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 |
---|---|---|---|---|---|
2016/12/30 | 644 | 652 | 644 | 651 | 36,900 |
2016/12/29 | 651 | 656 | 645 | 648 | 44,200 |
2016/12/28 | 646 | 658 | 645 | 654 | 70,000 |
2016/12/27 | 669 | 671 | 662 | 663 | 156,200 |
2016/12/26 | 665 | 672 | 664 | 666 | 109,100 |
2016/12/22 | 659 | 663 | 658 | 663 | 43,200 |
2016/12/21 | 663 | 663 | 658 | 660 | 66,500 |
2016/12/20 | 661 | 665 | 659 | 664 | 41,300 |
2016/12/19 | 667 | 667 | 657 | 662 | 86,000 |
2016/12/16 | 668 | 671 | 664 | 667 | 118,200 |
2016/12/15 | 660 | 669 | 658 | 668 | 95,500 |
2016/12/14 | 659 | 660 | 655 | 659 | 64,900 |
2016/12/13 | 659 | 660 | 653 | 659 | 58,900 |
2016/12/12 | 657 | 663 | 657 | 658 | 59,000 |
2016/12/09 | 651 | 659 | 650 | 656 | 67,000 |
2016/12/08 | 647 | 655 | 647 | 655 | 90,100 |
2016/12/07 | 643 | 647 | 642 | 647 | 72,100 |
2016/12/06 | 644 | 645 | 640 | 642 | 73,200 |
2016/12/05 | 639 | 645 | 636 | 638 | 43,700 |
2016/12/02 | 643 | 646 | 637 | 639 | 161,400 |
2016/12/01 | 648 | 653 | 640 | 647 | 142,100 |
2016/11/30 | 642 | 649 | 641 | 646 | 71,900 |
2016/11/29 | 642 | 643 | 640 | 642 | 44,100 |
2016/11/28 | 635 | 643 | 635 | 642 | 119,700 |
2016/11/25 | 634 | 635 | 629 | 635 | 82,600 |
2016/11/24 | 632 | 636 | 631 | 633 | 63,800 |
2016/11/22 | 633 | 635 | 626 | 631 | 92,500 |
2016/11/21 | 630 | 633 | 628 | 630 | 53,600 |
2016/11/18 | 625 | 628 | 623 | 627 | 66,600 |
2016/11/17 | 624 | 627 | 621 | 625 | 42,500 |
2016/11/16 | 623 | 625 | 620 | 624 | 48,900 |
2016/11/15 | 620 | 623 | 615 | 620 | 48,200 |
2016/11/14 | 623 | 625 | 620 | 621 | 34,300 |
2016/11/11 | 621 | 625 | 612 | 616 | 83,500 |
2016/11/10 | 639 | 643 | 611 | 625 | 131,000 |
2016/11/09 | 648 | 650 | 612 | 619 | 87,700 |
2016/11/08 | 651 | 653 | 647 | 650 | 89,600 |
2016/11/07 | 648 | 654 | 646 | 651 | 83,200 |
2016/11/04 | 648 | 651 | 646 | 651 | 75,800 |
2016/11/02 | 663 | 665 | 646 | 650 | 158,400 |
2016/11/01 | 665 | 669 | 664 | 666 | 64,800 |
2016/10/31 | 666 | 669 | 662 | 667 | 57,700 |
2016/10/28 | 668 | 668 | 664 | 668 | 56,900 |
2016/10/27 | 662 | 667 | 662 | 665 | 35,000 |
2016/10/26 | 660 | 666 | 660 | 665 | 48,300 |
2016/10/25 | 660 | 664 | 657 | 662 | 102,300 |
2016/10/24 | 657 | 660 | 655 | 660 | 46,500 |
2016/10/21 | 657 | 659 | 653 | 657 | 52,000 |
2016/10/20 | 656 | 660 | 649 | 653 | 168,500 |
2016/10/19 | 674 | 675 | 664 | 668 | 98,200 |
2016/10/18 | 659 | 665 | 657 | 663 | 33,400 |
2016/10/17 | 655 | 661 | 652 | 659 | 36,800 |
2016/10/14 | 655 | 655 | 651 | 655 | 24,500 |
2016/10/13 | 651 | 655 | 651 | 654 | 27,100 |
2016/10/12 | 650 | 655 | 649 | 652 | 31,800 |
2016/10/11 | 651 | 656 | 651 | 654 | 21,000 |
2016/10/07 | 653 | 656 | 646 | 651 | 33,600 |
2016/10/06 | 656 | 657 | 653 | 653 | 27,200 |
2016/10/05 | 650 | 658 | 650 | 654 | 40,700 |
2016/10/04 | 649 | 652 | 646 | 649 | 20,400 |
2016/10/03 | 648 | 654 | 642 | 646 | 39,300 |
2016/09/30 | 640 | 647 | 636 | 644 | 38,500 |
2016/09/29 | 638 | 653 | 638 | 647 | 98,300 |
2016/09/28 | 628 | 636 | 625 | 635 | 38,100 |
2016/09/27 | 616 | 626 | 610 | 626 | 45,500 |
2016/09/26 | 624 | 624 | 616 | 618 | 34,800 |
2016/09/23 | 625 | 629 | 619 | 624 | 48,400 |
2016/09/21 | 607 | 620 | 607 | 620 | 32,900 |
2016/09/20 | 610 | 613 | 605 | 607 | 62,900 |
2016/09/16 | 600 | 609 | 598 | 609 | 27,800 |
2016/09/15 | 605 | 607 | 599 | 600 | 39,300 |
2016/09/14 | 613 | 615 | 606 | 609 | 40,800 |
2016/09/13 | 621 | 623 | 613 | 615 | 46,100 |
2016/09/12 | 621 | 622 | 613 | 618 | 45,600 |
2016/09/09 | 630 | 630 | 620 | 625 | 31,600 |
2016/09/08 | 632 | 635 | 623 | 630 | 56,500 |
2016/09/07 | 616 | 636 | 616 | 633 | 74,300 |
2016/09/06 | 609 | 623 | 609 | 619 | 51,400 |
2016/09/05 | 604 | 609 | 602 | 608 | 54,000 |
2016/09/02 | 594 | 599 | 591 | 598 | 69,800 |
2016/09/01 | 594 | 597 | 593 | 595 | 54,700 |
2016/08/31 | 596 | 599 | 589 | 593 | 282,600 |
2016/08/30 | 604 | 605 | 595 | 599 | 141,100 |
2016/08/29 | 611 | 617 | 609 | 611 | 80,000 |
2016/08/26 | 626 | 629 | 605 | 608 | 74,600 |
2016/08/25 | 643 | 646 | 628 | 630 | 73,900 |
2016/08/24 | 650 | 654 | 649 | 653 | 14,000 |
2016/08/23 | 642 | 651 | 640 | 650 | 46,600 |
2016/08/22 | 640 | 647 | 639 | 643 | 19,100 |
2016/08/19 | 639 | 642 | 634 | 640 | 20,400 |
2016/08/18 | 642 | 642 | 632 | 632 | 20,100 |
2016/08/17 | 641 | 647 | 640 | 645 | 31,500 |
2016/08/16 | 647 | 651 | 640 | 649 | 21,900 |
2016/08/15 | 650 | 650 | 645 | 648 | 13,700 |
2016/08/12 | 660 | 660 | 649 | 650 | 31,100 |
2016/08/10 | 647 | 658 | 644 | 657 | 72,700 |
2016/08/09 | 627 | 646 | 627 | 642 | 73,800 |
2016/08/08 | 620 | 650 | 612 | 642 | 114,000 |
2016/08/05 | 610 | 616 | 601 | 606 | 39,600 |
2016/08/04 | 596 | 599 | 594 | 598 | 17,700 |
2016/08/03 | 601 | 602 | 595 | 596 | 19,500 |
2016/08/02 | 609 | 610 | 602 | 603 | 26,500 |
2016/08/01 | 610 | 616 | 605 | 615 | 19,700 |
2016/07/29 | 608 | 613 | 603 | 613 | 17,000 |
2016/07/28 | 613 | 618 | 605 | 608 | 22,700 |
2016/07/27 | 620 | 623 | 615 | 617 | 14,300 |
2016/07/26 | 624 | 624 | 612 | 615 | 16,600 |
2016/07/25 | 616 | 620 | 615 | 617 | 18,500 |
2016/07/22 | 605 | 624 | 605 | 622 | 41,500 |
2016/07/21 | 609 | 620 | 606 | 619 | 36,900 |
2016/07/20 | 605 | 608 | 601 | 608 | 18,800 |
2016/07/19 | 599 | 602 | 589 | 601 | 30,800 |
2016/07/15 | 606 | 606 | 599 | 599 | 23,300 |
2016/07/14 | 607 | 607 | 599 | 601 | 15,600 |
2016/07/13 | 610 | 610 | 597 | 600 | 18,900 |
2016/07/12 | 604 | 608 | 602 | 602 | 23,800 |
2016/07/11 | 596 | 598 | 588 | 597 | 25,300 |
2016/07/08 | 602 | 602 | 575 | 575 | 44,900 |
2016/07/07 | 598 | 598 | 590 | 594 | 26,300 |
2016/07/06 | 595 | 603 | 591 | 603 | 36,400 |
2016/07/05 | 600 | 601 | 596 | 600 | 25,300 |
2016/07/04 | 600 | 607 | 598 | 600 | 27,200 |
2016/07/01 | 607 | 608 | 601 | 606 | 34,900 |
2016/06/30 | 602 | 610 | 600 | 605 | 30,900 |
2016/06/29 | 593 | 598 | 590 | 595 | 33,000 |
2016/06/28 | 580 | 602 | 577 | 590 | 72,800 |
2016/06/27 | 593 | 607 | 593 | 603 | 59,700 |
2016/06/24 | 634 | 636 | 575 | 591 | 110,900 |
2016/06/23 | 623 | 635 | 620 | 634 | 47,100 |
2016/06/22 | 634 | 635 | 621 | 628 | 51,000 |
2016/06/21 | 629 | 635 | 625 | 635 | 48,600 |
2016/06/20 | 627 | 628 | 619 | 622 | 48,400 |
2016/06/17 | 623 | 625 | 617 | 619 | 57,200 |
2016/06/16 | 620 | 631 | 617 | 618 | 90,500 |
2016/06/15 | 628 | 630 | 615 | 615 | 89,100 |
2016/06/14 | 636 | 640 | 628 | 633 | 67,900 |
2016/06/13 | 646 | 652 | 639 | 639 | 51,200 |
2016/06/10 | 649 | 653 | 645 | 652 | 92,900 |
2016/06/09 | 638 | 642 | 637 | 640 | 57,400 |
2016/06/08 | 642 | 645 | 637 | 642 | 40,900 |
2016/06/07 | 638 | 647 | 637 | 642 | 21,100 |
2016/06/06 | 635 | 642 | 630 | 639 | 33,600 |
2016/06/03 | 635 | 642 | 633 | 639 | 27,300 |
2016/06/02 | 646 | 646 | 633 | 635 | 75,600 |
2016/06/01 | 650 | 652 | 647 | 648 | 39,300 |
2016/05/31 | 653 | 655 | 644 | 653 | 49,800 |
2016/05/30 | 651 | 652 | 647 | 649 | 30,600 |
2016/05/27 | 652 | 653 | 644 | 646 | 37,600 |
2016/05/26 | 657 | 657 | 645 | 647 | 56,800 |
2016/05/25 | 662 | 668 | 652 | 653 | 50,000 |
2016/05/24 | 679 | 679 | 651 | 652 | 93,700 |
2016/05/23 | 682 | 684 | 675 | 680 | 51,000 |
2016/05/20 | 665 | 672 | 661 | 672 | 31,100 |
2016/05/19 | 650 | 667 | 650 | 664 | 42,500 |
2016/05/18 | 648 | 653 | 644 | 650 | 45,700 |
2016/05/17 | 650 | 658 | 644 | 646 | 72,500 |
2016/05/16 | 651 | 664 | 645 | 646 | 63,400 |
2016/05/13 | 663 | 665 | 642 | 656 | 107,100 |
2016/05/12 | 670 | 670 | 651 | 663 | 74,700 |
2016/05/11 | 718 | 718 | 672 | 673 | 138,900 |
2016/05/10 | 681 | 708 | 673 | 708 | 107,300 |
2016/05/09 | 683 | 686 | 665 | 665 | 44,300 |
2016/05/06 | 685 | 686 | 668 | 677 | 48,500 |
2016/05/02 | 658 | 674 | 638 | 666 | 66,900 |
2016/04/28 | 704 | 727 | 686 | 688 | 190,800 |
2016/04/27 | 698 | 707 | 690 | 690 | 216,700 |
2016/04/26 | 689 | 715 | 686 | 702 | 96,600 |
2016/04/25 | 719 | 719 | 691 | 699 | 66,000 |
2016/04/22 | 692 | 710 | 685 | 710 | 76,600 |
2016/04/21 | 688 | 694 | 684 | 694 | 59,800 |
2016/04/20 | 694 | 695 | 680 | 680 | 33,100 |
2016/04/19 | 695 | 695 | 675 | 694 | 35,900 |
2016/04/18 | 676 | 686 | 666 | 678 | 40,800 |
2016/04/15 | 690 | 696 | 684 | 690 | 37,400 |
2016/04/14 | 697 | 698 | 674 | 696 | 75,400 |
2016/04/13 | 677 | 699 | 675 | 694 | 84,300 |
2016/04/12 | 667 | 676 | 658 | 673 | 67,200 |
2016/04/11 | 646 | 667 | 640 | 663 | 83,700 |
2016/04/08 | 612 | 647 | 611 | 636 | 91,700 |
2016/04/07 | 613 | 640 | 612 | 621 | 99,700 |
2016/04/06 | 622 | 633 | 611 | 616 | 79,400 |
2016/04/05 | 660 | 666 | 611 | 622 | 124,700 |
2016/04/04 | 660 | 680 | 654 | 664 | 131,700 |
2016/04/01 | 702 | 710 | 644 | 652 | 193,600 |
2016/03/31 | 709 | 710 | 687 | 701 | 82,500 |
2016/03/30 | 715 | 723 | 707 | 710 | 62,000 |
2016/03/29 | 705 | 718 | 701 | 711 | 58,500 |
2016/03/28 | 715 | 719 | 702 | 719 | 62,600 |
2016/03/25 | 705 | 716 | 690 | 715 | 96,200 |
2016/03/24 | 696 | 704 | 672 | 701 | 60,100 |
2016/03/23 | 682 | 706 | 671 | 703 | 106,700 |
2016/03/22 | 658 | 677 | 657 | 675 | 54,700 |
2016/03/18 | 661 | 663 | 647 | 652 | 70,800 |
2016/03/17 | 677 | 680 | 653 | 671 | 65,500 |
2016/03/16 | 660 | 682 | 658 | 677 | 87,100 |
2016/03/15 | 641 | 669 | 641 | 666 | 51,600 |
2016/03/14 | 645 | 656 | 636 | 644 | 66,500 |
2016/03/11 | 617 | 643 | 612 | 642 | 74,300 |
2016/03/10 | 619 | 626 | 608 | 622 | 61,200 |
2016/03/09 | 606 | 618 | 595 | 611 | 47,800 |
2016/03/08 | 615 | 624 | 596 | 608 | 52,100 |
2016/03/07 | 605 | 620 | 604 | 613 | 99,800 |
2016/03/04 | 606 | 609 | 596 | 602 | 109,100 |
2016/03/03 | 609 | 609 | 585 | 601 | 42,300 |
2016/03/02 | 606 | 610 | 594 | 607 | 55,300 |
2016/03/01 | 569 | 608 | 569 | 601 | 60,500 |
2016/02/29 | 580 | 586 | 569 | 569 | 23,800 |
2016/02/26 | 565 | 580 | 565 | 570 | 16,800 |
2016/02/25 | 564 | 573 | 563 | 565 | 43,700 |
2016/02/24 | 565 | 579 | 562 | 564 | 44,900 |
2016/02/23 | 583 | 584 | 563 | 565 | 38,900 |
2016/02/22 | 574 | 589 | 572 | 582 | 39,700 |
2016/02/19 | 579 | 585 | 575 | 582 | 15,100 |
2016/02/18 | 580 | 590 | 575 | 586 | 46,500 |
2016/02/17 | 569 | 578 | 553 | 570 | 74,600 |
2016/02/16 | 568 | 590 | 563 | 577 | 46,600 |
2016/02/15 | 578 | 578 | 554 | 568 | 43,400 |
2016/02/12 | 521 | 538 | 515 | 518 | 92,000 |
2016/02/10 | 585 | 597 | 552 | 560 | 113,500 |
2016/02/09 | 583 | 599 | 568 | 587 | 86,700 |
2016/02/08 | 578 | 634 | 566 | 613 | 123,500 |
2016/02/05 | 585 | 588 | 565 | 578 | 74,300 |
2016/02/04 | 613 | 615 | 586 | 593 | 72,600 |
2016/02/03 | 643 | 643 | 585 | 616 | 102,800 |
2016/02/02 | 655 | 678 | 645 | 650 | 176,700 |
2016/02/01 | 634 | 666 | 628 | 656 | 136,100 |
2016/01/29 | 610 | 624 | 582 | 622 | 73,300 |
2016/01/28 | 610 | 611 | 595 | 598 | 49,700 |
2016/01/27 | 603 | 614 | 596 | 612 | 63,000 |
2016/01/26 | 586 | 615 | 575 | 595 | 81,600 |
2016/01/25 | 583 | 600 | 572 | 596 | 68,800 |
2016/01/22 | 545 | 576 | 540 | 573 | 74,100 |
2016/01/21 | 535 | 564 | 523 | 523 | 94,200 |
2016/01/20 | 561 | 573 | 541 | 543 | 58,800 |
2016/01/19 | 562 | 562 | 552 | 556 | 52,300 |
2016/01/18 | 560 | 568 | 555 | 557 | 71,600 |
2016/01/15 | 589 | 601 | 575 | 580 | 39,400 |
2016/01/14 | 606 | 606 | 572 | 587 | 72,400 |
2016/01/13 | 607 | 618 | 607 | 609 | 47,400 |
2016/01/12 | 612 | 620 | 600 | 607 | 86,400 |
2016/01/08 | 618 | 629 | 602 | 622 | 60,800 |
2016/01/07 | 628 | 638 | 620 | 620 | 51,600 |
2016/01/06 | 642 | 649 | 629 | 630 | 43,500 |
2016/01/05 | 662 | 662 | 639 | 640 | 89,900 |
2016/01/04 | 672 | 682 | 662 | 665 | 46,500 |