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 |
---|---|---|---|---|---|
2012/12/28 | 470 | 478 | 469 | 472 | 48,400 |
2012/12/27 | 473 | 473 | 469 | 471 | 93,300 |
2012/12/26 | 473 | 476 | 471 | 473 | 124,000 |
2012/12/25 | 492 | 493 | 487 | 491 | 98,100 |
2012/12/21 | 493 | 495 | 491 | 492 | 46,800 |
2012/12/20 | 491 | 494 | 491 | 493 | 34,400 |
2012/12/19 | 488 | 492 | 487 | 492 | 88,800 |
2012/12/18 | 487 | 489 | 485 | 487 | 56,200 |
2012/12/17 | 485 | 488 | 484 | 487 | 54,800 |
2012/12/14 | 483 | 487 | 482 | 484 | 68,300 |
2012/12/13 | 486 | 486 | 481 | 484 | 51,400 |
2012/12/12 | 484 | 489 | 480 | 482 | 96,100 |
2012/12/11 | 480 | 486 | 479 | 481 | 92,300 |
2012/12/10 | 482 | 494 | 473 | 477 | 356,700 |
2012/12/07 | 439 | 442 | 430 | 437 | 95,000 |
2012/12/06 | 447 | 447 | 441 | 444 | 39,300 |
2012/12/05 | 455 | 455 | 442 | 447 | 49,100 |
2012/12/04 | 450 | 455 | 450 | 455 | 34,300 |
2012/12/03 | 447 | 452 | 447 | 448 | 34,500 |
2012/11/30 | 439 | 445 | 438 | 443 | 39,600 |
2012/11/29 | 432 | 440 | 432 | 434 | 45,000 |
2012/11/28 | 432 | 435 | 430 | 431 | 45,000 |
2012/11/27 | 421 | 429 | 421 | 427 | 38,900 |
2012/11/26 | 409 | 429 | 408 | 416 | 95,500 |
2012/11/22 | 405 | 414 | 404 | 409 | 51,200 |
2012/11/21 | 406 | 408 | 403 | 407 | 86,000 |
2012/11/20 | 408 | 409 | 406 | 408 | 52,700 |
2012/11/19 | 406 | 414 | 406 | 409 | 120,600 |
2012/11/16 | 410 | 414 | 405 | 407 | 71,800 |
2012/11/15 | 393 | 410 | 389 | 410 | 136,000 |
2012/11/14 | 405 | 419 | 388 | 400 | 615,000 |
2012/11/13 | 512 | 512 | 413 | 413 | 426,200 |
2012/11/12 | 512 | 514 | 511 | 513 | 8,000 |
2012/11/09 | 512 | 517 | 512 | 512 | 8,200 |
2012/11/08 | 515 | 517 | 514 | 515 | 11,400 |
2012/11/07 | 515 | 519 | 515 | 517 | 6,900 |
2012/11/06 | 524 | 524 | 515 | 518 | 11,300 |
2012/11/05 | 520 | 523 | 518 | 522 | 14,100 |
2012/11/02 | 520 | 521 | 518 | 521 | 3,800 |
2012/11/01 | 517 | 522 | 517 | 520 | 4,900 |
2012/10/31 | 519 | 522 | 517 | 519 | 7,500 |
2012/10/30 | 521 | 521 | 513 | 513 | 8,400 |
2012/10/29 | 523 | 523 | 519 | 520 | 7,200 |
2012/10/26 | 518 | 524 | 517 | 521 | 13,600 |
2012/10/25 | 519 | 519 | 515 | 518 | 23,100 |
2012/10/24 | 509 | 513 | 508 | 512 | 10,100 |
2012/10/23 | 509 | 512 | 507 | 510 | 7,900 |
2012/10/22 | 504 | 508 | 504 | 508 | 5,900 |
2012/10/19 | 508 | 508 | 501 | 507 | 12,800 |
2012/10/18 | 508 | 509 | 506 | 509 | 9,700 |
2012/10/17 | 505 | 508 | 505 | 508 | 6,600 |
2012/10/16 | 502 | 505 | 502 | 505 | 3,300 |
2012/10/15 | 504 | 505 | 503 | 504 | 6,300 |
2012/10/12 | 502 | 506 | 501 | 503 | 5,400 |
2012/10/11 | 503 | 504 | 502 | 503 | 4,100 |
2012/10/10 | 502 | 503 | 502 | 503 | 3,800 |
2012/10/09 | 504 | 507 | 503 | 503 | 18,200 |
2012/10/05 | 505 | 507 | 504 | 504 | 4,700 |
2012/10/04 | 504 | 505 | 503 | 504 | 15,600 |
2012/10/03 | 502 | 505 | 501 | 502 | 7,600 |
2012/10/02 | 508 | 508 | 504 | 504 | 9,500 |
2012/10/01 | 501 | 508 | 501 | 507 | 10,100 |
2012/09/28 | 509 | 509 | 502 | 503 | 14,300 |
2012/09/27 | 501 | 506 | 501 | 506 | 10,600 |
2012/09/26 | 498 | 504 | 498 | 501 | 12,400 |
2012/09/25 | 501 | 501 | 495 | 500 | 15,400 |
2012/09/24 | 498 | 501 | 497 | 500 | 7,400 |
2012/09/21 | 497 | 499 | 497 | 498 | 2,900 |
2012/09/20 | 501 | 501 | 496 | 498 | 13,900 |
2012/09/19 | 502 | 502 | 498 | 500 | 6,600 |
2012/09/18 | 500 | 504 | 500 | 500 | 7,500 |
2012/09/14 | 496 | 501 | 496 | 501 | 22,800 |
2012/09/13 | 497 | 498 | 495 | 495 | 7,200 |
2012/09/12 | 495 | 498 | 495 | 498 | 3,200 |
2012/09/11 | 502 | 502 | 490 | 499 | 12,100 |
2012/09/10 | 490 | 495 | 488 | 495 | 15,200 |
2012/09/07 | 494 | 494 | 489 | 490 | 6,700 |
2012/09/06 | 493 | 493 | 488 | 489 | 8,300 |
2012/09/05 | 493 | 494 | 490 | 493 | 7,500 |
2012/09/04 | 498 | 499 | 492 | 492 | 7,100 |
2012/09/03 | 496 | 499 | 495 | 495 | 10,000 |
2012/08/31 | 499 | 500 | 495 | 495 | 6,100 |
2012/08/30 | 500 | 501 | 497 | 500 | 7,200 |
2012/08/29 | 505 | 505 | 500 | 502 | 10,200 |
2012/08/28 | 504 | 505 | 503 | 504 | 4,900 |
2012/08/27 | 506 | 506 | 504 | 504 | 6,300 |
2012/08/24 | 507 | 510 | 503 | 504 | 15,500 |
2012/08/23 | 507 | 509 | 506 | 507 | 13,000 |
2012/08/22 | 505 | 508 | 505 | 508 | 7,000 |
2012/08/21 | 505 | 509 | 504 | 505 | 19,700 |
2012/08/20 | 508 | 510 | 507 | 508 | 11,500 |
2012/08/17 | 507 | 509 | 506 | 508 | 11,000 |
2012/08/16 | 505 | 508 | 504 | 507 | 9,700 |
2012/08/15 | 505 | 506 | 502 | 505 | 6,700 |
2012/08/14 | 499 | 505 | 499 | 505 | 11,500 |
2012/08/13 | 502 | 503 | 499 | 499 | 10,700 |
2012/08/10 | 500 | 503 | 500 | 501 | 9,300 |
2012/08/09 | 500 | 506 | 497 | 500 | 11,900 |
2012/08/08 | 498 | 502 | 495 | 500 | 15,400 |
2012/08/07 | 499 | 499 | 495 | 498 | 24,000 |
2012/08/06 | 505 | 515 | 499 | 499 | 32,700 |
2012/08/03 | 504 | 504 | 500 | 501 | 2,600 |
2012/08/02 | 507 | 507 | 500 | 500 | 7,000 |
2012/08/01 | 505 | 505 | 502 | 504 | 5,900 |
2012/07/31 | 508 | 508 | 504 | 505 | 5,400 |
2012/07/30 | 512 | 512 | 503 | 508 | 6,900 |
2012/07/27 | 510 | 510 | 502 | 504 | 6,600 |
2012/07/26 | 503 | 503 | 495 | 503 | 15,500 |
2012/07/25 | 508 | 508 | 503 | 503 | 10,600 |
2012/07/24 | 508 | 508 | 502 | 506 | 9,000 |
2012/07/23 | 513 | 513 | 506 | 507 | 17,800 |
2012/07/20 | 515 | 516 | 512 | 512 | 6,600 |
2012/07/19 | 513 | 516 | 513 | 515 | 6,700 |
2012/07/18 | 515 | 517 | 513 | 513 | 11,500 |
2012/07/17 | 517 | 520 | 516 | 516 | 17,300 |
2012/07/13 | 517 | 520 | 516 | 516 | 14,400 |
2012/07/12 | 520 | 521 | 516 | 516 | 13,200 |
2012/07/11 | 519 | 520 | 515 | 519 | 16,800 |
2012/07/10 | 522 | 522 | 519 | 519 | 8,800 |
2012/07/09 | 521 | 524 | 519 | 520 | 13,700 |
2012/07/06 | 520 | 522 | 520 | 521 | 19,300 |
2012/07/05 | 522 | 523 | 518 | 522 | 15,400 |
2012/07/04 | 525 | 525 | 524 | 525 | 12,500 |
2012/07/03 | 524 | 526 | 523 | 524 | 16,600 |
2012/07/02 | 525 | 527 | 523 | 524 | 25,200 |
2012/06/29 | 517 | 524 | 515 | 523 | 47,000 |
2012/06/28 | 517 | 518 | 515 | 518 | 20,300 |
2012/06/27 | 511 | 518 | 511 | 516 | 56,000 |
2012/06/26 | 536 | 541 | 536 | 540 | 58,300 |
2012/06/25 | 540 | 544 | 537 | 542 | 49,900 |
2012/06/22 | 541 | 546 | 534 | 544 | 41,700 |
2012/06/21 | 539 | 545 | 536 | 544 | 54,500 |
2012/06/20 | 539 | 540 | 537 | 538 | 34,500 |
2012/06/19 | 535 | 539 | 534 | 537 | 34,700 |
2012/06/18 | 530 | 540 | 530 | 533 | 76,900 |
2012/06/15 | 512 | 529 | 509 | 522 | 90,300 |
2012/06/14 | 514 | 514 | 511 | 513 | 11,100 |
2012/06/13 | 514 | 517 | 514 | 515 | 9,500 |
2012/06/12 | 512 | 516 | 512 | 516 | 7,200 |
2012/06/11 | 520 | 520 | 514 | 514 | 12,800 |
2012/06/08 | 515 | 517 | 515 | 517 | 12,600 |
2012/06/07 | 513 | 520 | 510 | 520 | 14,100 |
2012/06/06 | 501 | 510 | 500 | 510 | 13,700 |
2012/06/05 | 496 | 500 | 495 | 499 | 8,100 |
2012/06/04 | 499 | 499 | 482 | 496 | 21,400 |
2012/06/01 | 501 | 506 | 500 | 504 | 12,200 |
2012/05/31 | 500 | 505 | 500 | 505 | 7,200 |
2012/05/30 | 499 | 505 | 499 | 502 | 16,000 |
2012/05/29 | 504 | 509 | 504 | 506 | 4,700 |
2012/05/28 | 501 | 505 | 500 | 504 | 6,100 |
2012/05/25 | 505 | 505 | 502 | 505 | 7,800 |
2012/05/24 | 500 | 504 | 498 | 504 | 5,000 |
2012/05/23 | 501 | 502 | 499 | 500 | 9,000 |
2012/05/22 | 503 | 506 | 496 | 501 | 7,400 |
2012/05/21 | 497 | 500 | 490 | 500 | 10,900 |
2012/05/18 | 503 | 503 | 490 | 496 | 14,900 |
2012/05/17 | 506 | 510 | 504 | 506 | 9,900 |
2012/05/16 | 492 | 505 | 492 | 504 | 9,300 |
2012/05/15 | 499 | 506 | 481 | 492 | 29,300 |
2012/05/14 | 520 | 521 | 505 | 509 | 23,400 |
2012/05/11 | 525 | 529 | 520 | 522 | 16,900 |
2012/05/10 | 529 | 529 | 520 | 525 | 29,200 |
2012/05/09 | 535 | 537 | 531 | 532 | 18,100 |
2012/05/08 | 528 | 533 | 526 | 533 | 14,300 |
2012/05/07 | 524 | 528 | 523 | 526 | 22,000 |
2012/05/02 | 526 | 528 | 524 | 526 | 18,600 |
2012/05/01 | 526 | 527 | 522 | 522 | 9,100 |
2012/04/27 | 522 | 527 | 522 | 525 | 18,000 |
2012/04/26 | 526 | 526 | 522 | 523 | 16,500 |
2012/04/25 | 526 | 527 | 520 | 524 | 18,400 |
2012/04/24 | 520 | 524 | 518 | 522 | 22,300 |
2012/04/23 | 522 | 525 | 518 | 520 | 26,100 |
2012/04/20 | 524 | 525 | 519 | 522 | 19,700 |
2012/04/19 | 520 | 523 | 519 | 521 | 19,000 |
2012/04/18 | 522 | 523 | 517 | 520 | 15,200 |
2012/04/17 | 523 | 523 | 518 | 520 | 9,600 |
2012/04/16 | 520 | 523 | 516 | 516 | 26,500 |
2012/04/13 | 522 | 524 | 517 | 518 | 23,300 |
2012/04/12 | 520 | 520 | 517 | 519 | 10,900 |
2012/04/11 | 512 | 516 | 510 | 514 | 22,400 |
2012/04/10 | 516 | 522 | 516 | 518 | 12,900 |
2012/04/09 | 521 | 521 | 512 | 516 | 28,700 |
2012/04/06 | 527 | 530 | 524 | 528 | 16,100 |
2012/04/05 | 524 | 531 | 516 | 530 | 55,400 |
2012/04/04 | 553 | 555 | 530 | 534 | 42,800 |
2012/04/03 | 555 | 555 | 551 | 552 | 27,000 |
2012/04/02 | 550 | 559 | 550 | 553 | 66,300 |
2012/03/30 | 545 | 555 | 541 | 550 | 72,700 |
2012/03/29 | 529 | 537 | 529 | 536 | 24,800 |
2012/03/28 | 526 | 529 | 525 | 528 | 16,800 |
2012/03/27 | 524 | 524 | 520 | 524 | 16,500 |
2012/03/26 | 523 | 524 | 521 | 521 | 23,100 |
2012/03/23 | 524 | 524 | 521 | 521 | 35,500 |
2012/03/22 | 524 | 525 | 522 | 524 | 15,300 |
2012/03/21 | 516 | 529 | 516 | 520 | 32,000 |
2012/03/19 | 516 | 517 | 513 | 515 | 25,600 |
2012/03/16 | 510 | 513 | 510 | 512 | 38,000 |
2012/03/15 | 504 | 509 | 503 | 509 | 17,300 |
2012/03/14 | 498 | 506 | 498 | 503 | 34,600 |
2012/03/13 | 497 | 499 | 496 | 497 | 14,900 |
2012/03/12 | 499 | 500 | 495 | 495 | 15,300 |
2012/03/09 | 497 | 499 | 495 | 497 | 32,100 |
2012/03/08 | 493 | 497 | 491 | 495 | 17,400 |
2012/03/07 | 488 | 493 | 484 | 493 | 20,900 |
2012/03/06 | 494 | 495 | 489 | 489 | 9,500 |
2012/03/05 | 490 | 495 | 488 | 492 | 24,100 |
2012/03/02 | 490 | 493 | 487 | 493 | 10,900 |
2012/03/01 | 491 | 493 | 480 | 491 | 23,000 |
2012/02/29 | 490 | 493 | 486 | 491 | 24,600 |
2012/02/28 | 482 | 487 | 482 | 486 | 18,700 |
2012/02/27 | 485 | 486 | 480 | 484 | 30,100 |
2012/02/24 | 487 | 487 | 481 | 485 | 30,000 |
2012/02/23 | 482 | 483 | 478 | 483 | 28,800 |
2012/02/22 | 481 | 483 | 478 | 482 | 20,900 |
2012/02/21 | 479 | 481 | 478 | 478 | 11,900 |
2012/02/20 | 480 | 480 | 479 | 479 | 3,700 |
2012/02/17 | 481 | 481 | 476 | 478 | 18,700 |
2012/02/16 | 481 | 481 | 477 | 480 | 5,600 |
2012/02/15 | 478 | 481 | 476 | 481 | 35,900 |
2012/02/14 | 479 | 480 | 477 | 478 | 13,600 |
2012/02/13 | 471 | 478 | 471 | 478 | 9,100 |
2012/02/10 | 473 | 475 | 470 | 471 | 15,000 |
2012/02/09 | 473 | 475 | 472 | 472 | 15,900 |
2012/02/08 | 472 | 474 | 472 | 473 | 15,400 |
2012/02/07 | 471 | 473 | 470 | 471 | 25,900 |
2012/02/06 | 471 | 472 | 468 | 470 | 13,000 |
2012/02/03 | 466 | 470 | 466 | 467 | 5,500 |
2012/02/02 | 469 | 472 | 465 | 468 | 9,100 |
2012/02/01 | 465 | 471 | 465 | 468 | 4,400 |
2012/01/31 | 468 | 470 | 463 | 465 | 15,800 |
2012/01/30 | 470 | 474 | 466 | 466 | 19,900 |
2012/01/27 | 471 | 471 | 468 | 468 | 5,000 |
2012/01/26 | 473 | 473 | 466 | 471 | 8,200 |
2012/01/25 | 471 | 472 | 466 | 471 | 20,200 |
2012/01/24 | 470 | 470 | 468 | 470 | 5,900 |
2012/01/23 | 466 | 469 | 466 | 469 | 9,800 |
2012/01/20 | 462 | 465 | 462 | 465 | 5,700 |
2012/01/19 | 465 | 465 | 460 | 462 | 8,000 |
2012/01/18 | 465 | 465 | 463 | 465 | 3,000 |
2012/01/17 | 465 | 466 | 463 | 463 | 1,400 |
2012/01/16 | 460 | 466 | 460 | 466 | 5,300 |
2012/01/13 | 465 | 465 | 464 | 465 | 7,600 |
2012/01/12 | 463 | 465 | 461 | 465 | 12,000 |
2012/01/11 | 463 | 464 | 460 | 463 | 7,600 |
2012/01/10 | 462 | 464 | 460 | 462 | 14,000 |
2012/01/06 | 463 | 463 | 460 | 460 | 5,400 |
2012/01/05 | 464 | 465 | 461 | 463 | 11,500 |
2012/01/04 | 461 | 464 | 457 | 463 | 9,200 |