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
1986/12/27 2,290 2,290 2,270 2,280 9,000
1986/12/26 2,260 2,280 2,260 2,280 58,000
1986/12/25 2,290 2,300 2,260 2,260 79,000
1986/12/24 2,300 2,300 2,290 2,290 10,000
1986/12/23 2,290 2,350 2,280 2,350 9,000
1986/12/22 2,280 2,280 2,260 2,280 38,000
1986/12/19 2,350 2,350 2,280 2,280 29,000
1986/12/18 2,330 2,400 2,330 2,330 90,000
1986/12/17 2,350 2,400 2,320 2,360 108,000
1986/12/16 2,250 2,350 2,250 2,350 46,000
1986/12/15 2,250 2,270 2,220 2,250 51,000
1986/12/12 2,290 2,320 2,260 2,270 96,000
1986/12/11 2,320 2,320 2,270 2,300 116,000
1986/12/10 2,370 2,390 2,350 2,350 44,000
1986/12/09 2,410 2,440 2,380 2,440 14,000
1986/12/08 2,440 2,490 2,390 2,490 84,000
1986/12/06 2,400 2,460 2,400 2,440 44,000
1986/12/05 2,400 2,400 2,360 2,400 101,000
1986/12/04 2,460 2,460 2,350 2,410 134,000
1986/12/03 2,500 2,520 2,440 2,500 172,000
1986/12/02 2,450 2,470 2,360 2,470 224,000
1986/12/01 2,520 2,540 2,410 2,480 184,000
1986/11/29 2,420 2,540 2,410 2,540 252,000
1986/11/28 2,290 2,350 2,270 2,300 193,000
1986/11/27 2,120 2,250 2,120 2,160 88,000
1986/11/26 2,130 2,130 2,110 2,110 66,000
1986/11/25 2,050 2,120 2,050 2,120 32,000
1986/11/22 2,160 2,160 2,120 2,120 7,000
1986/11/21 2,100 2,200 2,080 2,200 64,000
1986/11/20 2,080 2,120 2,080 2,100 28,000
1986/11/19 2,080 2,100 2,080 2,100 17,000
1986/11/18 2,120 2,150 2,060 2,080 52,000
1986/11/17 2,160 2,160 2,150 2,160 18,000
1986/11/14 2,170 2,190 2,160 2,170 22,000
1986/11/13 2,160 2,190 2,140 2,190 28,000
1986/11/12 2,150 2,170 2,120 2,120 62,000
1986/11/11 2,200 2,200 2,100 2,180 75,000
1986/11/10 2,210 2,300 2,180 2,220 80,000
1986/11/07 2,070 2,200 2,070 2,170 206,000
1986/11/06 1,950 2,090 1,950 2,080 68,000
1986/11/05 1,880 1,920 1,880 1,920 31,000
1986/11/04 1,920 1,950 1,880 1,900 23,000
1986/11/01 1,850 1,900 1,850 1,900 22,000
1986/10/31 1,900 1,900 1,850 1,850 70,000
1986/10/30 1,830 1,900 1,820 1,830 169,000
1986/10/29 1,820 1,830 1,790 1,800 72,000
1986/10/28 1,790 1,790 1,770 1,790 56,000
1986/10/27 1,770 1,830 1,770 1,780 49,000
1986/10/25 1,800 1,830 1,750 1,770 21,000
1986/10/24 1,840 1,880 1,780 1,850 67,000
1986/10/23 1,800 1,830 1,800 1,830 44,000
1986/10/22 1,830 1,830 1,800 1,800 19,000
1986/10/21 1,930 1,930 1,880 1,880 14,000
1986/10/20 1,930 1,950 1,910 1,930 20,000
1986/10/17 1,980 1,980 1,950 1,950 8,000
1986/10/16 1,980 1,980 1,950 1,950 37,000
1986/10/15 1,990 1,990 1,920 1,950 42,000
1986/10/14 2,000 2,000 1,960 2,000 40,000
1986/10/13 2,010 2,010 1,950 1,950 27,000
1986/10/09 2,000 2,000 2,000 2,000 11,000
1986/10/08 2,100 2,100 1,970 1,970 32,000
1986/10/07 2,040 2,100 2,030 2,070 17,000
1986/10/06 1,980 2,000 1,950 2,000 10,000
1986/10/04 1,860 1,950 1,850 1,950 34,000
1986/10/03 1,900 1,910 1,860 1,890 72,000
1986/10/02 1,940 1,950 1,800 1,800 32,000
1986/10/01 2,000 2,000 1,950 1,950 38,000
1986/09/30 2,100 2,100 2,000 2,010 97,000
1986/09/29 2,100 2,100 2,000 2,050 44,000
1986/09/27 2,110 2,130 2,100 2,120 38,000
1986/09/26 2,290 2,290 2,150 2,150 46,000
1986/09/25 2,250 2,250 2,230 2,250 6,000
1986/09/24 2,210 2,230 2,210 2,230 32,000
1986/09/22 2,210 2,220 2,200 2,210 41,000
1986/09/19 2,160 2,210 2,160 2,210 30,000
1986/09/18 2,110 2,150 2,110 2,150 9,000
1986/09/17 2,120 2,190 2,100 2,100 33,000
1986/09/16 2,150 2,200 2,100 2,100 71,000
1986/09/12 2,170 2,170 2,050 2,100 105,000
1986/09/11 2,300 2,320 2,160 2,220 156,000
1986/09/10 2,380 2,380 2,300 2,340 27,000
1986/09/09 2,410 2,410 2,350 2,350 28,000
1986/09/08 2,400 2,400 2,400 2,400 5,000
1986/09/06 2,480 2,490 2,400 2,400 69,000
1986/09/05 2,510 2,510 2,500 2,500 22,000
1986/09/04 2,510 2,560 2,500 2,500 20,000
1986/09/03 2,530 2,530 2,500 2,500 15,000
1986/09/02 2,610 2,610 2,570 2,610 38,000
1986/09/01 2,570 2,570 2,510 2,570 19,000
1986/08/30 2,510 2,510 2,460 2,490 23,000
1986/08/29 2,550 2,550 2,500 2,500 19,000
1986/08/28 2,560 2,600 2,500 2,600 91,000
1986/08/27 2,530 2,560 2,520 2,550 42,000
1986/08/26 2,730 2,730 2,560 2,600 26,000
1986/08/25 2,650 2,730 2,650 2,730 34,000
1986/08/23 2,750 2,750 2,750 2,750 12,000
1986/08/22 2,840 2,900 2,790 2,800 33,000
1986/08/20 2,910 3,000 2,910 3,000 29,000
1986/08/19 2,910 3,000 2,890 2,950 109,000
1986/08/18 2,790 2,880 2,750 2,880 160,000
1986/08/15 2,740 2,820 2,740 2,790 174,000
1986/08/14 2,760 2,760 2,700 2,750 33,000
1986/08/13 2,750 2,780 2,720 2,720 256,000
1986/08/12 2,700 2,720 2,640 2,690 167,000
1986/08/11 2,650 2,660 2,600 2,640 136,000
1986/08/08 2,670 2,680 2,580 2,640 64,000
1986/08/07 2,670 2,700 2,670 2,670 32,000
1986/08/06 2,650 2,700 2,650 2,700 50,000
1986/08/05 2,620 2,660 2,620 2,650 21,000
1986/08/04 2,610 2,650 2,610 2,650 15,000
1986/08/02 2,720 2,750 2,700 2,750 31,000
1986/08/01 2,710 2,730 2,600 2,680 36,000
1986/07/31 2,760 2,760 2,670 2,690 80,000
1986/07/30 2,760 2,760 2,720 2,750 39,000
1986/07/29 2,810 2,840 2,760 2,840 88,000
1986/07/28 2,850 2,890 2,850 2,890 17,000
1986/07/26 2,900 2,910 2,890 2,890 33,000
1986/07/25 3,000 3,020 2,900 2,900 77,000
1986/07/24 3,000 3,010 2,900 2,900 43,000
1986/07/23 2,980 3,050 2,980 3,050 43,000
1986/07/22 2,990 3,070 2,950 3,070 57,000
1986/07/21 3,230 3,250 3,000 3,090 64,000
1986/07/19 3,240 3,240 3,150 3,160 43,000
1986/07/18 3,250 3,270 3,160 3,160 289,000
1986/07/17 3,250 3,300 3,160 3,280 325,000
1986/07/16 3,240 3,370 3,150 3,350 1,125,999
1986/07/15 2,940 3,300 2,930 3,290 2,256,999
1986/07/14 2,850 2,940 2,840 2,900 496,000
1986/07/11 2,700 2,800 2,700 2,800 122,000
1986/07/10 2,750 2,760 2,680 2,740 79,000
1986/07/09 2,790 2,790 2,700 2,740 34,000
1986/07/08 2,750 2,800 2,740 2,800 29,000
1986/07/07 2,750 2,820 2,750 2,750 37,000
1986/07/05 2,800 2,800 2,750 2,750 23,000
1986/07/04 2,790 2,800 2,750 2,790 69,000
1986/07/03 2,850 2,870 2,710 2,750 105,000
1986/07/02 2,590 2,860 2,550 2,830 138,000
1986/07/01 2,620 2,620 2,540 2,600 40,000
1986/06/30 2,600 2,600 2,540 2,600 27,000
1986/06/28 2,640 2,650 2,640 2,650 3,000
1986/06/27 2,720 2,750 2,680 2,680 194,000
1986/06/26 2,800 2,810 2,770 2,770 62,000
1986/06/25 2,730 2,750 2,690 2,710 55,000
1986/06/24 2,750 2,800 2,730 2,730 46,000
1986/06/23 2,840 2,850 2,770 2,810 143,000
1986/06/21 2,840 2,860 2,810 2,840 55,000
1986/06/20 2,800 2,850 2,790 2,800 88,000
1986/06/19 2,730 2,800 2,730 2,800 92,000
1986/06/18 2,800 2,800 2,750 2,750 32,000
1986/06/17 2,840 2,840 2,740 2,800 52,000
1986/06/16 2,800 2,810 2,780 2,800 51,000
1986/06/13 2,880 2,890 2,790 2,790 136,000
1986/06/12 2,950 2,980 2,860 2,870 201,000
1986/06/11 2,850 2,970 2,850 2,930 347,000
1986/06/10 2,800 2,850 2,770 2,850 129,000
1986/06/09 2,790 2,810 2,780 2,800 135,000
1986/06/07 2,740 2,790 2,700 2,700 117,000
1986/06/06 2,760 2,760 2,710 2,710 133,000
1986/06/05 2,790 2,790 2,760 2,760 73,000
1986/06/04 2,750 2,800 2,720 2,760 112,000
1986/06/03 2,720 2,750 2,720 2,750 63,000
1986/06/02 2,750 2,790 2,720 2,750 83,000
1986/05/31 2,750 2,800 2,750 2,790 73,000
1986/05/30 2,850 2,870 2,770 2,870 215,000
1986/05/29 2,960 2,960 2,870 2,870 271,000
1986/05/28 2,900 3,010 2,870 2,920 1,497,999
1986/05/27 2,810 2,950 2,800 2,850 515,000
1986/05/26 2,680 2,770 2,630 2,770 199,000
1986/05/24 2,600 2,680 2,580 2,670 208,000
1986/05/23 2,500 2,620 2,490 2,600 664,000
1986/05/22 2,440 2,470 2,440 2,470 106,000
1986/05/21 2,430 2,450 2,410 2,410 113,000
1986/05/20 2,470 2,470 2,450 2,470 145,000
1986/05/19 2,460 2,480 2,450 2,470 102,000
1986/05/17 2,490 2,490 2,430 2,470 113,000
1986/05/16 2,350 2,450 2,330 2,450 152,000
1986/05/15 2,460 2,460 2,350 2,390 112,000
1986/05/14 2,490 2,490 2,410 2,480 127,000
1986/05/13 2,500 2,530 2,440 2,450 238,000
1986/05/12 2,500 2,580 2,450 2,500 438,000
1986/05/09 2,450 2,470 2,400 2,460 305,000
1986/05/08 2,410 2,470 2,390 2,450 526,000
1986/05/07 2,440 2,440 2,350 2,360 364,000
1986/05/06 2,390 2,450 2,380 2,440 483,000
1986/05/02 2,380 2,470 2,300 2,350 817,000
1986/05/01 2,170 2,390 2,170 2,370 914,000
1986/04/30 2,070 2,200 2,070 2,160 166,000
1986/04/28 2,130 2,150 2,070 2,070 161,000
1986/04/26 2,000 2,060 1,960 2,050 111,000
1986/04/25 2,050 2,060 2,020 2,050 119,000
1986/04/24 1,900 2,050 1,900 2,000 137,000
1986/04/23 1,930 1,930 1,900 1,900 16,000
1986/04/22 1,940 1,940 1,900 1,900 33,000
1986/04/21 2,000 2,000 1,940 1,950 43,000
1986/04/19 2,000 2,000 1,940 1,940 88,000
1986/04/18 2,010 2,010 1,980 1,980 17,000
1986/04/17 2,000 2,050 1,980 1,980 35,000
1986/04/16 2,030 2,030 1,980 1,990 54,000
1986/04/15 2,020 2,050 1,980 2,050 30,000
1986/04/14 2,020 2,060 2,020 2,050 56,000
1986/04/11 1,950 2,000 1,940 1,980 58,000
1986/04/10 1,920 1,930 1,910 1,920 97,000
1986/04/09 1,970 2,000 1,900 1,900 79,000
1986/04/08 1,920 1,950 1,920 1,950 34,000
1986/04/07 1,950 1,950 1,920 1,920 32,000
1986/04/05 1,900 1,960 1,900 1,950 82,000
1986/04/04 1,950 1,950 1,900 1,930 59,000
1986/04/03 2,080 2,080 1,950 1,990 42,000
1986/04/02 2,090 2,110 2,040 2,040 109,000
1986/04/01 2,070 2,070 2,040 2,060 30,000
1986/03/31 2,070 2,200 2,070 2,150 38,000
1986/03/28 2,240 2,240 2,190 2,230 17,000
1986/03/27 2,210 2,300 2,140 2,300 83,000
1986/03/27 1 -> 1.10 分割
1986/03/26 2,460 2,460 2,410 2,410 125,000
1986/03/25 2,470 2,480 2,450 2,480 137,000
1986/03/24 2,450 2,490 2,450 2,460 165,000
1986/03/22 2,450 2,490 2,450 2,490 59,000
1986/03/20 2,460 2,500 2,400 2,400 139,000
1986/03/19 2,490 2,490 2,410 2,470 57,000
1986/03/18 2,520 2,530 2,470 2,530 92,000
1986/03/17 2,500 2,550 2,490 2,550 347,000
1986/03/15 2,390 2,450 2,390 2,420 192,000
1986/03/14 2,350 2,350 2,300 2,350 129,000
1986/03/13 2,350 2,370 2,330 2,350 272,000
1986/03/12 2,270 2,380 2,250 2,370 269,000
1986/03/11 2,200 2,260 2,200 2,260 177,000
1986/03/10 2,190 2,200 2,190 2,200 59,000
1986/03/07 2,170 2,190 2,170 2,180 56,000
1986/03/06 2,180 2,190 2,150 2,150 41,000
1986/03/05 2,210 2,210 2,160 2,200 103,000
1986/03/04 2,230 2,230 2,190 2,210 117,000
1986/03/03 2,260 2,280 2,210 2,210 111,000
1986/03/01 2,210 2,260 2,210 2,260 136,000
1986/02/28 2,200 2,230 2,180 2,180 330,000
1986/02/27 2,190 2,190 2,150 2,170 245,000
1986/02/26 2,080 2,180 2,070 2,150 440,000
1986/02/25 2,000 2,060 1,990 2,000 317,000
1986/02/24 1,980 1,990 1,970 1,970 36,000
1986/02/22 1,950 1,990 1,950 1,980 42,000
1986/02/21 1,940 1,990 1,900 1,980 52,000
1986/02/20 1,980 1,980 1,960 1,970 28,000
1986/02/19 1,970 1,980 1,960 1,960 16,000
1986/02/18 1,960 2,010 1,960 2,010 112,000
1986/02/17 1,940 1,940 1,900 1,900 12,000
1986/02/15 1,920 1,920 1,900 1,900 7,000
1986/02/14 1,920 1,920 1,910 1,920 20,000
1986/02/13 1,930 1,930 1,910 1,920 8,000
1986/02/12 1,950 1,950 1,900 1,900 20,000
1986/02/10 1,930 1,950 1,890 1,890 13,000
1986/02/07 1,990 1,990 1,940 1,980 27,000
1986/02/06 1,990 1,990 1,940 1,980 69,000
1986/02/05 1,930 1,990 1,920 1,990 57,000
1986/02/04 1,950 1,950 1,920 1,930 61,000
1986/02/03 1,960 1,980 1,950 1,950 20,000
1986/02/01 1,930 1,930 1,910 1,930 4,000
1986/01/31 1,910 1,930 1,910 1,930 2,000
1986/01/30 1,930 1,950 1,910 1,910 22,000
1986/01/29 1,900 1,930 1,890 1,930 35,000
1986/01/28 1,910 1,950 1,900 1,910 15,000
1986/01/27 1,890 1,910 1,890 1,910 14,000
1986/01/25 1,890 1,900 1,890 1,890 8,000
1986/01/24 1,910 1,910 1,900 1,900 8,000
1986/01/23 1,930 1,940 1,900 1,900 12,000
1986/01/22 1,950 1,950 1,910 1,940 9,000
1986/01/21 1,860 1,900 1,850 1,900 12,000
1986/01/20 1,920 1,920 1,850 1,850 22,000
1986/01/18 1,930 1,940 1,920 1,930 17,000
1986/01/17 1,900 2,010 1,890 1,990 27,000
1986/01/16 1,800 1,870 1,800 1,870 12,000
1986/01/14 1,820 1,820 1,780 1,780 9,000
1986/01/13 1,800 1,820 1,800 1,820 4,000
1986/01/10 1,850 1,850 1,800 1,800 7,000
1986/01/09 1,790 1,850 1,790 1,850 6,000
1986/01/08 1,850 1,850 1,760 1,760 30,000
1986/01/07 1,860 1,860 1,850 1,860 26,000
1986/01/06 1,900 1,900 1,870 1,870 5,000

このページの先頭へ