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
1988/12/28 2,200 2,300 2,200 2,300 21,000
1988/12/27 2,160 2,220 2,160 2,220 4,000
1988/12/26 2,150 2,150 2,150 2,150 3,000
1988/12/24 2,190 2,190 2,190 2,190 8,000
1988/12/23 2,190 2,200 2,190 2,190 16,000
1988/12/22 2,200 2,210 2,200 2,200 40,000
1988/12/21 2,110 2,200 2,110 2,200 46,000
1988/12/20 2,100 2,220 2,100 2,110 82,000
1988/12/19 2,190 2,200 2,150 2,150 29,000
1988/12/16 2,230 2,250 2,230 2,230 6,000
1988/12/15 2,250 2,250 2,250 2,250 7,000
1988/12/13 2,230 2,300 2,230 2,300 3,000
1988/12/12 2,280 2,300 2,280 2,280 6,000
1988/12/09 2,280 2,290 2,280 2,290 13,000
1988/12/08 2,280 2,280 2,280 2,280 1,000
1988/12/07 2,290 2,290 2,240 2,290 6,000
1988/12/06 2,300 2,300 2,300 2,300 11,000
1988/12/05 2,250 2,250 2,250 2,250 3,000
1988/12/03 2,220 2,250 2,220 2,250 6,000
1988/12/02 2,270 2,270 2,230 2,250 10,000
1988/12/01 2,270 2,270 2,270 2,270 6,000
1988/11/30 2,250 2,250 2,250 2,250 3,000
1988/11/29 2,260 2,260 2,260 2,260 7,000
1988/11/28 2,220 2,300 2,220 2,260 17,000
1988/11/26 2,330 2,330 2,300 2,300 8,000
1988/11/25 2,300 2,300 2,300 2,300 1,000
1988/11/24 2,300 2,300 2,300 2,300 7,000
1988/11/22 2,300 2,300 2,300 2,300 1,000
1988/11/21 2,300 2,300 2,260 2,260 2,000
1988/11/18 2,300 2,340 2,300 2,330 6,000
1988/11/16 2,300 2,300 2,300 2,300 1,000
1988/11/14 2,350 2,380 2,290 2,380 6,000
1988/11/11 2,400 2,400 2,400 2,400 10,000
1988/11/10 2,320 2,400 2,320 2,350 59,000
1988/11/09 2,330 2,330 2,300 2,300 37,000
1988/11/08 2,280 2,300 2,200 2,300 30,000
1988/11/07 2,240 2,250 2,240 2,250 2,000
1988/11/05 2,220 2,300 2,220 2,300 6,000
1988/11/04 2,310 2,310 2,290 2,300 5,000
1988/11/02 2,320 2,320 2,310 2,310 7,000
1988/11/01 2,200 2,200 2,200 2,200 3,000
1988/10/31 2,150 2,150 2,100 2,100 6,000
1988/10/29 2,100 2,150 2,100 2,150 3,000
1988/10/28 2,060 2,060 2,060 2,060 3,000
1988/10/27 2,060 2,060 2,060 2,060 1,000
1988/10/26 2,050 2,060 2,050 2,060 6,000
1988/10/25 2,060 2,060 2,010 2,050 8,000
1988/10/24 2,060 2,060 2,040 2,040 12,000
1988/10/22 2,100 2,100 2,080 2,080 4,000
1988/10/21 2,090 2,130 2,090 2,100 8,000
1988/10/19 2,120 2,150 2,100 2,100 6,000
1988/10/18 2,150 2,150 2,150 2,150 5,000
1988/10/17 2,190 2,190 2,150 2,150 2,000
1988/10/13 2,200 2,200 2,190 2,190 2,000
1988/10/12 2,300 2,300 2,200 2,200 3,000
1988/10/11 2,300 2,300 2,300 2,300 20,000
1988/10/07 2,280 2,280 2,280 2,280 2,000
1988/10/06 2,320 2,320 2,240 2,240 5,000
1988/10/05 2,340 2,340 2,340 2,340 1,000
1988/10/04 2,350 2,350 2,350 2,350 1,000
1988/10/03 2,320 2,320 2,320 2,320 1,000
1988/10/01 2,360 2,360 2,360 2,360 1,000
1988/09/30 2,280 2,400 2,280 2,400 14,000
1988/09/29 2,210 2,280 2,200 2,280 8,000
1988/09/28 2,210 2,210 2,210 2,210 3,000
1988/09/27 2,110 2,120 2,110 2,120 4,000
1988/09/26 2,170 2,170 2,120 2,120 5,000
1988/09/24 2,170 2,170 2,140 2,170 6,000
1988/09/22 2,200 2,200 2,200 2,200 3,000
1988/09/21 2,210 2,210 2,210 2,210 3,000
1988/09/20 2,250 2,250 2,200 2,200 23,000
1988/09/19 2,300 2,300 2,300 2,300 6,000
1988/09/16 2,250 2,250 2,250 2,250 2,000
1988/09/13 2,300 2,300 2,300 2,300 10,000
1988/09/09 2,190 2,190 2,190 2,190 10,000
1988/09/08 2,180 2,180 2,170 2,180 12,000
1988/09/07 2,210 2,210 2,170 2,170 3,000
1988/09/06 2,200 2,200 2,200 2,200 5,000
1988/09/05 2,200 2,200 2,200 2,200 2,000
1988/09/02 2,250 2,290 2,240 2,290 3,000
1988/09/01 2,200 2,250 2,180 2,250 9,000
1988/08/31 2,290 2,290 2,290 2,290 2,000
1988/08/30 2,300 2,300 2,280 2,280 6,000
1988/08/29 2,240 2,290 2,240 2,290 4,000
1988/08/27 2,210 2,210 2,210 2,210 2,000
1988/08/25 2,230 2,230 2,210 2,210 3,000
1988/08/24 2,240 2,240 2,220 2,220 9,000
1988/08/23 2,300 2,300 2,260 2,260 4,000
1988/08/22 2,300 2,300 2,260 2,300 5,000
1988/08/18 2,290 2,290 2,250 2,250 4,000
1988/08/17 2,270 2,300 2,260 2,300 13,000
1988/08/16 2,280 2,280 2,280 2,280 10,000
1988/08/12 2,280 2,280 2,280 2,280 1,000
1988/08/11 2,310 2,330 2,280 2,280 33,000
1988/08/10 2,350 2,350 2,350 2,350 10,000
1988/08/09 2,360 2,390 2,360 2,390 6,000
1988/08/08 2,440 2,440 2,440 2,440 2,000
1988/08/06 2,450 2,450 2,450 2,450 1,000
1988/08/04 2,400 2,410 2,400 2,400 5,000
1988/08/03 2,490 2,490 2,410 2,450 5,000
1988/08/02 2,490 2,490 2,490 2,490 14,000
1988/08/01 2,380 2,380 2,380 2,380 6,000
1988/07/30 2,390 2,400 2,390 2,400 10,000
1988/07/29 2,390 2,400 2,380 2,400 5,000
1988/07/26 2,300 2,400 2,280 2,400 12,000
1988/07/25 2,300 2,300 2,300 2,300 8,000
1988/07/22 2,320 2,400 2,320 2,400 13,000
1988/07/21 2,450 2,450 2,450 2,450 3,000
1988/07/19 2,400 2,400 2,360 2,360 14,000
1988/07/18 2,410 2,450 2,320 2,440 33,000
1988/07/15 2,420 2,500 2,420 2,500 12,000
1988/07/14 2,420 2,500 2,420 2,500 4,000
1988/07/13 2,420 2,500 2,420 2,500 5,000
1988/07/12 2,500 2,550 2,500 2,500 25,000
1988/07/11 2,500 2,500 2,500 2,500 3,000
1988/07/08 2,420 2,500 2,420 2,500 7,000
1988/07/07 2,480 2,480 2,480 2,480 10,000
1988/07/06 2,480 2,500 2,480 2,500 11,000
1988/07/05 2,500 2,600 2,500 2,600 52,000
1988/07/04 2,600 2,600 2,540 2,540 42,000
1988/07/02 2,550 2,600 2,550 2,600 16,000
1988/07/01 2,560 2,560 2,550 2,560 41,000
1988/06/30 2,600 2,600 2,600 2,600 30,000
1988/06/29 2,600 2,620 2,600 2,600 183,000
1988/06/28 2,630 2,630 2,610 2,620 25,000
1988/06/27 2,630 2,670 2,620 2,660 77,000
1988/06/25 2,650 2,650 2,630 2,630 25,000
1988/06/24 2,630 2,660 2,630 2,650 27,000
1988/06/23 2,630 2,690 2,630 2,660 16,000
1988/06/22 2,690 2,690 2,640 2,640 49,000
1988/06/21 2,620 2,690 2,620 2,690 73,000
1988/06/20 2,700 2,700 2,600 2,700 34,000
1988/06/17 2,600 2,700 2,600 2,700 285,000
1988/06/16 2,600 2,650 2,600 2,640 58,000
1988/06/15 2,560 2,600 2,560 2,600 11,000
1988/06/14 2,580 2,600 2,560 2,590 40,000
1988/06/13 2,600 2,600 2,580 2,580 34,000
1988/06/10 2,620 2,660 2,550 2,590 72,000
1988/06/09 2,640 2,650 2,620 2,650 72,000
1988/06/08 2,600 2,680 2,600 2,650 230,000
1988/06/07 2,570 2,640 2,570 2,640 294,000
1988/06/06 2,550 2,600 2,550 2,570 56,000
1988/06/04 2,500 2,550 2,500 2,550 24,000
1988/06/03 2,490 2,500 2,430 2,500 13,000
1988/06/02 2,530 2,530 2,460 2,500 11,000
1988/06/01 2,550 2,550 2,440 2,520 57,000
1988/05/31 2,560 2,560 2,500 2,550 37,000
1988/05/30 2,470 2,620 2,460 2,610 187,000
1988/05/28 2,510 2,510 2,480 2,480 75,000
1988/05/27 2,420 2,450 2,420 2,430 6,000
1988/05/26 2,490 2,490 2,420 2,420 4,000
1988/05/25 2,420 2,500 2,380 2,500 83,000
1988/05/24 2,350 2,500 2,350 2,420 65,000
1988/05/23 2,370 2,370 2,350 2,350 10,000
1988/05/20 2,340 2,350 2,310 2,350 19,000
1988/05/19 2,300 2,370 2,300 2,370 68,000
1988/05/17 2,330 2,330 2,310 2,310 8,000
1988/05/13 2,300 2,330 2,260 2,300 13,000
1988/05/12 2,290 2,310 2,260 2,310 49,000
1988/05/11 2,300 2,310 2,300 2,310 2,000
1988/05/10 2,310 2,330 2,310 2,330 5,000
1988/05/09 2,290 2,350 2,290 2,330 14,000
1988/05/07 2,320 2,320 2,310 2,310 23,000
1988/05/06 2,320 2,350 2,320 2,340 16,000
1988/05/02 2,350 2,370 2,350 2,350 18,000
1988/04/30 2,330 2,360 2,330 2,360 4,000
1988/04/28 2,320 2,360 2,320 2,330 26,000
1988/04/27 2,350 2,350 2,320 2,320 37,000
1988/04/26 2,300 2,350 2,300 2,350 13,000
1988/04/25 2,290 2,350 2,290 2,300 41,000
1988/04/23 2,290 2,300 2,250 2,300 7,000
1988/04/22 2,320 2,320 2,320 2,320 1,000
1988/04/21 2,340 2,350 2,290 2,350 7,000
1988/04/20 2,290 2,350 2,290 2,350 31,000
1988/04/19 2,320 2,320 2,290 2,290 6,000
1988/04/18 2,340 2,340 2,330 2,330 12,000
1988/04/15 2,300 2,350 2,270 2,270 33,000
1988/04/14 2,290 2,350 2,290 2,350 13,000
1988/04/13 2,280 2,280 2,280 2,280 10,000
1988/04/12 2,270 2,290 2,270 2,290 6,000
1988/04/11 2,260 2,260 2,250 2,260 23,000
1988/04/08 2,300 2,300 2,260 2,260 3,000
1988/04/07 2,300 2,300 2,300 2,300 1,000
1988/04/06 2,290 2,290 2,250 2,280 14,000
1988/04/05 2,250 2,280 2,250 2,250 4,000
1988/04/04 2,240 2,240 2,210 2,210 6,000
1988/04/02 2,300 2,300 2,300 2,300 1,000
1988/04/01 2,330 2,330 2,260 2,260 6,000
1988/03/31 2,360 2,370 2,350 2,350 6,000
1988/03/30 2,350 2,360 2,350 2,360 4,000
1988/03/29 2,440 2,440 2,390 2,390 9,000
1988/03/28 2,350 2,480 2,350 2,480 23,000
1988/03/26 2,320 2,320 2,260 2,320 40,000
1988/03/25 2,230 2,400 2,230 2,400 25,000
1988/03/24 2,290 2,290 2,230 2,230 4,000
1988/03/23 2,290 2,290 2,290 2,290 1,000
1988/03/22 2,290 2,300 2,250 2,300 6,000
1988/03/18 2,290 2,300 2,280 2,290 13,000
1988/03/17 2,280 2,310 2,280 2,310 3,000
1988/03/16 2,350 2,350 2,240 2,240 15,000
1988/03/15 2,370 2,370 2,330 2,350 12,000
1988/03/11 2,550 2,580 2,440 2,490 57,000
1988/03/10 2,450 2,800 2,400 2,630 1,012,000
1988/03/09 2,330 2,450 2,300 2,450 120,000
1988/03/08 2,300 2,370 2,300 2,370 112,000
1988/03/07 2,260 2,290 2,220 2,290 75,000
1988/03/05 2,210 2,320 2,180 2,300 110,000
1988/03/04 2,180 2,250 2,110 2,180 190,000
1988/03/03 2,200 2,220 2,180 2,220 73,000
1988/03/02 2,160 2,180 2,150 2,150 18,000
1988/03/01 2,160 2,190 2,150 2,150 25,000
1988/02/29 2,220 2,220 2,180 2,200 12,000
1988/02/27 2,220 2,230 2,200 2,220 24,000
1988/02/26 2,180 2,220 2,150 2,220 45,000
1988/02/25 2,100 2,160 2,100 2,150 11,000
1988/02/24 2,170 2,170 2,160 2,170 6,000
1988/02/23 2,190 2,190 2,170 2,170 16,000
1988/02/22 2,180 2,200 2,180 2,200 21,000
1988/02/19 2,140 2,180 2,130 2,140 32,000
1988/02/18 2,080 2,150 2,080 2,100 83,000
1988/02/16 2,080 2,100 2,060 2,070 58,000
1988/02/15 2,100 2,100 2,070 2,070 18,000
1988/02/12 2,030 2,080 2,030 2,070 40,000
1988/02/10 2,130 2,140 2,070 2,120 37,000
1988/02/09 2,160 2,160 2,120 2,150 15,000
1988/02/08 2,200 2,200 2,170 2,170 23,000
1988/02/06 2,120 2,200 2,120 2,200 16,000
1988/02/05 2,110 2,150 2,110 2,120 20,000
1988/02/04 2,100 2,230 2,100 2,110 83,000
1988/02/03 2,100 2,130 2,090 2,100 29,000
1988/02/02 2,130 2,150 2,100 2,100 34,000
1988/02/01 2,140 2,160 2,110 2,150 33,000
1988/01/30 2,000 2,090 2,000 2,080 68,000
1988/01/29 2,000 2,030 2,000 2,010 33,000
1988/01/28 1,970 2,000 1,970 2,000 35,000
1988/01/27 1,990 1,990 1,940 1,970 32,000
1988/01/26 2,010 2,020 1,970 1,980 43,000
1988/01/25 1,980 2,040 1,980 1,980 46,000
1988/01/23 1,870 1,910 1,870 1,900 77,000
1988/01/22 1,850 1,860 1,830 1,850 33,000
1988/01/21 1,850 1,850 1,850 1,850 4,000
1988/01/20 1,830 1,880 1,820 1,880 10,000
1988/01/19 1,870 1,880 1,870 1,880 17,000
1988/01/18 1,880 1,880 1,870 1,870 16,000
1988/01/14 1,850 1,850 1,850 1,850 33,000
1988/01/13 1,830 1,840 1,830 1,830 20,000
1988/01/12 1,780 1,800 1,780 1,790 38,000
1988/01/11 1,800 1,800 1,790 1,790 47,000
1988/01/08 1,850 1,860 1,800 1,800 17,000
1988/01/07 1,880 1,880 1,860 1,860 36,000
1988/01/06 1,810 1,880 1,800 1,880 44,000
1988/01/05 1,800 1,830 1,790 1,790 11,000
1988/01/04 1,840 1,840 1,810 1,810 3,000

このページの先頭へ