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 |
|---|---|---|---|---|---|
| 2024/12/30 | 317 | 317 | 313 | 315 | 115,300 |
| 2024/12/27 | 315 | 318 | 312 | 317 | 154,000 |
| 2024/12/26 | 317 | 320 | 316 | 320 | 138,000 |
| 2024/12/25 | 316 | 317 | 315 | 317 | 152,500 |
| 2024/12/24 | 315 | 316 | 313 | 315 | 108,200 |
| 2024/12/23 | 314 | 315 | 313 | 315 | 72,800 |
| 2024/12/20 | 315 | 316 | 313 | 314 | 68,700 |
| 2024/12/19 | 312 | 314 | 310 | 313 | 103,000 |
| 2024/12/18 | 314 | 314 | 312 | 312 | 94,100 |
| 2024/12/17 | 315 | 316 | 313 | 313 | 80,600 |
| 2024/12/16 | 317 | 317 | 314 | 314 | 48,100 |
| 2024/12/13 | 315 | 317 | 314 | 315 | 93,000 |
| 2024/12/12 | 316 | 317 | 315 | 315 | 117,900 |
| 2024/12/11 | 315 | 318 | 315 | 317 | 69,600 |
| 2024/12/10 | 317 | 319 | 315 | 316 | 75,900 |
| 2024/12/09 | 317 | 319 | 314 | 316 | 73,900 |
| 2024/12/06 | 315 | 318 | 313 | 318 | 76,000 |
| 2024/12/05 | 315 | 315 | 313 | 315 | 51,400 |
| 2024/12/04 | 314 | 315 | 312 | 313 | 73,100 |
| 2024/12/03 | 312 | 316 | 312 | 314 | 68,000 |
| 2024/12/02 | 312 | 314 | 311 | 312 | 68,700 |
| 2024/11/29 | 315 | 315 | 311 | 311 | 76,300 |
| 2024/11/28 | 311 | 315 | 311 | 313 | 66,000 |
| 2024/11/27 | 314 | 315 | 311 | 311 | 56,900 |
| 2024/11/26 | 317 | 317 | 312 | 315 | 52,500 |
| 2024/11/25 | 315 | 317 | 314 | 315 | 79,300 |
| 2024/11/22 | 310 | 313 | 310 | 313 | 73,200 |
| 2024/11/21 | 311 | 313 | 311 | 311 | 56,900 |
| 2024/11/20 | 311 | 313 | 308 | 308 | 98,300 |
| 2024/11/19 | 308 | 314 | 308 | 311 | 130,600 |
| 2024/11/18 | 314 | 314 | 309 | 311 | 140,800 |
| 2024/11/15 | 312 | 314 | 310 | 312 | 259,500 |
| 2024/11/14 | 321 | 322 | 313 | 313 | 172,500 |
| 2024/11/13 | 320 | 323 | 319 | 321 | 84,600 |
| 2024/11/12 | 322 | 322 | 318 | 319 | 82,700 |
| 2024/11/11 | 321 | 321 | 318 | 321 | 41,700 |
| 2024/11/08 | 323 | 326 | 317 | 320 | 121,400 |
| 2024/11/07 | 321 | 325 | 321 | 323 | 52,600 |
| 2024/11/06 | 321 | 323 | 318 | 321 | 50,600 |
| 2024/11/05 | 323 | 323 | 317 | 319 | 44,700 |
| 2024/11/01 | 320 | 320 | 317 | 317 | 65,300 |
| 2024/10/31 | 320 | 324 | 319 | 321 | 38,900 |
| 2024/10/30 | 322 | 325 | 319 | 320 | 128,200 |
| 2024/10/29 | 324 | 324 | 320 | 322 | 48,200 |
| 2024/10/28 | 318 | 324 | 317 | 324 | 60,700 |
| 2024/10/25 | 322 | 322 | 315 | 318 | 74,600 |
| 2024/10/24 | 320 | 320 | 315 | 320 | 86,700 |
| 2024/10/23 | 319 | 321 | 317 | 318 | 75,600 |
| 2024/10/22 | 325 | 325 | 319 | 319 | 77,400 |
| 2024/10/21 | 324 | 326 | 323 | 325 | 40,100 |
| 2024/10/18 | 323 | 324 | 322 | 323 | 51,000 |
| 2024/10/17 | 325 | 325 | 321 | 321 | 67,200 |
| 2024/10/16 | 327 | 328 | 324 | 325 | 75,400 |
| 2024/10/15 | 329 | 331 | 327 | 328 | 47,600 |
| 2024/10/11 | 328 | 328 | 325 | 327 | 75,500 |
| 2024/10/10 | 329 | 330 | 328 | 329 | 36,300 |
| 2024/10/09 | 333 | 334 | 327 | 328 | 67,900 |
| 2024/10/08 | 335 | 336 | 332 | 332 | 33,500 |
| 2024/10/07 | 342 | 342 | 336 | 336 | 54,700 |
| 2024/10/04 | 336 | 340 | 336 | 338 | 61,700 |
| 2024/10/03 | 338 | 341 | 334 | 337 | 67,800 |
| 2024/10/02 | 337 | 337 | 331 | 332 | 95,000 |
| 2024/10/01 | 333 | 337 | 333 | 337 | 69,500 |
| 2024/09/30 | 330 | 334 | 327 | 329 | 117,900 |
| 2024/09/27 | 336 | 340 | 334 | 338 | 134,600 |
| 2024/09/26 | 329 | 336 | 328 | 336 | 152,500 |
| 2024/09/25 | 327 | 331 | 324 | 329 | 101,500 |
| 2024/09/24 | 329 | 331 | 325 | 328 | 112,500 |
| 2024/09/20 | 322 | 324 | 320 | 323 | 80,800 |
| 2024/09/19 | 316 | 321 | 316 | 319 | 91,300 |
| 2024/09/18 | 315 | 316 | 313 | 315 | 88,800 |
| 2024/09/17 | 317 | 317 | 310 | 313 | 161,500 |
| 2024/09/13 | 317 | 319 | 316 | 317 | 94,200 |
| 2024/09/12 | 316 | 318 | 313 | 316 | 100,100 |
| 2024/09/11 | 317 | 317 | 310 | 312 | 117,600 |
| 2024/09/10 | 318 | 319 | 315 | 315 | 63,300 |
| 2024/09/09 | 315 | 319 | 314 | 316 | 96,700 |
| 2024/09/06 | 324 | 324 | 314 | 315 | 99,900 |
| 2024/09/05 | 320 | 328 | 317 | 320 | 87,700 |
| 2024/09/04 | 325 | 326 | 318 | 319 | 148,400 |
| 2024/09/03 | 324 | 330 | 324 | 330 | 78,300 |
| 2024/09/02 | 328 | 328 | 323 | 324 | 42,300 |
| 2024/08/30 | 328 | 329 | 324 | 326 | 69,200 |
| 2024/08/29 | 331 | 331 | 325 | 327 | 61,500 |
| 2024/08/28 | 332 | 332 | 327 | 328 | 31,800 |
| 2024/08/27 | 326 | 332 | 326 | 331 | 52,500 |
| 2024/08/26 | 322 | 327 | 322 | 325 | 41,500 |
| 2024/08/23 | 321 | 325 | 320 | 321 | 55,200 |
| 2024/08/22 | 324 | 324 | 319 | 321 | 52,500 |
| 2024/08/21 | 326 | 326 | 322 | 322 | 56,900 |
| 2024/08/20 | 325 | 329 | 324 | 326 | 58,900 |
| 2024/08/19 | 333 | 333 | 323 | 323 | 62,700 |
| 2024/08/16 | 330 | 332 | 327 | 332 | 44,200 |
| 2024/08/15 | 328 | 328 | 324 | 327 | 56,300 |
| 2024/08/14 | 329 | 329 | 324 | 328 | 51,800 |
| 2024/08/13 | 322 | 327 | 321 | 327 | 69,800 |
| 2024/08/09 | 322 | 324 | 314 | 320 | 182,700 |
| 2024/08/08 | 311 | 342 | 311 | 314 | 401,000 |
| 2024/08/07 | 310 | 322 | 305 | 314 | 184,400 |
| 2024/08/06 | 304 | 322 | 302 | 313 | 257,400 |
| 2024/08/05 | 313 | 319 | 285 | 289 | 417,000 |
| 2024/08/02 | 340 | 342 | 329 | 329 | 190,800 |
| 2024/08/01 | 356 | 356 | 347 | 348 | 107,100 |
| 2024/07/31 | 352 | 358 | 350 | 358 | 59,100 |
| 2024/07/30 | 357 | 357 | 351 | 353 | 65,400 |
| 2024/07/29 | 359 | 359 | 355 | 357 | 79,800 |
| 2024/07/26 | 353 | 354 | 351 | 351 | 66,600 |
| 2024/07/25 | 355 | 357 | 353 | 353 | 83,800 |
| 2024/07/24 | 360 | 364 | 357 | 357 | 60,600 |
| 2024/07/23 | 362 | 367 | 360 | 362 | 82,700 |
| 2024/07/22 | 363 | 363 | 359 | 361 | 46,000 |
| 2024/07/19 | 361 | 363 | 360 | 362 | 59,500 |
| 2024/07/18 | 357 | 364 | 357 | 358 | 86,300 |
| 2024/07/17 | 360 | 361 | 359 | 361 | 39,200 |
| 2024/07/16 | 358 | 360 | 357 | 358 | 60,700 |
| 2024/07/12 | 356 | 361 | 355 | 358 | 106,800 |
| 2024/07/11 | 358 | 358 | 354 | 356 | 40,700 |
| 2024/07/10 | 358 | 358 | 353 | 354 | 54,300 |
| 2024/07/09 | 354 | 358 | 354 | 358 | 95,900 |
| 2024/07/08 | 353 | 356 | 349 | 353 | 99,900 |
| 2024/07/05 | 353 | 355 | 353 | 353 | 89,500 |
| 2024/07/04 | 353 | 354 | 349 | 354 | 104,100 |
| 2024/07/03 | 350 | 352 | 349 | 350 | 123,100 |
| 2024/07/02 | 356 | 356 | 350 | 350 | 160,300 |
| 2024/07/01 | 358 | 358 | 355 | 355 | 68,400 |
| 2024/06/28 | 358 | 358 | 354 | 355 | 145,000 |
| 2024/06/27 | 358 | 358 | 354 | 357 | 195,400 |
| 2024/06/26 | 365 | 370 | 365 | 367 | 302,800 |
| 2024/06/25 | 361 | 366 | 360 | 366 | 231,500 |
| 2024/06/24 | 359 | 362 | 357 | 358 | 259,600 |
| 2024/06/21 | 364 | 364 | 358 | 359 | 150,000 |
| 2024/06/20 | 370 | 370 | 360 | 363 | 243,200 |
| 2024/06/19 | 368 | 372 | 367 | 370 | 164,100 |
| 2024/06/18 | 364 | 367 | 363 | 366 | 72,200 |
| 2024/06/17 | 363 | 364 | 355 | 363 | 203,200 |
| 2024/06/14 | 349 | 372 | 349 | 363 | 499,100 |
| 2024/06/13 | 352 | 353 | 346 | 349 | 201,800 |
| 2024/06/12 | 355 | 356 | 351 | 351 | 127,600 |
| 2024/06/11 | 354 | 358 | 352 | 355 | 337,400 |
| 2024/06/10 | 363 | 364 | 359 | 362 | 108,600 |
| 2024/06/07 | 356 | 358 | 354 | 355 | 99,800 |
| 2024/06/06 | 360 | 361 | 357 | 358 | 66,400 |
| 2024/06/05 | 360 | 362 | 358 | 359 | 83,400 |
| 2024/06/04 | 360 | 363 | 359 | 360 | 81,000 |
| 2024/06/03 | 359 | 359 | 357 | 359 | 65,400 |
| 2024/05/31 | 353 | 356 | 351 | 355 | 111,600 |
| 2024/05/30 | 352 | 354 | 350 | 353 | 116,100 |
| 2024/05/29 | 356 | 356 | 352 | 352 | 95,000 |
| 2024/05/28 | 358 | 360 | 356 | 356 | 47,600 |
| 2024/05/27 | 353 | 355 | 352 | 355 | 71,700 |
| 2024/05/24 | 355 | 355 | 352 | 353 | 82,400 |
| 2024/05/23 | 357 | 357 | 352 | 355 | 131,600 |
| 2024/05/22 | 363 | 363 | 359 | 359 | 79,700 |
| 2024/05/21 | 364 | 366 | 360 | 360 | 96,900 |
| 2024/05/20 | 368 | 368 | 362 | 362 | 77,100 |
| 2024/05/17 | 360 | 365 | 360 | 364 | 66,100 |
| 2024/05/16 | 362 | 366 | 360 | 361 | 92,600 |
| 2024/05/15 | 373 | 373 | 355 | 361 | 375,800 |
| 2024/05/14 | 375 | 375 | 371 | 372 | 102,600 |
| 2024/05/13 | 376 | 377 | 374 | 374 | 89,200 |
| 2024/05/10 | 378 | 378 | 376 | 376 | 39,100 |
| 2024/05/09 | 378 | 379 | 375 | 376 | 65,800 |
| 2024/05/08 | 373 | 378 | 373 | 376 | 91,100 |
| 2024/05/07 | 372 | 373 | 370 | 373 | 67,700 |
| 2024/05/02 | 370 | 373 | 370 | 370 | 58,300 |
| 2024/05/01 | 370 | 372 | 369 | 370 | 35,800 |
| 2024/04/30 | 369 | 371 | 367 | 369 | 56,100 |
| 2024/04/26 | 366 | 368 | 362 | 368 | 67,200 |
| 2024/04/25 | 364 | 365 | 363 | 363 | 49,900 |
| 2024/04/24 | 364 | 366 | 362 | 366 | 70,800 |
| 2024/04/23 | 365 | 367 | 363 | 364 | 53,600 |
| 2024/04/22 | 364 | 364 | 361 | 362 | 65,000 |
| 2024/04/19 | 365 | 366 | 358 | 359 | 154,300 |
| 2024/04/18 | 370 | 370 | 365 | 367 | 103,200 |
| 2024/04/17 | 374 | 375 | 370 | 370 | 91,000 |
| 2024/04/16 | 377 | 377 | 373 | 374 | 138,900 |
| 2024/04/15 | 376 | 380 | 375 | 376 | 106,800 |
| 2024/04/12 | 377 | 380 | 376 | 378 | 82,500 |
| 2024/04/11 | 375 | 378 | 375 | 376 | 50,900 |
| 2024/04/10 | 376 | 379 | 375 | 376 | 59,400 |
| 2024/04/09 | 378 | 379 | 377 | 379 | 49,300 |
| 2024/04/08 | 382 | 382 | 374 | 377 | 162,300 |
| 2024/04/05 | 382 | 385 | 380 | 383 | 102,200 |
| 2024/04/04 | 386 | 387 | 383 | 383 | 119,200 |
| 2024/04/03 | 385 | 388 | 384 | 386 | 112,200 |
| 2024/04/02 | 385 | 388 | 383 | 385 | 188,500 |
| 2024/04/01 | 389 | 390 | 384 | 385 | 133,000 |
| 2024/03/29 | 383 | 389 | 382 | 389 | 99,500 |
| 2024/03/28 | 384 | 391 | 383 | 383 | 139,600 |
| 2024/03/27 | 386 | 387 | 381 | 384 | 170,300 |
| 2024/03/26 | 374 | 385 | 373 | 383 | 214,900 |
| 2024/03/25 | 371 | 375 | 369 | 372 | 113,700 |
| 2024/03/22 | 377 | 377 | 369 | 369 | 99,200 |
| 2024/03/21 | 377 | 377 | 374 | 376 | 163,900 |
| 2024/03/19 | 370 | 375 | 367 | 374 | 172,300 |
| 2024/03/18 | 369 | 369 | 366 | 369 | 358,900 |
| 2024/03/15 | 368 | 369 | 366 | 366 | 118,200 |
| 2024/03/14 | 374 | 374 | 366 | 368 | 123,900 |
| 2024/03/13 | 379 | 379 | 373 | 377 | 173,800 |
| 2024/03/12 | 370 | 378 | 370 | 378 | 199,000 |
| 2024/03/11 | 375 | 381 | 368 | 373 | 281,400 |
| 2024/03/08 | 375 | 383 | 375 | 380 | 213,900 |
| 2024/03/07 | 379 | 379 | 376 | 379 | 153,200 |
| 2024/03/06 | 377 | 381 | 375 | 379 | 172,300 |
| 2024/03/05 | 374 | 380 | 373 | 378 | 169,800 |
| 2024/03/04 | 374 | 377 | 371 | 373 | 212,300 |
| 2024/03/01 | 386 | 386 | 375 | 377 | 157,100 |
| 2024/02/29 | 392 | 392 | 381 | 384 | 269,600 |
| 2024/02/28 | 380 | 391 | 379 | 391 | 335,100 |
| 2024/02/27 | 379 | 382 | 375 | 380 | 232,000 |
| 2024/02/26 | 373 | 381 | 370 | 377 | 298,400 |
| 2024/02/22 | 374 | 377 | 366 | 370 | 220,100 |
| 2024/02/21 | 361 | 377 | 360 | 374 | 339,800 |
| 2024/02/20 | 365 | 366 | 361 | 361 | 91,600 |
| 2024/02/19 | 362 | 365 | 360 | 363 | 220,800 |
| 2024/02/16 | 353 | 360 | 351 | 359 | 210,100 |
| 2024/02/15 | 352 | 354 | 350 | 353 | 173,600 |
| 2024/02/14 | 351 | 354 | 348 | 351 | 260,500 |
| 2024/02/13 | 355 | 360 | 350 | 357 | 515,700 |
| 2024/02/09 | 350 | 357 | 335 | 344 | 843,500 |
| 2024/02/08 | 344 | 365 | 340 | 347 | 1,230,400 |
| 2024/02/07 | 340 | 345 | 340 | 343 | 140,800 |
| 2024/02/06 | 337 | 342 | 337 | 340 | 123,800 |
| 2024/02/05 | 338 | 339 | 336 | 337 | 88,100 |
| 2024/02/02 | 339 | 339 | 335 | 335 | 84,300 |
| 2024/02/01 | 339 | 340 | 337 | 339 | 73,600 |
| 2024/01/31 | 338 | 340 | 337 | 339 | 104,300 |
| 2024/01/30 | 339 | 340 | 336 | 338 | 114,500 |
| 2024/01/29 | 335 | 338 | 334 | 338 | 124,900 |
| 2024/01/26 | 336 | 337 | 332 | 332 | 138,800 |
| 2024/01/25 | 330 | 336 | 329 | 335 | 343,500 |
| 2024/01/24 | 329 | 329 | 327 | 329 | 111,700 |
| 2024/01/23 | 328 | 329 | 327 | 327 | 87,200 |
| 2024/01/22 | 328 | 330 | 328 | 328 | 94,700 |
| 2024/01/19 | 330 | 330 | 328 | 328 | 82,100 |
| 2024/01/18 | 328 | 329 | 327 | 328 | 77,100 |
| 2024/01/17 | 329 | 331 | 328 | 328 | 142,400 |
| 2024/01/16 | 330 | 332 | 329 | 330 | 128,300 |
| 2024/01/15 | 330 | 331 | 330 | 330 | 55,600 |
| 2024/01/12 | 330 | 332 | 329 | 331 | 146,900 |
| 2024/01/11 | 329 | 331 | 328 | 330 | 125,700 |
| 2024/01/10 | 330 | 331 | 327 | 327 | 182,300 |
| 2024/01/09 | 327 | 330 | 326 | 329 | 134,400 |
| 2024/01/05 | 325 | 327 | 323 | 324 | 106,600 |
| 2024/01/04 | 321 | 324 | 318 | 324 | 124,900 |