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
1987/12/28 1,800 1,810 1,800 1,810 16,000
1987/12/26 1,800 1,800 1,800 1,800 12,000
1987/12/25 1,800 1,880 1,800 1,880 41,000
1987/12/24 1,810 1,820 1,800 1,800 13,000
1987/12/23 1,820 1,830 1,800 1,800 24,000
1987/12/22 1,860 1,880 1,800 1,820 43,000
1987/12/21 1,860 1,860 1,860 1,860 36,000
1987/12/18 1,880 1,880 1,860 1,860 12,000
1987/12/17 1,880 1,890 1,870 1,870 20,000
1987/12/16 1,880 1,880 1,860 1,880 57,000
1987/12/15 1,880 1,900 1,880 1,890 107,000
1987/12/14 1,890 1,910 1,870 1,870 14,000
1987/12/11 1,880 1,890 1,880 1,890 10,000
1987/12/10 1,870 1,900 1,870 1,880 28,000
1987/12/09 1,870 1,900 1,860 1,860 24,000
1987/12/08 1,870 1,870 1,860 1,870 4,000
1987/12/07 1,870 1,880 1,860 1,860 10,000
1987/12/05 1,860 1,860 1,860 1,860 28,000
1987/12/04 1,890 1,890 1,840 1,840 14,000
1987/12/03 1,900 1,900 1,860 1,900 25,000
1987/12/02 1,900 1,900 1,850 1,900 20,000
1987/12/01 1,870 1,900 1,860 1,900 7,000
1987/11/30 1,900 1,930 1,900 1,900 5,000
1987/11/28 1,900 1,950 1,900 1,950 13,000
1987/11/27 1,960 1,960 1,900 1,900 15,000
1987/11/26 1,950 1,960 1,940 1,940 32,000
1987/11/25 1,990 1,990 1,950 1,980 35,000
1987/11/24 1,950 1,980 1,950 1,950 7,000
1987/11/20 1,900 1,950 1,900 1,950 19,000
1987/11/19 1,840 1,890 1,840 1,890 16,000
1987/11/18 1,840 1,850 1,810 1,830 27,000
1987/11/17 1,880 1,880 1,850 1,880 25,000
1987/11/16 1,890 1,900 1,870 1,880 18,000
1987/11/13 1,940 1,940 1,900 1,900 21,000
1987/11/12 1,830 1,830 1,800 1,800 24,000
1987/11/11 1,890 1,890 1,750 1,750 72,000
1987/11/10 1,950 1,950 1,850 1,860 70,000
1987/11/09 1,960 1,970 1,950 1,960 9,000
1987/11/07 1,960 1,960 1,960 1,960 16,000
1987/11/06 1,980 1,980 1,970 1,980 16,000
1987/11/05 1,970 1,980 1,950 1,950 17,000
1987/11/04 2,030 2,030 1,970 2,000 40,000
1987/11/02 2,040 2,040 2,030 2,040 22,000
1987/10/31 2,020 2,020 1,970 1,970 26,000
1987/10/30 1,990 2,000 1,980 1,990 59,000
1987/10/29 2,040 2,040 1,980 1,980 26,000
1987/10/28 2,110 2,130 2,040 2,040 26,000
1987/10/27 1,950 2,000 1,950 1,970 67,000
1987/10/26 2,170 2,170 2,000 2,000 13,000
1987/10/24 2,190 2,190 2,150 2,150 14,000
1987/10/23 2,150 2,190 2,150 2,190 30,000
1987/10/22 2,210 2,250 2,160 2,230 27,000
1987/10/21 1,940 2,200 1,940 2,200 172,000
1987/10/20 1,970 1,970 1,970 1,970 48,000
1987/10/19 2,360 2,380 2,360 2,370 36,000
1987/10/16 2,400 2,400 2,360 2,380 11,000
1987/10/15 2,360 2,360 2,360 2,360 15,000
1987/10/14 2,420 2,460 2,400 2,460 28,000
1987/10/13 2,430 2,430 2,390 2,390 8,000
1987/10/12 2,430 2,430 2,370 2,390 28,000
1987/10/09 2,390 2,440 2,390 2,390 36,000
1987/10/08 2,480 2,480 2,390 2,390 37,000
1987/10/07 2,450 2,490 2,450 2,490 10,000
1987/10/06 2,430 2,430 2,430 2,430 1,000
1987/10/05 2,460 2,460 2,430 2,430 12,000
1987/10/03 2,350 2,430 2,350 2,430 7,000
1987/10/02 2,400 2,400 2,270 2,340 48,000
1987/10/01 2,400 2,450 2,400 2,450 18,000
1987/09/30 2,410 2,500 2,410 2,500 17,000
1987/09/29 2,410 2,420 2,390 2,400 14,000
1987/09/28 2,380 2,450 2,380 2,450 30,000
1987/09/26 2,390 2,390 2,300 2,300 49,000
1987/09/25 2,350 2,440 2,340 2,430 101,000
1987/09/24 2,420 2,420 2,350 2,350 154,000
1987/09/22 2,460 2,460 2,450 2,460 131,000
1987/09/21 2,470 2,470 2,440 2,450 19,000
1987/09/18 2,420 2,440 2,420 2,430 23,000
1987/09/17 2,420 2,440 2,410 2,410 24,000
1987/09/16 2,380 2,410 2,380 2,410 18,000
1987/09/14 2,370 2,390 2,360 2,380 26,000
1987/09/11 2,320 2,380 2,310 2,370 19,000
1987/09/10 2,410 2,410 2,310 2,310 24,000
1987/09/09 2,420 2,420 2,400 2,400 83,000
1987/09/08 2,450 2,460 2,430 2,430 99,000
1987/09/07 2,450 2,460 2,450 2,450 36,000
1987/09/05 2,460 2,470 2,460 2,460 47,000
1987/09/04 2,520 2,520 2,470 2,500 63,000
1987/09/03 2,480 2,490 2,470 2,490 39,000
1987/09/02 2,490 2,490 2,470 2,480 16,000
1987/09/01 2,490 2,510 2,450 2,490 83,000
1987/08/31 2,530 2,530 2,450 2,480 68,000
1987/08/29 2,530 2,550 2,520 2,520 34,000
1987/08/28 2,530 2,570 2,510 2,520 87,000
1987/08/27 2,590 2,600 2,570 2,570 25,000
1987/08/26 2,590 2,600 2,570 2,570 32,000
1987/08/25 2,640 2,640 2,580 2,580 19,000
1987/08/24 2,660 2,660 2,630 2,630 29,000
1987/08/22 2,650 2,660 2,630 2,660 13,000
1987/08/21 2,650 2,660 2,650 2,650 7,000
1987/08/20 2,650 2,660 2,620 2,660 42,000
1987/08/19 2,600 2,640 2,590 2,590 47,000
1987/08/18 2,590 2,600 2,590 2,600 19,000
1987/08/17 2,670 2,690 2,590 2,590 27,000
1987/08/14 2,640 2,640 2,540 2,640 969,000
1987/08/13 2,630 2,670 2,600 2,640 34,000
1987/08/12 2,640 2,650 2,540 2,560 155,000
1987/08/11 2,640 2,720 2,640 2,680 209,000
1987/08/10 2,600 2,640 2,600 2,640 55,000
1987/08/07 2,630 2,650 2,620 2,620 39,000
1987/08/06 2,590 2,620 2,590 2,620 22,000
1987/08/05 2,600 2,600 2,570 2,580 41,000
1987/08/04 2,650 2,650 2,580 2,580 29,000
1987/08/03 2,600 2,620 2,600 2,620 5,000
1987/08/01 2,580 2,620 2,580 2,580 45,000
1987/07/31 2,620 2,620 2,570 2,580 18,000
1987/07/30 2,630 2,650 2,570 2,620 49,000
1987/07/29 2,650 2,750 2,620 2,620 137,000
1987/07/28 2,630 2,630 2,550 2,590 26,000
1987/07/27 2,680 2,720 2,670 2,670 13,000
1987/07/25 2,650 2,650 2,600 2,620 40,000
1987/07/24 2,600 2,680 2,600 2,630 60,000
1987/07/23 2,600 2,650 2,600 2,650 55,000
1987/07/22 2,740 2,740 2,550 2,600 39,000
1987/07/21 2,670 2,700 2,660 2,700 26,000
1987/07/20 2,880 2,890 2,750 2,750 53,000
1987/07/17 2,900 2,900 2,800 2,880 393,000
1987/07/16 2,610 2,940 2,610 2,770 361,000
1987/07/15 2,610 2,650 2,600 2,640 41,000
1987/07/14 2,640 2,640 2,600 2,640 13,000
1987/07/13 2,600 2,650 2,570 2,650 119,000
1987/07/10 2,600 2,610 2,600 2,610 23,000
1987/07/09 2,560 2,640 2,560 2,610 38,000
1987/07/08 2,610 2,610 2,600 2,600 39,000
1987/07/07 2,600 2,650 2,560 2,650 41,000
1987/07/06 2,600 2,600 2,590 2,590 8,000
1987/07/04 2,610 2,720 2,610 2,700 36,000
1987/07/03 2,680 2,740 2,680 2,690 65,000
1987/07/02 2,620 2,700 2,620 2,690 28,000
1987/07/01 2,550 2,620 2,540 2,620 34,000
1987/06/30 2,620 2,620 2,560 2,580 31,000
1987/06/29 2,690 2,690 2,600 2,600 10,000
1987/06/27 2,670 2,690 2,610 2,680 98,000
1987/06/26 2,730 2,780 2,660 2,700 42,000
1987/06/25 2,650 2,730 2,600 2,730 167,000
1987/06/24 2,600 2,650 2,600 2,650 41,000
1987/06/23 2,670 2,680 2,600 2,620 31,000
1987/06/22 2,690 2,700 2,580 2,700 65,000
1987/06/19 2,920 2,940 2,790 2,790 1,048,000
1987/06/18 2,770 2,800 2,720 2,800 225,000
1987/06/17 2,750 2,770 2,700 2,770 176,000
1987/06/16 2,700 2,750 2,610 2,750 101,000
1987/06/15 2,820 2,830 2,700 2,700 63,000
1987/06/12 2,790 2,800 2,710 2,800 387,000
1987/06/11 2,500 2,840 2,500 2,750 407,000
1987/06/10 2,470 2,490 2,450 2,450 201,000
1987/06/09 2,450 2,460 2,450 2,450 34,000
1987/06/08 2,450 2,460 2,450 2,450 23,000
1987/06/06 2,450 2,470 2,450 2,470 31,000
1987/06/05 2,460 2,460 2,410 2,450 107,000
1987/06/04 2,470 2,470 2,410 2,460 58,000
1987/06/03 2,490 2,500 2,450 2,450 57,000
1987/06/02 2,460 2,500 2,450 2,500 139,000
1987/06/01 2,460 2,470 2,450 2,450 41,000
1987/05/30 2,450 2,480 2,430 2,450 54,000
1987/05/29 2,370 2,450 2,370 2,400 99,000
1987/05/28 2,370 2,380 2,350 2,360 55,000
1987/05/27 2,390 2,410 2,330 2,360 81,000
1987/05/26 2,340 2,410 2,340 2,400 53,000
1987/05/25 2,410 2,450 2,390 2,420 101,000
1987/05/23 2,340 2,500 2,340 2,470 228,000
1987/05/22 2,290 2,320 2,250 2,320 118,000
1987/05/21 2,210 2,300 2,210 2,230 60,000
1987/05/20 2,320 2,320 2,210 2,250 29,000
1987/05/19 2,300 2,350 2,300 2,330 37,000
1987/05/18 2,310 2,380 2,300 2,370 229,000
1987/05/15 2,350 2,350 2,310 2,310 101,000
1987/05/14 2,210 2,300 2,180 2,300 71,000
1987/05/13 2,260 2,300 2,250 2,250 95,000
1987/05/12 2,290 2,300 2,250 2,300 81,000
1987/05/11 2,200 2,250 2,190 2,250 123,000
1987/05/08 2,200 2,200 2,190 2,200 65,000
1987/05/07 2,220 2,260 2,200 2,200 65,000
1987/05/06 2,110 2,120 2,110 2,110 21,000
1987/05/02 2,120 2,120 2,100 2,100 17,000
1987/05/01 2,080 2,150 2,080 2,100 20,000
1987/04/30 2,050 2,100 2,050 2,060 13,000
1987/04/28 2,080 2,090 2,020 2,070 44,000
1987/04/27 2,110 2,110 2,100 2,100 33,000
1987/04/25 2,110 2,150 2,100 2,150 10,000
1987/04/24 2,110 2,130 2,110 2,110 21,000
1987/04/23 2,250 2,250 2,130 2,130 52,000
1987/04/22 2,220 2,250 2,160 2,250 88,000
1987/04/21 2,120 2,200 2,120 2,200 17,000
1987/04/20 2,110 2,110 2,110 2,110 11,000
1987/04/17 2,050 2,090 2,040 2,070 65,000
1987/04/16 2,040 2,050 2,040 2,050 169,000
1987/04/15 2,060 2,080 2,030 2,050 96,000
1987/04/14 2,050 2,100 2,050 2,100 51,000
1987/04/13 2,150 2,180 2,060 2,080 71,000
1987/04/10 2,240 2,240 2,150 2,150 50,000
1987/04/09 2,180 2,210 2,180 2,180 72,000
1987/04/08 2,200 2,220 2,200 2,200 45,000
1987/04/07 2,290 2,290 2,200 2,200 32,000
1987/04/06 2,300 2,320 2,250 2,250 38,000
1987/04/04 2,300 2,300 2,300 2,300 34,000
1987/04/03 2,350 2,370 2,350 2,350 40,000
1987/04/02 2,410 2,410 2,350 2,390 130,000
1987/04/01 2,150 2,320 2,150 2,320 115,000
1987/03/31 2,050 2,140 2,050 2,120 35,000
1987/03/30 2,210 2,210 2,100 2,100 69,000
1987/03/28 2,010 2,150 1,970 2,150 51,000
1987/03/27 1,980 2,060 1,980 2,010 87,000
1987/03/26 2,000 2,010 1,980 1,980 43,000
1987/03/25 2,050 2,050 2,010 2,010 21,000
1987/03/24 2,050 2,050 2,010 2,010 16,000
1987/03/23 2,100 2,100 1,990 2,090 37,000
1987/03/20 2,010 2,090 2,010 2,090 36,000
1987/03/19 1,990 2,020 1,990 2,000 60,000
1987/03/18 1,960 2,000 1,960 2,000 158,000
1987/03/17 1,990 2,000 1,960 1,960 113,000
1987/03/16 2,000 2,000 1,980 2,000 61,000
1987/03/13 2,050 2,050 1,980 1,980 54,000
1987/03/12 2,040 2,040 1,990 1,990 82,000
1987/03/11 2,030 2,040 2,000 2,000 135,000
1987/03/10 2,060 2,070 2,020 2,050 58,000
1987/03/09 2,100 2,100 2,050 2,050 54,000
1987/03/07 2,050 2,050 2,050 2,050 10,000
1987/03/06 2,100 2,100 2,050 2,050 24,000
1987/03/05 2,050 2,080 2,040 2,080 81,000
1987/03/04 2,050 2,050 2,030 2,040 91,000
1987/03/03 2,050 2,090 2,040 2,080 119,000
1987/03/02 2,080 2,090 2,020 2,020 75,000
1987/02/28 2,060 2,090 2,010 2,090 66,000
1987/02/27 2,090 2,090 2,050 2,090 74,000
1987/02/26 2,110 2,110 2,070 2,090 74,000
1987/02/25 2,140 2,140 2,060 2,110 164,000
1987/02/24 2,140 2,150 1,990 1,990 116,000
1987/02/23 2,130 2,150 2,060 2,150 68,000
1987/02/20 2,160 2,190 2,120 2,150 67,000
1987/02/19 2,160 2,160 2,140 2,150 48,000
1987/02/18 2,220 2,220 2,130 2,150 103,000
1987/02/17 2,170 2,200 2,170 2,200 29,000
1987/02/16 2,170 2,180 2,170 2,170 40,000
1987/02/13 2,170 2,200 2,170 2,170 82,000
1987/02/12 2,160 2,200 2,160 2,170 31,000
1987/02/10 2,220 2,240 2,150 2,150 39,000
1987/02/09 2,250 2,250 2,220 2,220 56,000
1987/02/07 2,250 2,250 2,220 2,250 20,000
1987/02/06 2,270 2,280 2,250 2,250 29,000
1987/02/05 2,280 2,280 2,250 2,250 34,000
1987/02/04 2,260 2,280 2,260 2,280 12,000
1987/02/03 2,340 2,340 2,240 2,280 122,000
1987/02/02 2,280 2,350 2,280 2,300 63,000
1987/01/31 2,260 2,280 2,250 2,280 23,000
1987/01/30 2,180 2,260 2,180 2,250 80,000
1987/01/29 2,220 2,280 2,220 2,220 100,000
1987/01/28 2,180 2,250 2,180 2,200 108,000
1987/01/27 2,210 2,210 2,180 2,190 47,000
1987/01/26 2,180 2,270 2,180 2,210 24,000
1987/01/24 2,200 2,200 2,170 2,170 47,000
1987/01/23 2,210 2,250 2,200 2,200 10,000
1987/01/22 2,230 2,250 2,200 2,250 20,000
1987/01/21 2,180 2,250 2,180 2,230 34,000
1987/01/20 2,160 2,180 2,150 2,150 23,000
1987/01/19 2,120 2,160 2,120 2,150 99,000
1987/01/16 2,170 2,170 2,110 2,120 136,000
1987/01/14 2,160 2,170 2,160 2,170 27,000
1987/01/13 2,210 2,210 2,160 2,200 38,000
1987/01/12 2,280 2,280 2,250 2,250 23,000
1987/01/09 2,260 2,270 2,260 2,270 8,000
1987/01/08 2,260 2,260 2,260 2,260 25,000
1987/01/07 2,280 2,280 2,270 2,270 33,000
1987/01/06 2,300 2,300 2,280 2,280 41,000
1987/01/05 2,280 2,280 2,280 2,280 1,000

このページの先頭へ