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 |
---|---|---|---|---|---|
2019/12/30 | 918 | 941 | 911 | 940 | 65,700 |
2019/12/27 | 911 | 917 | 906 | 910 | 38,200 |
2019/12/26 | 899 | 920 | 899 | 920 | 36,500 |
2019/12/25 | 913 | 913 | 896 | 904 | 38,200 |
2019/12/24 | 916 | 924 | 903 | 910 | 58,400 |
2019/12/23 | 924 | 926 | 911 | 916 | 74,100 |
2019/12/20 | 886 | 912 | 886 | 909 | 104,400 |
2019/12/19 | 874 | 884 | 871 | 882 | 71,100 |
2019/12/18 | 884 | 884 | 867 | 878 | 108,800 |
2019/12/17 | 884 | 888 | 862 | 880 | 115,000 |
2019/12/16 | 917 | 917 | 868 | 884 | 173,300 |
2019/12/13 | 951 | 973 | 906 | 921 | 255,300 |
2019/12/12 | 957 | 963 | 932 | 935 | 44,800 |
2019/12/11 | 968 | 972 | 950 | 956 | 46,300 |
2019/12/10 | 950 | 972 | 950 | 968 | 80,700 |
2019/12/09 | 939 | 943 | 905 | 942 | 65,000 |
2019/12/06 | 926 | 942 | 926 | 935 | 108,500 |
2019/12/05 | 870 | 947 | 870 | 918 | 268,300 |
2019/12/04 | 841 | 861 | 841 | 861 | 34,000 |
2019/12/03 | 826 | 849 | 822 | 845 | 38,000 |
2019/12/02 | 850 | 851 | 840 | 840 | 25,800 |
2019/11/29 | 849 | 851 | 843 | 847 | 25,900 |
2019/11/28 | 858 | 858 | 843 | 849 | 25,100 |
2019/11/27 | 855 | 861 | 851 | 852 | 23,700 |
2019/11/26 | 853 | 862 | 848 | 855 | 36,900 |
2019/11/25 | 855 | 855 | 843 | 849 | 21,000 |
2019/11/22 | 846 | 856 | 843 | 852 | 37,500 |
2019/11/21 | 836 | 847 | 831 | 845 | 39,200 |
2019/11/20 | 839 | 847 | 826 | 833 | 51,000 |
2019/11/19 | 828 | 838 | 824 | 836 | 20,300 |
2019/11/18 | 819 | 826 | 818 | 826 | 11,600 |
2019/11/15 | 810 | 825 | 808 | 820 | 26,100 |
2019/11/14 | 814 | 824 | 812 | 812 | 20,600 |
2019/11/13 | 825 | 830 | 811 | 820 | 30,800 |
2019/11/12 | 825 | 831 | 811 | 825 | 32,200 |
2019/11/11 | 834 | 838 | 814 | 825 | 56,700 |
2019/11/08 | 800 | 872 | 781 | 825 | 272,300 |
2019/11/07 | 791 | 795 | 785 | 789 | 13,400 |
2019/11/06 | 790 | 797 | 784 | 791 | 23,700 |
2019/11/05 | 781 | 790 | 781 | 789 | 19,400 |
2019/11/01 | 769 | 778 | 769 | 777 | 5,800 |
2019/10/31 | 778 | 778 | 774 | 775 | 20,200 |
2019/10/30 | 776 | 778 | 770 | 777 | 29,600 |
2019/10/29 | 777 | 779 | 770 | 773 | 21,000 |
2019/10/28 | 770 | 775 | 766 | 772 | 16,800 |
2019/10/25 | 777 | 777 | 764 | 770 | 20,100 |
2019/10/24 | 765 | 769 | 764 | 765 | 12,700 |
2019/10/23 | 768 | 768 | 757 | 763 | 11,800 |
2019/10/21 | 763 | 763 | 758 | 761 | 6,800 |
2019/10/18 | 760 | 765 | 755 | 757 | 11,100 |
2019/10/17 | 760 | 760 | 753 | 756 | 16,500 |
2019/10/16 | 763 | 769 | 757 | 763 | 18,500 |
2019/10/15 | 755 | 762 | 752 | 760 | 20,600 |
2019/10/11 | 747 | 751 | 742 | 746 | 16,900 |
2019/10/10 | 748 | 757 | 745 | 746 | 15,700 |
2019/10/09 | 746 | 754 | 737 | 754 | 16,700 |
2019/10/08 | 743 | 754 | 743 | 746 | 16,800 |
2019/10/07 | 750 | 750 | 738 | 743 | 26,500 |
2019/10/04 | 746 | 749 | 736 | 747 | 15,400 |
2019/10/03 | 748 | 750 | 737 | 745 | 19,600 |
2019/10/02 | 748 | 764 | 741 | 761 | 26,000 |
2019/10/01 | 737 | 756 | 737 | 756 | 26,100 |
2019/09/30 | 731 | 737 | 723 | 737 | 24,200 |
2019/09/27 | 742 | 742 | 726 | 731 | 26,000 |
2019/09/26 | 747 | 748 | 739 | 742 | 36,100 |
2019/09/25 | 767 | 767 | 738 | 743 | 60,100 |
2019/09/24 | 766 | 771 | 762 | 767 | 23,300 |
2019/09/20 | 760 | 771 | 759 | 766 | 33,700 |
2019/09/19 | 747 | 760 | 745 | 754 | 35,900 |
2019/09/18 | 743 | 753 | 737 | 744 | 27,500 |
2019/09/17 | 745 | 757 | 741 | 743 | 35,100 |
2019/09/13 | 736 | 747 | 732 | 741 | 56,500 |
2019/09/12 | 738 | 747 | 732 | 740 | 40,400 |
2019/09/11 | 707 | 730 | 705 | 730 | 45,200 |
2019/09/10 | 702 | 708 | 702 | 703 | 46,000 |
2019/09/09 | 722 | 726 | 709 | 709 | 60,800 |
2019/09/06 | 724 | 724 | 719 | 723 | 9,400 |
2019/09/05 | 724 | 731 | 718 | 722 | 26,600 |
2019/09/04 | 721 | 723 | 716 | 717 | 13,000 |
2019/09/03 | 725 | 727 | 720 | 722 | 7,700 |
2019/09/02 | 736 | 736 | 720 | 721 | 13,200 |
2019/08/30 | 730 | 737 | 725 | 733 | 19,400 |
2019/08/29 | 737 | 737 | 722 | 725 | 13,900 |
2019/08/28 | 728 | 734 | 722 | 730 | 19,800 |
2019/08/27 | 738 | 742 | 730 | 730 | 10,600 |
2019/08/26 | 750 | 750 | 726 | 728 | 33,200 |
2019/08/23 | 765 | 765 | 754 | 755 | 20,200 |
2019/08/22 | 776 | 776 | 762 | 765 | 12,600 |
2019/08/21 | 780 | 786 | 773 | 775 | 21,300 |
2019/08/20 | 771 | 793 | 771 | 790 | 35,800 |
2019/08/19 | 766 | 776 | 766 | 775 | 17,600 |
2019/08/16 | 758 | 769 | 756 | 766 | 17,000 |
2019/08/15 | 757 | 766 | 753 | 760 | 18,600 |
2019/08/14 | 773 | 777 | 764 | 777 | 32,800 |
2019/08/13 | 766 | 773 | 760 | 770 | 24,400 |
2019/08/09 | 780 | 780 | 757 | 777 | 50,100 |
2019/08/08 | 736 | 784 | 731 | 784 | 72,300 |
2019/08/07 | 736 | 740 | 730 | 730 | 20,100 |
2019/08/06 | 726 | 742 | 717 | 736 | 23,500 |
2019/08/05 | 755 | 755 | 737 | 742 | 29,100 |
2019/08/02 | 771 | 775 | 758 | 761 | 25,300 |
2019/08/01 | 777 | 786 | 770 | 784 | 16,500 |
2019/07/31 | 760 | 800 | 759 | 782 | 44,900 |
2019/07/30 | 764 | 769 | 760 | 769 | 15,000 |
2019/07/29 | 755 | 760 | 753 | 760 | 11,400 |
2019/07/26 | 751 | 758 | 746 | 755 | 10,900 |
2019/07/25 | 750 | 758 | 746 | 753 | 13,700 |
2019/07/24 | 755 | 757 | 747 | 751 | 17,000 |
2019/07/23 | 759 | 759 | 751 | 754 | 17,000 |
2019/07/22 | 769 | 769 | 754 | 755 | 15,400 |
2019/07/19 | 758 | 769 | 752 | 765 | 23,300 |
2019/07/18 | 784 | 784 | 754 | 755 | 31,700 |
2019/07/17 | 783 | 787 | 780 | 783 | 10,600 |
2019/07/16 | 791 | 791 | 780 | 785 | 13,600 |
2019/07/12 | 787 | 798 | 783 | 791 | 10,700 |
2019/07/11 | 788 | 790 | 784 | 790 | 8,500 |
2019/07/10 | 790 | 790 | 783 | 785 | 17,500 |
2019/07/09 | 800 | 804 | 787 | 790 | 11,900 |
2019/07/08 | 806 | 810 | 795 | 796 | 17,000 |
2019/07/05 | 802 | 811 | 797 | 810 | 31,500 |
2019/07/04 | 795 | 806 | 791 | 803 | 15,900 |
2019/07/03 | 795 | 800 | 786 | 798 | 14,300 |
2019/07/02 | 780 | 797 | 780 | 796 | 13,200 |
2019/07/01 | 775 | 783 | 773 | 783 | 24,900 |
2019/06/28 | 777 | 780 | 771 | 771 | 14,000 |
2019/06/27 | 774 | 783 | 767 | 783 | 13,200 |
2019/06/26 | 771 | 785 | 770 | 774 | 20,500 |
2019/06/25 | 809 | 812 | 798 | 799 | 32,100 |
2019/06/24 | 813 | 813 | 806 | 809 | 25,700 |
2019/06/21 | 813 | 829 | 803 | 813 | 101,200 |
2019/06/20 | 812 | 814 | 805 | 813 | 15,200 |
2019/06/19 | 816 | 820 | 805 | 811 | 29,300 |
2019/06/18 | 820 | 825 | 803 | 809 | 30,700 |
2019/06/17 | 814 | 822 | 809 | 813 | 33,000 |
2019/06/14 | 792 | 838 | 772 | 801 | 153,100 |
2019/06/13 | 777 | 808 | 768 | 807 | 44,500 |
2019/06/12 | 783 | 794 | 783 | 789 | 18,700 |
2019/06/11 | 776 | 796 | 770 | 796 | 42,200 |
2019/06/10 | 774 | 782 | 771 | 776 | 24,600 |
2019/06/07 | 763 | 770 | 761 | 770 | 14,800 |
2019/06/06 | 753 | 764 | 751 | 759 | 11,900 |
2019/06/05 | 753 | 761 | 747 | 753 | 15,900 |
2019/06/04 | 741 | 755 | 724 | 750 | 22,900 |
2019/06/03 | 742 | 747 | 734 | 734 | 18,200 |
2019/05/31 | 758 | 762 | 750 | 756 | 17,500 |
2019/05/30 | 772 | 772 | 761 | 765 | 17,100 |
2019/05/29 | 778 | 783 | 768 | 779 | 20,300 |
2019/05/28 | 783 | 790 | 782 | 783 | 9,300 |
2019/05/27 | 781 | 783 | 779 | 782 | 7,900 |
2019/05/24 | 767 | 780 | 766 | 779 | 17,900 |
2019/05/23 | 772 | 779 | 764 | 776 | 13,800 |
2019/05/22 | 789 | 790 | 776 | 776 | 11,300 |
2019/05/21 | 781 | 786 | 778 | 785 | 9,200 |
2019/05/20 | 792 | 794 | 780 | 789 | 13,000 |
2019/05/17 | 791 | 800 | 783 | 791 | 59,400 |
2019/05/16 | 789 | 800 | 772 | 779 | 48,900 |
2019/05/15 | 759 | 799 | 759 | 789 | 99,800 |
2019/05/14 | 718 | 758 | 707 | 756 | 64,000 |
2019/05/13 | 721 | 734 | 719 | 722 | 30,700 |
2019/05/10 | 710 | 725 | 705 | 716 | 53,200 |
2019/05/09 | 703 | 715 | 695 | 705 | 43,900 |
2019/05/08 | 716 | 716 | 701 | 705 | 28,800 |
2019/05/07 | 727 | 727 | 717 | 719 | 16,300 |
2019/04/26 | 723 | 729 | 717 | 725 | 16,400 |
2019/04/25 | 728 | 733 | 720 | 732 | 15,200 |
2019/04/24 | 732 | 735 | 726 | 727 | 13,600 |
2019/04/23 | 731 | 735 | 726 | 732 | 7,400 |
2019/04/22 | 733 | 734 | 726 | 729 | 6,200 |
2019/04/19 | 724 | 733 | 724 | 726 | 8,300 |
2019/04/18 | 742 | 742 | 721 | 724 | 17,400 |
2019/04/17 | 742 | 744 | 736 | 743 | 12,600 |
2019/04/16 | 747 | 752 | 740 | 745 | 17,200 |
2019/04/15 | 743 | 749 | 739 | 749 | 27,300 |
2019/04/12 | 734 | 736 | 729 | 734 | 7,700 |
2019/04/11 | 725 | 731 | 722 | 728 | 9,100 |
2019/04/10 | 720 | 729 | 718 | 729 | 16,300 |
2019/04/09 | 739 | 739 | 729 | 732 | 12,200 |
2019/04/08 | 757 | 757 | 736 | 738 | 15,100 |
2019/04/05 | 742 | 747 | 737 | 745 | 12,900 |
2019/04/04 | 741 | 745 | 737 | 737 | 22,600 |
2019/04/03 | 727 | 742 | 725 | 742 | 17,200 |
2019/04/02 | 745 | 745 | 725 | 737 | 16,700 |
2019/04/01 | 734 | 747 | 731 | 735 | 31,000 |
2019/03/29 | 723 | 729 | 716 | 726 | 20,000 |
2019/03/28 | 736 | 736 | 716 | 720 | 45,900 |
2019/03/27 | 736 | 757 | 729 | 739 | 31,100 |
2019/03/26 | 711 | 742 | 711 | 742 | 58,000 |
2019/03/25 | 726 | 726 | 703 | 708 | 38,800 |
2019/03/22 | 722 | 728 | 717 | 728 | 27,100 |
2019/03/20 | 715 | 724 | 715 | 722 | 15,700 |
2019/03/19 | 733 | 733 | 712 | 718 | 41,500 |
2019/03/18 | 732 | 741 | 717 | 733 | 52,900 |
2019/03/15 | 713 | 736 | 713 | 721 | 23,800 |
2019/03/14 | 729 | 729 | 715 | 718 | 22,700 |
2019/03/13 | 739 | 743 | 721 | 724 | 17,400 |
2019/03/12 | 737 | 740 | 732 | 738 | 19,800 |
2019/03/11 | 713 | 726 | 713 | 726 | 15,800 |
2019/03/08 | 723 | 729 | 714 | 717 | 35,800 |
2019/03/07 | 746 | 751 | 733 | 738 | 28,200 |
2019/03/06 | 772 | 772 | 755 | 756 | 25,300 |
2019/03/05 | 789 | 789 | 765 | 773 | 31,500 |
2019/03/04 | 805 | 812 | 797 | 803 | 26,600 |
2019/03/01 | 790 | 808 | 787 | 806 | 29,600 |
2019/02/28 | 800 | 809 | 797 | 802 | 19,100 |
2019/02/27 | 805 | 809 | 801 | 802 | 32,600 |
2019/02/26 | 794 | 807 | 788 | 805 | 38,800 |
2019/02/25 | 767 | 796 | 767 | 788 | 36,500 |
2019/02/22 | 790 | 790 | 764 | 768 | 24,400 |
2019/02/21 | 800 | 807 | 782 | 790 | 26,500 |
2019/02/20 | 777 | 801 | 774 | 800 | 72,300 |
2019/02/19 | 762 | 775 | 762 | 774 | 31,800 |
2019/02/18 | 771 | 772 | 755 | 764 | 42,200 |
2019/02/15 | 750 | 764 | 750 | 763 | 70,100 |
2019/02/14 | 753 | 770 | 749 | 751 | 41,800 |
2019/02/13 | 737 | 753 | 737 | 752 | 60,300 |
2019/02/12 | 731 | 743 | 727 | 736 | 34,300 |
2019/02/08 | 723 | 754 | 720 | 731 | 74,500 |
2019/02/07 | 747 | 760 | 715 | 727 | 96,000 |
2019/02/06 | 733 | 750 | 732 | 741 | 72,000 |
2019/02/05 | 717 | 729 | 714 | 726 | 30,800 |
2019/02/04 | 715 | 716 | 705 | 716 | 42,700 |
2019/02/01 | 710 | 710 | 699 | 700 | 41,200 |
2019/01/31 | 719 | 721 | 700 | 712 | 86,200 |
2019/01/30 | 710 | 726 | 706 | 719 | 146,100 |
2019/01/29 | 706 | 710 | 696 | 708 | 42,700 |
2019/01/28 | 727 | 728 | 702 | 704 | 46,000 |
2019/01/25 | 745 | 749 | 727 | 727 | 28,300 |
2019/01/24 | 718 | 742 | 717 | 740 | 27,800 |
2019/01/23 | 727 | 728 | 713 | 726 | 29,900 |
2019/01/22 | 756 | 756 | 730 | 739 | 34,900 |
2019/01/21 | 763 | 764 | 756 | 756 | 37,300 |
2019/01/18 | 769 | 773 | 751 | 755 | 36,700 |
2019/01/17 | 769 | 770 | 749 | 765 | 39,900 |
2019/01/16 | 806 | 806 | 764 | 772 | 118,400 |
2019/01/15 | 751 | 764 | 745 | 761 | 30,600 |
2019/01/11 | 769 | 769 | 750 | 752 | 32,300 |
2019/01/10 | 756 | 767 | 744 | 763 | 45,200 |
2019/01/09 | 765 | 768 | 749 | 767 | 64,000 |
2019/01/08 | 700 | 750 | 700 | 750 | 90,600 |
2019/01/07 | 692 | 699 | 685 | 690 | 43,700 |
2019/01/04 | 682 | 682 | 656 | 672 | 78,800 |