日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

テーオーシー(8841)の株価時系列情報

テーオーシー(8841)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
1984/12/28 2,270 2,310 2,260 2,310 42,000
1984/12/27 2,300 2,300 2,250 2,270 17,000
1984/12/26 2,330 2,330 2,260 2,290 33,000
1984/12/25 2,370 2,380 2,330 2,350 29,000
1984/12/24 2,380 2,400 2,350 2,400 63,000
1984/12/22 2,340 2,400 2,330 2,400 29,000
1984/12/21 2,330 2,380 2,330 2,380 69,000
1984/12/20 2,320 2,330 2,250 2,330 26,000
1984/12/19 2,310 2,310 2,310 2,310 19,000
1984/12/18 2,300 2,350 2,290 2,350 37,000
1984/12/17 2,230 2,300 2,230 2,280 27,000
1984/12/15 2,200 2,210 2,190 2,190 6,000
1984/12/14 2,190 2,210 2,190 2,200 26,000
1984/12/13 2,190 2,200 2,170 2,180 26,000
1984/12/12 2,200 2,200 2,180 2,180 23,000
1984/12/11 2,220 2,300 2,220 2,230 17,000
1984/12/10 2,200 2,220 2,190 2,220 8,000
1984/12/07 2,200 2,210 2,170 2,210 54,000
1984/12/06 2,160 2,200 2,160 2,170 43,000
1984/12/05 2,200 2,200 2,160 2,170 43,000
1984/12/04 2,210 2,210 2,200 2,200 8,000
1984/12/03 2,200 2,200 2,150 2,200 33,000
1984/12/01 2,200 2,210 2,200 2,200 14,000
1984/11/30 2,230 2,250 2,200 2,200 15,000
1984/11/29 2,290 2,300 2,240 2,240 26,000
1984/11/28 2,290 2,320 2,260 2,260 35,000
1984/11/27 2,360 2,360 2,300 2,300 20,000
1984/11/26 2,360 2,370 2,350 2,350 10,000
1984/11/24 2,380 2,380 2,340 2,350 10,000
1984/11/22 2,380 2,400 2,360 2,370 15,000
1984/11/21 2,400 2,420 2,350 2,400 19,000
1984/11/20 2,380 2,400 2,380 2,400 16,000
1984/11/19 2,380 2,450 2,380 2,450 3,000
1984/11/17 2,430 2,430 2,400 2,420 20,000
1984/11/16 2,340 2,420 2,340 2,420 28,000
1984/11/15 2,350 2,350 2,310 2,310 21,000
1984/11/14 2,310 2,360 2,310 2,360 27,000
1984/11/13 2,320 2,350 2,310 2,310 31,000
1984/11/12 2,340 2,350 2,320 2,320 26,000
1984/11/09 2,310 2,350 2,310 2,340 21,000
1984/11/08 2,350 2,370 2,300 2,300 25,000
1984/11/07 2,460 2,470 2,360 2,380 80,000
1984/11/06 2,290 2,470 2,280 2,460 84,000
1984/11/05 2,270 2,270 2,230 2,270 36,000
1984/11/02 2,270 2,280 2,250 2,250 49,000
1984/11/01 2,300 2,300 2,270 2,270 48,000
1984/10/31 2,270 2,320 2,270 2,320 37,000
1984/10/30 2,270 2,290 2,270 2,280 22,000
1984/10/29 2,290 2,310 2,250 2,310 36,000
1984/10/27 2,320 2,320 2,230 2,310 31,000
1984/10/26 2,320 2,340 2,300 2,340 23,000
1984/10/25 2,430 2,430 2,320 2,320 49,000
1984/10/24 2,540 2,540 2,400 2,430 57,000
1984/10/23 2,620 2,640 2,500 2,500 196,000
1984/10/22 2,540 2,640 2,520 2,630 226,000
1984/10/20 2,470 2,580 2,450 2,560 195,000
1984/10/19 2,430 2,430 2,360 2,430 121,000
1984/10/18 2,340 2,480 2,300 2,450 151,000
1984/10/17 2,320 2,340 2,250 2,320 112,000
1984/10/16 2,130 2,290 2,130 2,290 37,000
1984/10/15 2,100 2,110 2,100 2,100 21,000
1984/10/12 2,080 2,090 2,020 2,060 50,000
1984/10/11 2,120 2,120 2,080 2,080 26,000
1984/10/09 2,070 2,090 2,070 2,090 9,000
1984/10/08 2,090 2,090 2,050 2,070 23,000
1984/10/06 2,130 2,130 2,090 2,090 19,000
1984/10/05 2,130 2,200 2,130 2,130 15,000
1984/10/04 2,080 2,120 2,080 2,120 15,000
1984/10/03 2,090 2,100 2,090 2,090 23,000
1984/10/02 2,110 2,110 2,070 2,070 15,000
1984/10/01 2,100 2,110 2,070 2,110 17,000
1984/09/29 2,100 2,100 2,080 2,080 12,000
1984/09/28 2,040 2,060 2,040 2,060 14,000
1984/09/27 2,080 2,140 2,050 2,050 39,000
1984/09/26 2,060 2,100 2,060 2,070 31,000
1984/09/25 2,130 2,170 2,130 2,150 9,000
1984/09/22 2,110 2,120 2,110 2,120 3,000
1984/09/21 2,060 2,080 2,050 2,080 20,000
1984/09/20 2,120 2,120 2,000 2,100 31,000
1984/09/19 2,160 2,200 2,150 2,160 20,000
1984/09/18 2,160 2,200 2,160 2,160 16,000
1984/09/17 2,150 2,200 2,150 2,200 12,000
1984/09/14 2,200 2,200 2,150 2,200 15,000
1984/09/13 2,200 2,200 2,150 2,200 8,000
1984/09/12 2,250 2,250 2,170 2,200 51,000
1984/09/11 2,210 2,240 2,160 2,240 57,000
1984/09/10 2,290 2,290 2,250 2,250 15,000
1984/09/07 2,280 2,340 2,250 2,250 14,000
1984/09/06 2,380 2,380 2,300 2,300 25,000
1984/09/05 2,310 2,350 2,310 2,350 20,000
1984/09/04 2,310 2,350 2,310 2,310 49,000
1984/09/03 2,340 2,350 2,300 2,310 12,000
1984/09/01 2,390 2,390 2,320 2,350 41,000
1984/08/31 2,250 2,390 2,250 2,350 89,000
1984/08/30 2,250 2,250 2,200 2,250 49,000
1984/08/29 2,110 2,320 2,110 2,300 96,000
1984/08/28 2,100 2,170 2,100 2,110 16,000
1984/08/27 2,100 2,170 2,100 2,170 7,000
1984/08/25 2,110 2,140 2,100 2,100 11,000
1984/08/24 2,100 2,140 2,100 2,100 12,000
1984/08/23 2,090 2,090 2,050 2,060 20,000
1984/08/22 2,100 2,100 2,060 2,090 8,000
1984/08/21 2,170 2,170 2,100 2,140 29,000
1984/08/20 2,100 2,180 2,100 2,180 16,000
1984/08/18 2,050 2,060 2,050 2,050 23,000
1984/08/17 2,030 2,100 2,000 2,000 41,000
1984/08/16 2,010 2,050 2,000 2,050 16,000
1984/08/14 2,000 2,000 2,000 2,000 15,000
1984/08/13 2,000 2,050 2,000 2,000 21,000
1984/08/10 2,060 2,060 2,000 2,010 34,000
1984/08/09 2,050 2,050 2,040 2,050 6,000
1984/08/08 2,090 2,100 2,030 2,100 21,000
1984/08/07 2,100 2,100 2,100 2,100 5,000
1984/08/06 2,080 2,120 2,080 2,100 5,000
1984/08/04 2,100 2,120 2,100 2,120 6,000
1984/08/03 2,050 2,100 2,050 2,060 9,000
1984/08/02 2,060 2,100 2,050 2,050 13,000
1984/08/01 2,100 2,120 2,050 2,080 19,000
1984/07/31 2,090 2,100 2,090 2,090 11,000
1984/07/30 2,090 2,150 2,090 2,100 11,000
1984/07/28 2,120 2,120 2,080 2,080 128,000
1984/07/27 2,140 2,170 2,110 2,150 9,000
1984/07/26 2,080 2,170 2,080 2,170 14,000
1984/07/25 2,130 2,130 2,050 2,050 16,000
1984/07/24 2,240 2,250 2,130 2,210 44,000
1984/07/23 2,200 2,250 2,190 2,230 23,000
1984/07/21 2,210 2,210 2,200 2,210 15,000
1984/07/20 2,100 2,230 2,100 2,230 38,000
1984/07/19 2,070 2,080 2,070 2,080 8,000
1984/07/18 2,060 2,070 2,060 2,070 6,000
1984/07/17 2,060 2,070 2,060 2,060 12,000
1984/07/16 2,070 2,070 2,050 2,070 20,000
1984/07/13 2,050 2,100 2,050 2,070 8,000
1984/07/12 2,060 2,150 2,040 2,040 10,000
1984/07/11 2,110 2,110 2,040 2,050 33,000
1984/07/10 2,130 2,130 2,120 2,120 12,000
1984/07/09 2,110 2,120 2,110 2,120 13,000
1984/07/07 2,150 2,200 2,120 2,200 13,000
1984/07/06 2,200 2,200 2,150 2,150 9,000
1984/07/05 2,160 2,200 2,150 2,150 10,000
1984/07/04 2,200 2,200 2,150 2,160 10,000
1984/07/03 2,370 2,370 2,290 2,300 41,000
1984/07/02 2,310 2,370 2,310 2,370 33,000
1984/06/30 2,140 2,160 2,140 2,150 18,000
1984/06/29 2,100 2,100 2,100 2,100 9,000
1984/06/28 2,110 2,110 2,100 2,100 22,000
1984/06/27 2,050 2,160 2,050 2,110 41,000
1984/06/26 2,080 2,080 2,080 2,080 5,000
1984/06/25 2,030 2,140 2,030 2,100 8,000
1984/06/23 2,040 2,090 2,000 2,000 11,000
1984/06/22 2,060 2,070 2,050 2,050 3,000
1984/06/21 2,150 2,150 2,070 2,070 8,000
1984/06/20 2,060 2,200 2,060 2,150 14,000
1984/06/19 2,050 2,100 2,050 2,060 16,000
1984/06/18 2,010 2,030 2,010 2,030 12,000
1984/06/16 2,100 2,100 2,000 2,000 9,000
1984/06/15 2,100 2,100 2,100 2,100 7,000
1984/06/14 2,180 2,180 2,160 2,160 13,000
1984/06/13 2,230 2,290 2,230 2,230 9,000
1984/06/12 2,180 2,290 2,180 2,290 11,000
1984/06/11 2,170 2,300 2,170 2,290 8,000
1984/06/08 2,190 2,190 2,140 2,160 18,000
1984/06/07 2,200 2,200 2,150 2,150 10,000
1984/06/06 2,250 2,250 2,200 2,200 15,000
1984/06/05 2,270 2,270 2,200 2,200 14,000
1984/06/04 2,370 2,370 2,220 2,230 9,000
1984/06/02 2,300 2,330 2,300 2,330 16,000
1984/06/01 2,260 2,300 2,220 2,300 22,000
1984/05/31 2,370 2,370 2,220 2,220 30,000
1984/05/30 2,370 2,380 2,300 2,380 22,000
1984/05/29 2,240 2,380 2,200 2,380 51,000
1984/05/28 2,280 2,280 2,200 2,200 17,000
1984/05/26 2,340 2,380 2,300 2,300 12,000
1984/05/25 2,340 2,430 2,320 2,340 10,000
1984/05/24 2,420 2,450 2,350 2,450 13,000
1984/05/23 2,280 2,310 2,280 2,300 17,000
1984/05/22 2,280 2,310 2,280 2,300 12,000
1984/05/21 2,300 2,320 2,280 2,320 14,000
1984/05/19 2,370 2,370 2,370 2,370 7,000
1984/05/18 2,230 2,230 2,180 2,200 22,000
1984/05/17 2,420 2,420 2,350 2,350 7,000
1984/05/16 2,490 2,500 2,440 2,500 25,000
1984/05/15 2,500 2,500 2,450 2,490 11,000
1984/05/14 2,610 2,610 2,470 2,470 13,000
1984/05/11 2,650 2,650 2,610 2,640 62,000
1984/05/10 2,690 2,700 2,650 2,670 60,000
1984/05/09 2,700 2,700 2,600 2,690 70,000
1984/05/08 2,700 2,750 2,650 2,700 75,000
1984/05/07 2,700 2,750 2,690 2,690 50,000
1984/05/04 2,810 2,810 2,700 2,700 39,000
1984/05/02 2,590 2,750 2,590 2,730 98,000
1984/05/01 2,450 2,600 2,450 2,600 37,000
1984/04/28 2,380 2,440 2,360 2,440 19,000
1984/04/27 2,370 2,380 2,350 2,380 16,000
1984/04/26 2,350 2,380 2,290 2,370 27,000
1984/04/25 2,360 2,420 2,280 2,350 39,000
1984/04/24 2,460 2,460 2,400 2,400 22,000
1984/04/23 2,480 2,480 2,410 2,450 7,000
1984/04/21 2,450 2,470 2,450 2,460 15,000
1984/04/20 2,530 2,550 2,410 2,410 28,000
1984/04/19 2,600 2,610 2,550 2,550 67,000
1984/04/18 2,600 2,650 2,600 2,600 51,000
1984/04/17 2,600 2,610 2,550 2,600 54,000
1984/04/16 2,640 2,640 2,600 2,600 13,000
1984/04/13 2,620 2,620 2,600 2,610 10,000
1984/04/12 2,560 2,650 2,550 2,600 24,000
1984/04/11 2,600 2,650 2,520 2,520 21,000
1984/04/10 2,640 2,650 2,600 2,600 32,000
1984/04/09 2,700 2,700 2,580 2,650 15,000
1984/04/07 2,540 2,650 2,530 2,650 5,000
1984/04/06 2,500 2,520 2,500 2,520 11,000
1984/04/05 2,570 2,650 2,500 2,600 26,000
1984/04/04 2,680 2,700 2,600 2,610 31,000
1984/04/03 2,880 2,880 2,700 2,700 29,000
1984/04/02 2,970 3,000 2,850 2,850 30,000
1984/03/31 2,930 2,950 2,840 2,920 21,000
1984/03/30 2,950 3,000 2,880 2,900 42,000
1984/03/29 3,010 3,080 3,000 3,010 143,000
1984/03/28 2,930 2,930 2,930 2,930 149,000
1984/03/28 1 -> 1.50 分割
1984/03/27 4,010 4,020 3,780 3,800 120,000
1984/03/26 3,910 4,000 3,900 4,000 206,000
1984/03/24 3,950 3,950 3,850 3,900 100,000
1984/03/23 3,880 3,880 3,820 3,860 179,000
1984/03/22 3,800 3,940 3,800 3,850 809,999
1984/03/21 3,850 3,860 3,800 3,800 116,000
1984/03/19 3,880 3,950 3,880 3,950 45,000
1984/03/17 3,850 3,900 3,800 3,900 33,000
1984/03/16 3,780 3,940 3,780 3,850 39,000
1984/03/15 3,880 3,890 3,750 3,750 65,000
1984/03/14 4,000 4,050 3,870 3,870 101,000
1984/03/13 3,900 4,000 3,900 3,970 115,000
1984/03/12 3,870 3,900 3,850 3,850 50,000
1984/03/09 3,870 3,950 3,850 3,900 74,000
1984/03/08 3,710 3,900 3,710 3,900 77,000
1984/03/07 3,690 3,700 3,650 3,700 62,000
1984/03/06 3,790 3,800 3,690 3,700 74,000
1984/03/05 3,870 3,870 3,730 3,830 75,000
1984/03/03 3,830 3,870 3,830 3,860 18,000
1984/03/02 3,860 3,860 3,810 3,820 47,000
1984/03/01 4,000 4,000 3,800 3,810 144,000
1984/02/29 3,950 3,950 3,860 3,870 65,000
1984/02/28 4,000 4,000 3,900 3,990 90,000
1984/02/27 4,030 4,150 3,960 3,960 267,000
1984/02/25 4,000 4,100 3,980 4,030 126,000
1984/02/24 3,960 4,000 3,900 3,980 165,000
1984/02/23 3,920 3,950 3,870 3,930 166,000
1984/02/22 3,970 4,050 3,840 3,890 295,000
1984/02/21 3,770 3,930 3,770 3,910 318,000
1984/02/20 3,650 3,770 3,650 3,750 252,000
1984/02/18 3,600 3,600 3,550 3,600 102,000
1984/02/17 3,440 3,650 3,440 3,600 430,999
1984/02/16 3,350 3,400 3,290 3,390 277,000
1984/02/15 3,400 3,400 3,300 3,300 144,000
1984/02/14 3,390 3,450 3,350 3,370 156,000
1984/02/13 3,330 3,340 3,250 3,290 74,000
1984/02/10 3,400 3,400 3,300 3,300 114,000
1984/02/09 3,340 3,450 3,330 3,440 123,000
1984/02/08 3,450 3,520 3,370 3,370 485,999
1984/02/07 3,160 3,350 3,060 3,350 153,000
1984/02/06 3,270 3,270 3,150 3,160 122,000
1984/02/04 3,350 3,350 3,250 3,290 145,000
1984/02/03 3,300 3,350 3,200 3,300 259,000
1984/02/02 3,150 3,250 3,120 3,250 202,000
1984/02/01 2,990 3,300 2,990 3,300 536,999
1984/01/31 2,940 2,960 2,860 2,950 192,000
1984/01/30 2,930 2,940 2,790 2,900 96,000
1984/01/28 2,840 3,000 2,820 2,850 416,000
1984/01/27 2,700 2,860 2,680 2,840 234,000
1984/01/26 2,580 2,680 2,560 2,620 168,000
1984/01/25 2,600 2,600 2,550 2,550 99,000
1984/01/24 2,600 2,610 2,560 2,580 124,000
1984/01/23 2,610 2,680 2,610 2,610 61,000
1984/01/21 2,700 2,700 2,640 2,640 93,000
1984/01/20 2,590 2,650 2,570 2,650 74,000
1984/01/19 2,660 2,660 2,560 2,560 76,000
1984/01/18 2,690 2,700 2,590 2,660 206,000
1984/01/17 2,750 2,750 2,650 2,650 279,000
1984/01/13 2,470 2,600 2,460 2,560 457,999
1984/01/12 2,420 2,450 2,410 2,440 267,000
1984/01/11 2,350 2,490 2,320 2,440 356,000
1984/01/10 2,260 2,300 2,220 2,300 128,000
1984/01/09 2,290 2,310 2,250 2,300 110,000
1984/01/07 2,340 2,340 2,250 2,330 150,000
1984/01/06 2,190 2,350 2,180 2,350 314,000
1984/01/05 2,150 2,200 2,100 2,150 159,000
1984/01/04 2,280 2,280 2,210 2,210 85,000

このページの先頭へ