,800 |
2009/06/23 | 607 | 608 | 601 | 605 | 67,400 |
2009/06/22 | 600 | 604 | 597 | 601 | 91,800 |
2009/06/19 | 591 | 600 | 591 | 596 | 58,800 |
2009/06/18 | 596 | 596 | 585 | 590 | 45,600 |
2009/06/17 | 580 | 587 | 580 | 584 | 67,200 |
2009/06/16 | 579 | 580 | 575 | 578 | 39,500 |
2009/06/15 | 576 | 578 | 574 | 576 | 96,600 |
2009/06/12 | 580 | 580 | 565 | 570 | 115,300 |
2009/06/11 | 580 | 581 | 568 | 573 | 104,000 |
2009/06/10 | 580 | 581 | 577 | 579 | 66,200 |
2009/06/09 | 582 | 585 | 578 | 580 | 48,400 |
2009/06/08 | 581 | 585 | 577 | 579 | 60,900 |
2009/06/05 | 591 | 592 | 576 | 578 | 70,900 |
2009/06/04 | 580 | 590 | 578 | 590 | 48,100 |
2009/06/03 | 575 | 581 | 573 | 576 | 35,200 |
2009/06/02 | 578 | 581 | 571 | 576 | 51,500 |
2009/06/01 | 565 | 578 | 564 | 576 | 63,100 |
2009/05/29 | 557 | 564 | 553 | 562 | 38,200 |
2009/05/28 | 550 | 560 | 549 | 554 | 58,200 |
2009/05/27 | 548 | 552 | 548 | 549 | 32,700 |
2009/05/26 | 545 | 548 | 542 | 546 | 35,400 |
2009/05/25 | 541 | 544 | 538 | 542 | 47,900 |
2009/05/22 | 530 | 536 | 529 | 535 | 28,800 |
2009/05/21 | 532 | 532 | 527 | 530 | 23,100 |
2009/05/20 | 526 | 534 | 523 | 534 | 44,400 |
2009/05/19 | 525 | 528 | 521 | 523 | 44,900 |
2009/05/18 | 535 | 536 | 520 | 524 | 43,500 |
2009/05/15 | 549 | 549 | 538 | 539 | 15,500 |
2009/05/14 | 544 | 545 | 540 | 542 | 32,700 |
2009/05/13 | 545 | 549 | 545 | 545 | 16,200 |
2009/05/12 | 542 | 547 | 542 | 545 | 13,500 |
2009/05/11 | 542 | 549 | 541 | 548 | 31,800 |
2009/05/08 | 539 | 542 | 535 | 538 | 21,400 |
2009/05/07 | 530 | 542 | 530 | 541 | 41,400 |
2009/05/01 | 525 | 525 | 521 | 524 | 18,800 |
2009/04/30 | 517 | 527 | 517 | 526 | 30,500 |
2009/04/28 | 516 | 520 | 514 | 514 | 20,600 |
2009/04/27 | 509 | 516 | 508 | 514 | 48,800 |
2009/04/24 | 507 | 507 | 503 | 505 | 22,000 |
2009/04/23 | 508 | 508 | 503 | 504 | 15,700 |
2009/04/22 | 510 | 513 | 499 | 508 | 76,000 |
2009/04/21 | 513 | 513 | 505 | 508 | 28,600 |
2009/04/20 | 507 | 511 | 504 | 510 | 33,000 |
2009/04/17 | 508 | 508 | 505 | 505 | 9,400 |
2009/04/16 | 505 | 508 | 503 | 504 | 21,900 |
2009/04/15 | 502 | 506 | 502 | 505 | 10,800 |
2009/04/14 | 503 | 504 | 502 | 503 | 15,600 |
2009/04/13 | 508 | 509 | 503 | 504 | 21,500 |
2009/04/10 | 510 | 510 | 506 | 508 | 19,500 |
2009/04/09 | 510 | 510 | 505 | 508 | 30,200 |
2009/04/08 | 510 | 512 | 508 | 508 | 18,800 |
2009/04/07 | 516 | 518 | 512 | 513 | 17,700 |
2009/04/06 | 518 | 518 | 509 | 516 | 32,700 |
2009/04/03 | 518 | 521 | 515 | 516 | 28,600 |
2009/04/02 | 519 | 522 | 517 | 518 | 28,500 |
2009/04/01 | 520 | 528 | 515 | 519 | 37,000 |
2009/03/31 | 505 | 523 | 502 | 518 | 24,200 |
2009/03/30 | 509 | 509 | 501 | 507 | 22,700 |
2009/03/27 | 499 | 520 | 499 | 504 | 57,300 |
2009/03/26 | 494 | 499 | 493 | 494 | 45,700 |
2009/03/25 | 488 | 490 | 486 | 489 | 33,400 |
2009/03/24 | 478 | 484 | 476 | 481 | 56,000 |
2009/03/23 | 475 | 478 | 475 | 476 | 63,900 |
2009/03/19 | 480 | 480 | 468 | 474 | 56,800 |
2009/03/18 | 505 | 505 | 486 | 491 | 42,800 |
2009/03/17 | 505 | 510 | 501 | 505 | 32,000 |
2009/03/16 | 517 | 519 | 505 | 509 | 16,100 |
2009/03/13 | 533 | 533 | 506 | 519 | 27,800 |
2009/03/12 | 543 | 543 | 514 | 521 | 10,800 |
2009/03/11 | 519 | 548 | 519 | 548 | 23,000 |
2009/03/10 | 510 | 519 | 510 | 519 | 3,000 |
2009/03/09 | 519 | 520 | 514 | 514 | 5,500 |
2009/03/06 | 530 | 531 | 518 | 529 | 4,200 |
2009/03/05 | 517 | 525 | 511 | 520 | 4,400 |
2009/03/04 | 508 | 518 | 505 | 509 | 3,500 |
2009/03/03 | 510 | 520 | 505 | 518 | 2,500 |
2009/03/02 | 513 | 520 | 513 | 520 | 2,000 |
2009/02/27 | 503 | 528 | 503 | 528 | 5,500 |
2009/02/26 | 505 | 515 | 505 | 515 | 6,100 |
2009/02/25 | 502 | 507 | 502 | 507 | 2,700 |
2009/02/24 | 496 | 500 | 496 | 500 | 1,900 |
2009/02/23 | 502 | 506 | 496 | 500 | 7,400 |
2009/02/20 | 516 | 526 | 510 | 510 | 8,500 |
2009/02/19 | 518 | 525 | 518 | 524 | 3,900 |
2009/02/18 | 530 | 530 | 519 | 519 | 18,000 |
2009/02/17 | 541 | 548 | 528 | 530 | 10,100 |
2009/02/16 | 551 | 556 | 540 | 555 | 2,100 |
2009/02/13 | 555 | 558 | 552 | 557 | 6,200 |
2009/02/12 | 558 | 559 | 530 | 555 | 9,400 |
2009/02/10 | 564 | 565 | 550 | 560 | 14,700 |
2009/02/09 | 559 | 563 | 556 | 561 | 16,500 |
2009/02/06 | 553 | 557 | 540 | 554 | 8,200 |
2009/02/05 | 539 | 555 | 539 | 555 | 18,800 |
2009/02/04 | 529 | 535 | 527 | 533 | 2,300 |
2009/02/03 | 529 | 538 | 529 | 535 | 4,200 |
2009/02/02 | 529 | 529 | 523 | 528 | 5,500 |
2009/01/30 | 535 | 537 | 528 | 532 | 19,300 |
2009/01/29 | 550 | 552 | 536 | 540 | 20,500 |
2009/01/28 | 544 | 550 | 539 | 549 | 14,400 |
2009/01/27 | 522 | 548 | 519 | 548 | 14,300 |
2009/01/26 | 523 | 524 | 516 | 519 | 4,700 |
2009/01/23 | 523 | 523 | 514 | 522 | 10,600 |
2009/01/22 | 520 | 523 | 518 | 519 | 5,100 |
2009/01/21 | 520 | 527 | 519 | 519 | 8,800 |
2009/01/20 | 522 | 522 | 520 | 521 | 7,200 |
2009/01/19 | 515 | 524 | 515 | 521 | 3,900 |
2009/01/16 | 526 | 530 | 515 | 521 | 12,300 |
2009/01/15 | 517 | 528 | 512 | 526 | 15,700 |
2009/01/14 | 530 | 530 | 520 | 520 | 7,400 |
2009/01/13 | 536 | 536 | 527 | 527 | 4,800 |
2009/01/09 | 538 | 538 | 532 | 536 | 3,400 |
2009/01/08 | 538 | 539 | 535 | 538 | 4,500 |
2009/01/07 | 542 | 542 | 535 | 535 | 6,100 |
2009/01/06 | 542 | 543 | 535 | 543 | 3,400 |
2009/01/05 | 545 | 547 | 542 | 542 | 700 |