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 |
|---|---|---|---|---|---|
| 1989/12/29 | 3,430 | 3,430 | 3,420 | 3,420 | 31,000 |
| 1989/12/28 | 3,470 | 3,480 | 3,420 | 3,420 | 53,000 |
| 1989/12/27 | 3,500 | 3,500 | 3,470 | 3,470 | 36,000 |
| 1989/12/26 | 3,430 | 3,520 | 3,430 | 3,520 | 44,000 |
| 1989/12/25 | 3,370 | 3,450 | 3,370 | 3,410 | 50,000 |
| 1989/12/22 | 3,450 | 3,450 | 3,410 | 3,410 | 59,000 |
| 1989/12/21 | 3,440 | 3,450 | 3,420 | 3,430 | 44,000 |
| 1989/12/20 | 3,480 | 3,600 | 3,440 | 3,440 | 67,000 |
| 1989/12/19 | 3,600 | 3,600 | 3,470 | 3,470 | 211,000 |
| 1989/12/18 | 3,690 | 3,690 | 3,600 | 3,600 | 93,000 |
| 1989/12/15 | 3,640 | 3,690 | 3,570 | 3,690 | 87,000 |
| 1989/12/14 | 3,530 | 3,590 | 3,530 | 3,540 | 28,000 |
| 1989/12/13 | 3,550 | 3,600 | 3,520 | 3,520 | 53,000 |
| 1989/12/12 | 3,550 | 3,550 | 3,500 | 3,500 | 119,000 |
| 1989/12/11 | 3,500 | 3,550 | 3,490 | 3,550 | 95,000 |
| 1989/12/08 | 3,530 | 3,530 | 3,500 | 3,530 | 97,000 |
| 1989/12/07 | 3,550 | 3,600 | 3,500 | 3,530 | 247,000 |
| 1989/12/06 | 3,580 | 3,580 | 3,560 | 3,560 | 37,000 |
| 1989/12/05 | 3,600 | 3,650 | 3,600 | 3,610 | 88,000 |
| 1989/12/04 | 3,590 | 3,670 | 3,590 | 3,630 | 60,000 |
| 1989/12/01 | 3,590 | 3,610 | 3,590 | 3,590 | 107,000 |
| 1989/11/30 | 3,690 | 3,690 | 3,550 | 3,590 | 57,000 |
| 1989/11/29 | 3,770 | 3,770 | 3,610 | 3,690 | 84,000 |
| 1989/11/28 | 3,660 | 3,750 | 3,660 | 3,750 | 201,000 |
| 1989/11/27 | 3,560 | 3,660 | 3,540 | 3,660 | 100,000 |
| 1989/11/24 | 3,660 | 3,690 | 3,560 | 3,560 | 81,000 |
| 1989/11/22 | 3,620 | 3,680 | 3,620 | 3,660 | 83,000 |
| 1989/11/21 | 3,710 | 3,710 | 3,610 | 3,620 | 66,000 |
| 1989/11/20 | 3,700 | 3,700 | 3,600 | 3,700 | 10,000 |
| 1989/11/17 | 3,700 | 3,740 | 3,550 | 3,740 | 90,000 |
| 1989/11/16 | 3,710 | 3,710 | 3,600 | 3,660 | 90,000 |
| 1989/11/15 | 3,830 | 3,830 | 3,700 | 3,700 | 118,000 |
| 1989/11/14 | 3,890 | 3,890 | 3,720 | 3,780 | 101,000 |
| 1989/11/13 | 3,800 | 3,890 | 3,790 | 3,890 | 37,000 |
| 1989/11/10 | 3,950 | 3,950 | 3,850 | 3,890 | 76,000 |
| 1989/11/09 | 3,940 | 4,040 | 3,890 | 3,950 | 1,494,999 |
| 1989/11/08 | 3,800 | 3,940 | 3,790 | 3,940 | 505,000 |
| 1989/11/07 | 3,880 | 3,900 | 3,780 | 3,780 | 84,000 |
| 1989/11/06 | 3,950 | 3,950 | 3,880 | 3,930 | 383,000 |
| 1989/11/02 | 3,840 | 3,980 | 3,800 | 3,910 | 984,000 |
| 1989/11/01 | 3,760 | 3,850 | 3,760 | 3,820 | 711,000 |
| 1989/10/31 | 3,610 | 3,690 | 3,570 | 3,660 | 85,000 |
| 1989/10/30 | 3,700 | 3,740 | 3,650 | 3,690 | 58,000 |
| 1989/10/27 | 3,640 | 3,700 | 3,590 | 3,700 | 246,000 |
| 1989/10/26 | 3,700 | 3,760 | 3,680 | 3,680 | 149,000 |
| 1989/10/25 | 3,690 | 3,750 | 3,640 | 3,640 | 240,000 |
| 1989/10/24 | 3,590 | 3,690 | 3,530 | 3,670 | 94,000 |
| 1989/10/23 | 3,710 | 3,710 | 3,630 | 3,630 | 47,000 |
| 1989/10/20 | 3,650 | 3,800 | 3,650 | 3,730 | 295,000 |
| 1989/10/19 | 3,630 | 3,720 | 3,590 | 3,670 | 194,000 |
| 1989/10/18 | 3,700 | 3,710 | 3,620 | 3,620 | 56,000 |
| 1989/10/17 | 3,650 | 3,820 | 3,650 | 3,650 | 208,000 |
| 1989/10/16 | 3,770 | 3,800 | 3,610 | 3,610 | 104,000 |
| 1989/10/13 | 3,650 | 3,820 | 3,510 | 3,800 | 250,000 |
| 1989/10/12 | 3,690 | 3,750 | 3,660 | 3,700 | 92,000 |
| 1989/10/11 | 3,880 | 3,880 | 3,770 | 3,840 | 97,000 |
| 1989/10/09 | 4,000 | 4,000 | 3,900 | 3,930 | 173,000 |
| 1989/10/06 | 3,950 | 3,980 | 3,800 | 3,980 | 237,000 |
| 1989/10/05 | 3,820 | 3,950 | 3,790 | 3,890 | 242,000 |
| 1989/10/04 | 4,050 | 4,050 | 3,850 | 3,870 | 484,000 |
| 1989/10/03 | 3,900 | 4,100 | 3,890 | 4,000 | 1,587,999 |
| 1989/10/02 | 3,650 | 3,900 | 3,650 | 3,850 | 844,000 |
| 1989/09/29 | 3,650 | 3,670 | 3,600 | 3,650 | 365,000 |
| 1989/09/28 | 3,460 | 3,690 | 3,460 | 3,600 | 792,000 |
| 1989/09/27 | 3,430 | 3,470 | 3,360 | 3,450 | 350,000 |
| 1989/09/26 | 3,400 | 3,430 | 3,370 | 3,400 | 227,000 |
| 1989/09/25 | 3,420 | 3,420 | 3,290 | 3,300 | 143,000 |
| 1989/09/22 | 3,450 | 3,460 | 3,410 | 3,410 | 244,000 |
| 1989/09/21 | 3,390 | 3,470 | 3,380 | 3,440 | 572,000 |
| 1989/09/20 | 3,380 | 3,450 | 3,360 | 3,370 | 1,317,999 |
| 1989/09/19 | 3,260 | 3,400 | 3,260 | 3,330 | 1,448,999 |
| 1989/09/18 | 3,290 | 3,300 | 3,200 | 3,230 | 184,000 |
| 1989/09/14 | 3,200 | 3,240 | 3,170 | 3,240 | 64,000 |
| 1989/09/13 | 3,240 | 3,240 | 3,160 | 3,200 | 153,000 |
| 1989/09/12 | 3,120 | 3,230 | 3,120 | 3,200 | 314,000 |
| 1989/09/11 | 3,200 | 3,210 | 3,150 | 3,150 | 97,000 |
| 1989/09/08 | 3,390 | 3,390 | 3,150 | 3,150 | 1,047,000 |
| 1989/09/07 | 3,100 | 3,290 | 3,100 | 3,290 | 1,658,999 |
| 1989/09/06 | 3,130 | 3,160 | 3,020 | 3,020 | 383,000 |
| 1989/09/05 | 3,030 | 3,110 | 3,030 | 3,110 | 231,000 |
| 1989/09/04 | 3,060 | 3,080 | 3,020 | 3,020 | 200,000 |
| 1989/09/01 | 3,110 | 3,210 | 3,080 | 3,140 | 1,227,999 |
| 1989/08/31 | 2,910 | 3,080 | 2,890 | 3,060 | 878,000 |
| 1989/08/30 | 2,970 | 3,000 | 2,840 | 2,870 | 938,000 |
| 1989/08/29 | 2,690 | 2,870 | 2,670 | 2,850 | 388,000 |
| 1989/08/28 | 2,700 | 2,700 | 2,670 | 2,670 | 21,000 |
| 1989/08/25 | 2,610 | 2,700 | 2,610 | 2,700 | 23,000 |
| 1989/08/24 | 2,690 | 2,700 | 2,590 | 2,600 | 82,000 |
| 1989/08/23 | 2,680 | 2,700 | 2,680 | 2,700 | 26,000 |
| 1989/08/22 | 2,640 | 2,690 | 2,640 | 2,690 | 32,000 |
| 1989/08/21 | 2,630 | 2,660 | 2,630 | 2,640 | 48,000 |
| 1989/08/18 | 2,570 | 2,630 | 2,570 | 2,630 | 20,000 |
| 1989/08/17 | 2,690 | 2,690 | 2,610 | 2,610 | 45,000 |
| 1989/08/16 | 2,590 | 2,650 | 2,560 | 2,650 | 24,000 |
| 1989/08/15 | 2,650 | 2,700 | 2,620 | 2,620 | 36,000 |
| 1989/08/14 | 2,640 | 2,650 | 2,640 | 2,650 | 11,000 |
| 1989/08/11 | 2,610 | 2,660 | 2,580 | 2,650 | 17,000 |
| 1989/08/10 | 2,690 | 2,690 | 2,610 | 2,610 | 3,000 |
| 1989/08/09 | 2,650 | 2,690 | 2,610 | 2,690 | 10,000 |
| 1989/08/08 | 2,630 | 2,700 | 2,610 | 2,610 | 46,000 |
| 1989/08/07 | 2,640 | 2,640 | 2,580 | 2,640 | 7,000 |
| 1989/08/04 | 2,740 | 2,740 | 2,680 | 2,680 | 171,000 |
| 1989/08/03 | 2,720 | 2,720 | 2,630 | 2,700 | 45,000 |
| 1989/08/02 | 2,740 | 2,760 | 2,650 | 2,710 | 201,000 |
| 1989/08/01 | 2,710 | 2,750 | 2,690 | 2,750 | 228,000 |
| 1989/07/31 | 2,660 | 2,740 | 2,630 | 2,720 | 237,000 |
| 1989/07/28 | 2,540 | 2,690 | 2,540 | 2,670 | 429,000 |
| 1989/07/27 | 2,420 | 2,590 | 2,420 | 2,580 | 106,000 |
| 1989/07/26 | 2,510 | 2,510 | 2,510 | 2,510 | 2,000 |
| 1989/07/25 | 2,540 | 2,540 | 2,510 | 2,510 | 39,000 |
| 1989/07/24 | 2,440 | 2,540 | 2,430 | 2,540 | 36,000 |
| 1989/07/21 | 2,420 | 2,460 | 2,420 | 2,440 | 16,000 |
| 1989/07/20 | 2,420 | 2,420 | 2,410 | 2,410 | 16,000 |
| 1989/07/19 | 2,400 | 2,410 | 2,400 | 2,410 | 7,000 |
| 1989/07/18 | 2,420 | 2,420 | 2,420 | 2,420 | 1,000 |
| 1989/07/17 | 2,430 | 2,430 | 2,430 | 2,430 | 1,000 |
| 1989/07/14 | 2,500 | 2,500 | 2,430 | 2,430 | 15,000 |
| 1989/07/13 | 2,430 | 2,430 | 2,430 | 2,430 | 4,000 |
| 1989/07/12 | 2,500 | 2,500 | 2,450 | 2,450 | 4,000 |
| 1989/07/11 | 2,540 | 2,540 | 2,450 | 2,500 | 38,000 |
| 1989/07/10 | 2,440 | 2,550 | 2,420 | 2,550 | 80,000 |
| 1989/07/07 | 2,400 | 2,400 | 2,340 | 2,400 | 92,000 |
| 1989/07/06 | 2,300 | 2,320 | 2,290 | 2,300 | 66,000 |
| 1989/07/05 | 2,300 | 2,300 | 2,280 | 2,280 | 20,000 |
| 1989/07/04 | 2,300 | 2,300 | 2,300 | 2,300 | 11,000 |
| 1989/07/03 | 2,300 | 2,300 | 2,300 | 2,300 | 40,000 |
| 1989/06/30 | 2,290 | 2,300 | 2,270 | 2,270 | 15,000 |
| 1989/06/29 | 2,290 | 2,300 | 2,280 | 2,300 | 6,000 |
| 1989/06/28 | 2,300 | 2,300 | 2,280 | 2,300 | 27,000 |
| 1989/06/27 | 2,300 | 2,310 | 2,300 | 2,310 | 33,000 |
| 1989/06/26 | 2,320 | 2,330 | 2,280 | 2,300 | 58,000 |
| 1989/06/23 | 2,320 | 2,380 | 2,320 | 2,380 | 2,000 |
| 1989/06/22 | 2,320 | 2,350 | 2,300 | 2,310 | 33,000 |
| 1989/06/21 | 2,320 | 2,320 | 2,320 | 2,320 | 4,000 |
| 1989/06/20 | 2,320 | 2,320 | 2,320 | 2,320 | 9,000 |
| 1989/06/19 | 2,320 | 2,320 | 2,320 | 2,320 | 3,000 |
| 1989/06/16 | 2,340 | 2,340 | 2,330 | 2,340 | 12,000 |
| 1989/06/15 | 2,350 | 2,360 | 2,350 | 2,350 | 24,000 |
| 1989/06/14 | 2,360 | 2,360 | 2,350 | 2,350 | 3,000 |
| 1989/06/13 | 2,400 | 2,440 | 2,400 | 2,440 | 11,000 |
| 1989/06/09 | 2,490 | 2,490 | 2,480 | 2,480 | 4,000 |
| 1989/06/08 | 2,380 | 2,520 | 2,380 | 2,490 | 133,000 |
| 1989/06/07 | 2,400 | 2,430 | 2,390 | 2,400 | 45,000 |
| 1989/06/06 | 2,460 | 2,460 | 2,410 | 2,410 | 12,000 |
| 1989/06/05 | 2,490 | 2,490 | 2,490 | 2,490 | 4,000 |
| 1989/06/02 | 2,500 | 2,530 | 2,450 | 2,490 | 150,000 |
| 1989/06/01 | 2,620 | 2,620 | 2,490 | 2,580 | 84,000 |
| 1989/05/31 | 2,550 | 2,690 | 2,500 | 2,660 | 845,000 |
| 1989/05/30 | 2,280 | 2,490 | 2,280 | 2,480 | 222,000 |
| 1989/05/29 | 2,270 | 2,280 | 2,260 | 2,260 | 25,000 |
| 1989/05/26 | 2,250 | 2,270 | 2,250 | 2,260 | 39,000 |
| 1989/05/24 | 2,250 | 2,250 | 2,250 | 2,250 | 2,000 |
| 1989/05/23 | 2,260 | 2,260 | 2,210 | 2,250 | 13,000 |
| 1989/05/22 | 2,200 | 2,260 | 2,200 | 2,260 | 8,000 |
| 1989/05/19 | 2,170 | 2,280 | 2,170 | 2,280 | 33,000 |
| 1989/05/18 | 2,160 | 2,190 | 2,160 | 2,170 | 22,000 |
| 1989/05/17 | 2,170 | 2,170 | 2,170 | 2,170 | 1,000 |
| 1989/05/16 | 2,160 | 2,160 | 2,160 | 2,160 | 2,000 |
| 1989/05/15 | 2,200 | 2,200 | 2,160 | 2,160 | 47,000 |
| 1989/05/12 | 2,190 | 2,200 | 2,180 | 2,200 | 83,000 |
| 1989/05/11 | 2,170 | 2,170 | 2,170 | 2,170 | 3,000 |
| 1989/05/10 | 2,180 | 2,240 | 2,180 | 2,240 | 25,000 |
| 1989/05/08 | 2,280 | 2,280 | 2,280 | 2,280 | 1,000 |
| 1989/05/02 | 2,250 | 2,280 | 2,250 | 2,280 | 3,000 |
| 1989/05/01 | 2,150 | 2,150 | 2,150 | 2,150 | 5,000 |
| 1989/04/28 | 2,230 | 2,230 | 2,230 | 2,230 | 15,000 |
| 1989/04/27 | 2,210 | 2,210 | 2,210 | 2,210 | 48,000 |
| 1989/04/26 | 2,150 | 2,150 | 2,150 | 2,150 | 17,000 |
| 1989/04/25 | 2,100 | 2,100 | 2,100 | 2,100 | 12,000 |
| 1989/04/24 | 2,110 | 2,110 | 2,100 | 2,100 | 8,000 |
| 1989/04/21 | 2,120 | 2,120 | 2,110 | 2,120 | 5,000 |
| 1989/04/20 | 2,160 | 2,160 | 2,100 | 2,120 | 12,000 |
| 1989/04/19 | 2,180 | 2,180 | 2,180 | 2,180 | 8,000 |
| 1989/04/18 | 2,170 | 2,200 | 2,170 | 2,170 | 11,000 |
| 1989/04/17 | 2,160 | 2,160 | 2,160 | 2,160 | 1,000 |
| 1989/04/14 | 2,200 | 2,200 | 2,150 | 2,150 | 3,000 |
| 1989/04/12 | 2,200 | 2,240 | 2,200 | 2,240 | 15,000 |
| 1989/04/11 | 2,110 | 2,120 | 2,080 | 2,080 | 23,000 |
| 1989/04/04 | 2,290 | 2,340 | 2,290 | 2,340 | 8,000 |
| 1989/03/31 | 2,360 | 2,360 | 2,360 | 2,360 | 7,000 |
| 1989/03/30 | 2,220 | 2,300 | 2,220 | 2,280 | 14,000 |
| 1989/03/29 | 2,120 | 2,240 | 2,120 | 2,240 | 30,000 |
| 1989/03/28 | 2,120 | 2,120 | 2,120 | 2,120 | 3,000 |
| 1989/03/27 | 2,150 | 2,180 | 2,130 | 2,130 | 7,000 |
| 1989/03/24 | 2,150 | 2,190 | 2,150 | 2,170 | 15,000 |
| 1989/03/23 | 2,190 | 2,190 | 2,170 | 2,170 | 21,000 |
| 1989/03/20 | 2,200 | 2,200 | 2,200 | 2,200 | 30,000 |
| 1989/03/15 | 2,180 | 2,200 | 2,180 | 2,190 | 16,000 |
| 1989/03/14 | 2,190 | 2,190 | 2,190 | 2,190 | 7,000 |
| 1989/03/13 | 2,190 | 2,200 | 2,180 | 2,190 | 20,000 |
| 1989/03/10 | 2,230 | 2,230 | 2,230 | 2,230 | 1,000 |
| 1989/03/09 | 2,280 | 2,280 | 2,280 | 2,280 | 1,000 |
| 1989/03/08 | 2,280 | 2,280 | 2,250 | 2,250 | 8,000 |
| 1989/03/07 | 2,280 | 2,280 | 2,280 | 2,280 | 2,000 |
| 1989/03/06 | 2,280 | 2,280 | 2,280 | 2,280 | 2,000 |
| 1989/03/03 | 2,330 | 2,330 | 2,330 | 2,330 | 5,000 |
| 1989/03/02 | 2,330 | 2,330 | 2,280 | 2,330 | 7,000 |
| 1989/03/01 | 2,350 | 2,390 | 2,350 | 2,350 | 12,000 |
| 1989/02/27 | 2,430 | 2,430 | 2,430 | 2,430 | 4,000 |
| 1989/02/23 | 2,370 | 2,460 | 2,370 | 2,400 | 140,000 |
| 1989/02/22 | 2,360 | 2,440 | 2,360 | 2,390 | 35,000 |
| 1989/02/21 | 2,410 | 2,410 | 2,350 | 2,350 | 13,000 |
| 1989/02/20 | 2,350 | 2,370 | 2,300 | 2,350 | 25,000 |
| 1989/02/17 | 2,390 | 2,440 | 2,350 | 2,350 | 32,000 |
| 1989/02/16 | 2,490 | 2,490 | 2,370 | 2,430 | 102,000 |
| 1989/02/15 | 2,420 | 2,450 | 2,400 | 2,450 | 461,000 |
| 1989/02/14 | 2,430 | 2,500 | 2,350 | 2,350 | 432,000 |
| 1989/02/13 | 2,230 | 2,410 | 2,230 | 2,350 | 108,000 |
| 1989/02/10 | 2,220 | 2,220 | 2,220 | 2,220 | 7,000 |
| 1989/02/09 | 2,270 | 2,270 | 2,260 | 2,260 | 7,000 |
| 1989/02/08 | 2,280 | 2,280 | 2,270 | 2,270 | 21,000 |
| 1989/02/07 | 2,270 | 2,280 | 2,260 | 2,270 | 37,000 |
| 1989/02/06 | 2,250 | 2,250 | 2,240 | 2,240 | 41,000 |
| 1989/02/03 | 2,270 | 2,270 | 2,250 | 2,250 | 22,000 |
| 1989/02/02 | 2,280 | 2,280 | 2,270 | 2,270 | 12,000 |
| 1989/02/01 | 2,260 | 2,280 | 2,260 | 2,280 | 97,000 |
| 1989/01/31 | 2,270 | 2,290 | 2,270 | 2,290 | 18,000 |
| 1989/01/30 | 2,270 | 2,350 | 2,270 | 2,300 | 6,000 |
| 1989/01/28 | 2,330 | 2,350 | 2,290 | 2,340 | 26,000 |
| 1989/01/27 | 2,300 | 2,320 | 2,300 | 2,320 | 6,000 |
| 1989/01/26 | 2,330 | 2,330 | 2,270 | 2,330 | 9,000 |
| 1989/01/25 | 2,260 | 2,320 | 2,260 | 2,320 | 9,000 |
| 1989/01/24 | 2,320 | 2,320 | 2,290 | 2,290 | 10,000 |
| 1989/01/20 | 2,200 | 2,210 | 2,160 | 2,180 | 57,000 |
| 1989/01/19 | 2,290 | 2,300 | 2,200 | 2,200 | 23,000 |
| 1989/01/18 | 2,310 | 2,330 | 2,280 | 2,330 | 18,000 |
| 1989/01/17 | 2,350 | 2,350 | 2,350 | 2,350 | 1,000 |
| 1989/01/13 | 2,350 | 2,400 | 2,350 | 2,400 | 2,000 |
| 1989/01/12 | 2,400 | 2,430 | 2,400 | 2,430 | 20,000 |
| 1989/01/11 | 2,470 | 2,470 | 2,470 | 2,470 | 1,000 |
| 1989/01/10 | 2,490 | 2,530 | 2,450 | 2,500 | 183,000 |
| 1989/01/09 | 2,430 | 2,490 | 2,400 | 2,490 | 168,000 |
| 1989/01/06 | 2,310 | 2,430 | 2,310 | 2,430 | 104,000 |
| 1989/01/05 | 2,280 | 2,350 | 2,250 | 2,350 | 23,000 |
| 1989/01/04 | 2,290 | 2,300 | 2,290 | 2,300 | 17,000 |