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 |
|---|---|---|---|---|---|
| 1990/12/28 | 2,040 | 2,040 | 2,010 | 2,010 | 38,000 |
| 1990/12/27 | 2,080 | 2,080 | 2,080 | 2,080 | 2,000 |
| 1990/12/26 | 2,120 | 2,120 | 2,120 | 2,120 | 2,000 |
| 1990/12/25 | 2,140 | 2,140 | 2,140 | 2,140 | 1,000 |
| 1990/12/21 | 2,130 | 2,160 | 2,130 | 2,160 | 8,000 |
| 1990/12/20 | 2,180 | 2,180 | 2,150 | 2,170 | 62,000 |
| 1990/12/19 | 2,180 | 2,200 | 2,180 | 2,200 | 45,000 |
| 1990/12/18 | 2,170 | 2,210 | 2,170 | 2,170 | 6,000 |
| 1990/12/17 | 2,180 | 2,220 | 2,180 | 2,200 | 6,000 |
| 1990/12/14 | 2,170 | 2,240 | 2,170 | 2,220 | 13,000 |
| 1990/12/13 | 2,170 | 2,190 | 2,170 | 2,170 | 39,000 |
| 1990/12/12 | 2,130 | 2,190 | 2,110 | 2,150 | 32,000 |
| 1990/12/11 | 2,110 | 2,150 | 2,110 | 2,150 | 28,000 |
| 1990/12/10 | 2,150 | 2,150 | 2,150 | 2,150 | 1,000 |
| 1990/12/07 | 2,100 | 2,130 | 2,090 | 2,130 | 66,000 |
| 1990/12/06 | 2,100 | 2,100 | 2,100 | 2,100 | 36,000 |
| 1990/12/05 | 2,050 | 2,100 | 2,020 | 2,100 | 46,000 |
| 1990/12/04 | 2,090 | 2,090 | 1,980 | 2,010 | 27,000 |
| 1990/11/30 | 2,030 | 2,070 | 2,030 | 2,050 | 21,000 |
| 1990/11/29 | 2,170 | 2,170 | 2,030 | 2,090 | 18,000 |
| 1990/11/28 | 2,170 | 2,220 | 2,160 | 2,220 | 569,000 |
| 1990/11/27 | 2,160 | 2,170 | 2,160 | 2,170 | 30,000 |
| 1990/11/26 | 2,110 | 2,200 | 2,110 | 2,190 | 37,000 |
| 1990/11/22 | 2,050 | 2,060 | 2,030 | 2,050 | 47,000 |
| 1990/11/21 | 2,050 | 2,060 | 2,020 | 2,050 | 32,000 |
| 1990/11/20 | 2,070 | 2,070 | 2,050 | 2,050 | 27,000 |
| 1990/11/19 | 2,150 | 2,150 | 2,070 | 2,070 | 8,000 |
| 1990/11/16 | 2,180 | 2,180 | 2,150 | 2,150 | 16,000 |
| 1990/11/15 | 2,150 | 2,180 | 2,150 | 2,180 | 33,000 |
| 1990/11/14 | 2,180 | 2,190 | 2,160 | 2,160 | 12,000 |
| 1990/11/13 | 2,050 | 2,130 | 2,050 | 2,100 | 17,000 |
| 1990/11/09 | 2,020 | 2,020 | 2,020 | 2,020 | 4,000 |
| 1990/11/08 | 2,100 | 2,100 | 2,100 | 2,100 | 4,000 |
| 1990/11/07 | 2,270 | 2,270 | 2,190 | 2,200 | 14,000 |
| 1990/11/06 | 2,290 | 2,290 | 2,290 | 2,290 | 14,000 |
| 1990/11/05 | 2,250 | 2,300 | 2,250 | 2,290 | 12,000 |
| 1990/11/02 | 2,200 | 2,240 | 2,200 | 2,240 | 7,000 |
| 1990/11/01 | 2,400 | 2,400 | 2,300 | 2,300 | 17,000 |
| 1990/10/31 | 2,440 | 2,470 | 2,430 | 2,430 | 22,000 |
| 1990/10/30 | 2,490 | 2,490 | 2,450 | 2,450 | 68,000 |
| 1990/10/29 | 2,380 | 2,500 | 2,380 | 2,450 | 64,000 |
| 1990/10/26 | 2,330 | 2,390 | 2,300 | 2,360 | 74,000 |
| 1990/10/25 | 2,280 | 2,330 | 2,280 | 2,330 | 65,000 |
| 1990/10/24 | 2,220 | 2,220 | 2,200 | 2,200 | 15,000 |
| 1990/10/23 | 2,330 | 2,330 | 2,250 | 2,300 | 46,000 |
| 1990/10/22 | 2,330 | 2,330 | 2,210 | 2,330 | 12,000 |
| 1990/10/19 | 2,210 | 2,310 | 2,210 | 2,270 | 85,000 |
| 1990/10/18 | 2,150 | 2,180 | 2,150 | 2,180 | 37,000 |
| 1990/10/17 | 2,020 | 2,150 | 2,000 | 2,150 | 74,000 |
| 1990/10/16 | 2,020 | 2,020 | 2,000 | 2,020 | 34,000 |
| 1990/10/15 | 1,970 | 2,000 | 1,970 | 2,000 | 66,000 |
| 1990/10/12 | 1,900 | 1,950 | 1,900 | 1,950 | 19,000 |
| 1990/10/11 | 2,080 | 2,080 | 2,010 | 2,010 | 10,000 |
| 1990/10/09 | 2,150 | 2,160 | 2,100 | 2,120 | 38,000 |
| 1990/10/08 | 2,050 | 2,100 | 2,030 | 2,070 | 24,000 |
| 1990/10/05 | 1,920 | 2,040 | 1,910 | 2,010 | 54,000 |
| 1990/10/04 | 1,900 | 1,900 | 1,860 | 1,900 | 37,000 |
| 1990/10/03 | 1,900 | 1,900 | 1,850 | 1,890 | 105,000 |
| 1990/10/02 | 1,900 | 1,930 | 1,770 | 1,780 | 126,000 |
| 1990/09/28 | 2,150 | 2,160 | 2,150 | 2,160 | 11,000 |
| 1990/09/27 | 2,210 | 2,210 | 2,200 | 2,200 | 46,000 |
| 1990/09/26 | 2,420 | 2,490 | 2,250 | 2,250 | 38,000 |
| 1990/09/25 | 2,500 | 2,500 | 2,470 | 2,470 | 19,000 |
| 1990/09/21 | 2,530 | 2,530 | 2,450 | 2,530 | 46,000 |
| 1990/09/19 | 2,710 | 2,710 | 2,650 | 2,690 | 68,000 |
| 1990/09/18 | 2,790 | 2,790 | 2,750 | 2,750 | 22,000 |
| 1990/09/17 | 2,860 | 2,860 | 2,860 | 2,860 | 18,000 |
| 1990/09/14 | 3,000 | 3,000 | 2,900 | 2,940 | 25,000 |
| 1990/09/13 | 2,980 | 3,050 | 2,970 | 3,000 | 786,000 |
| 1990/09/12 | 2,680 | 3,000 | 2,680 | 3,000 | 243,000 |
| 1990/09/11 | 2,710 | 2,720 | 2,650 | 2,700 | 45,000 |
| 1990/09/10 | 2,620 | 2,700 | 2,580 | 2,700 | 896,000 |
| 1990/09/07 | 2,610 | 2,610 | 2,610 | 2,610 | 8,000 |
| 1990/09/06 | 2,790 | 2,800 | 2,790 | 2,800 | 7,000 |
| 1990/09/03 | 2,990 | 2,990 | 2,990 | 2,990 | 1,000 |
| 1990/08/31 | 3,000 | 3,040 | 3,000 | 3,040 | 15,000 |
| 1990/08/30 | 2,930 | 3,000 | 2,920 | 3,000 | 12,000 |
| 1990/08/29 | 2,980 | 3,000 | 2,930 | 2,930 | 22,000 |
| 1990/08/28 | 2,960 | 3,060 | 2,940 | 3,030 | 47,000 |
| 1990/08/27 | 3,010 | 3,010 | 2,910 | 2,940 | 40,000 |
| 1990/08/24 | 3,190 | 3,200 | 3,190 | 3,200 | 25,000 |
| 1990/08/23 | 3,290 | 3,400 | 3,290 | 3,290 | 731,000 |
| 1990/08/22 | 3,200 | 3,400 | 3,190 | 3,340 | 265,000 |
| 1990/08/21 | 3,420 | 3,420 | 3,220 | 3,280 | 54,000 |
| 1990/08/20 | 3,400 | 3,490 | 3,380 | 3,450 | 235,000 |
| 1990/08/17 | 3,260 | 3,410 | 3,260 | 3,390 | 463,000 |
| 1990/08/16 | 3,330 | 3,330 | 3,320 | 3,320 | 60,000 |
| 1990/08/15 | 3,200 | 3,330 | 3,200 | 3,330 | 53,000 |
| 1990/08/14 | 3,180 | 3,200 | 3,090 | 3,200 | 47,000 |
| 1990/08/10 | 3,400 | 3,490 | 3,380 | 3,380 | 170,000 |
| 1990/08/09 | 3,260 | 3,440 | 3,200 | 3,400 | 312,000 |
| 1990/08/08 | 3,180 | 3,210 | 3,180 | 3,210 | 44,000 |
| 1990/08/07 | 3,170 | 3,220 | 3,170 | 3,200 | 74,000 |
| 1990/08/06 | 3,360 | 3,360 | 3,310 | 3,320 | 67,000 |
| 1990/08/03 | 3,460 | 3,510 | 3,440 | 3,450 | 143,000 |
| 1990/08/02 | 3,500 | 3,630 | 3,500 | 3,550 | 279,000 |
| 1990/08/01 | 3,420 | 3,570 | 3,420 | 3,550 | 262,000 |
| 1990/07/31 | 3,360 | 3,480 | 3,360 | 3,480 | 141,000 |
| 1990/07/30 | 3,390 | 3,430 | 3,350 | 3,350 | 37,000 |
| 1990/07/27 | 3,500 | 3,500 | 3,400 | 3,440 | 99,000 |
| 1990/07/26 | 3,550 | 3,600 | 3,500 | 3,550 | 388,000 |
| 1990/07/25 | 3,360 | 3,600 | 3,360 | 3,550 | 322,000 |
| 1990/07/24 | 3,340 | 3,470 | 3,340 | 3,400 | 192,000 |
| 1990/07/23 | 3,380 | 3,420 | 3,340 | 3,390 | 298,000 |
| 1990/07/20 | 3,350 | 3,390 | 3,300 | 3,380 | 123,000 |
| 1990/07/19 | 3,410 | 3,410 | 3,360 | 3,390 | 41,000 |
| 1990/07/18 | 3,420 | 3,420 | 3,350 | 3,420 | 88,000 |
| 1990/07/17 | 3,470 | 3,470 | 3,400 | 3,430 | 114,000 |
| 1990/07/16 | 3,500 | 3,500 | 3,450 | 3,470 | 255,000 |
| 1990/07/13 | 3,460 | 3,500 | 3,450 | 3,490 | 211,000 |
| 1990/07/12 | 3,450 | 3,500 | 3,400 | 3,460 | 132,000 |
| 1990/07/11 | 3,460 | 3,460 | 3,400 | 3,450 | 130,000 |
| 1990/07/10 | 3,540 | 3,550 | 3,480 | 3,480 | 392,000 |
| 1990/07/09 | 3,430 | 3,570 | 3,430 | 3,520 | 492,000 |
| 1990/07/06 | 3,340 | 3,430 | 3,300 | 3,400 | 416,000 |
| 1990/07/05 | 3,340 | 3,350 | 3,300 | 3,330 | 164,000 |
| 1990/07/04 | 3,340 | 3,350 | 3,280 | 3,330 | 268,000 |
| 1990/07/03 | 3,230 | 3,330 | 3,230 | 3,330 | 536,000 |
| 1990/07/02 | 3,110 | 3,190 | 3,110 | 3,190 | 103,000 |
| 1990/06/29 | 3,140 | 3,150 | 3,090 | 3,150 | 65,000 |
| 1990/06/28 | 3,100 | 3,120 | 3,070 | 3,090 | 138,000 |
| 1990/06/27 | 3,140 | 3,200 | 3,100 | 3,100 | 96,000 |
| 1990/06/26 | 3,050 | 3,100 | 3,040 | 3,100 | 77,000 |
| 1990/06/25 | 3,060 | 3,150 | 3,060 | 3,100 | 41,000 |
| 1990/06/22 | 3,210 | 3,210 | 3,110 | 3,110 | 211,000 |
| 1990/06/21 | 3,260 | 3,260 | 3,150 | 3,160 | 255,000 |
| 1990/06/20 | 3,150 | 3,220 | 3,130 | 3,220 | 260,000 |
| 1990/06/19 | 3,110 | 3,150 | 3,080 | 3,100 | 209,000 |
| 1990/06/18 | 3,050 | 3,150 | 3,050 | 3,110 | 340,000 |
| 1990/06/15 | 2,910 | 3,050 | 2,910 | 3,030 | 228,000 |
| 1990/06/14 | 3,000 | 3,000 | 2,890 | 2,950 | 116,000 |
| 1990/06/13 | 2,990 | 3,040 | 2,960 | 2,960 | 270,000 |
| 1990/06/12 | 2,860 | 3,000 | 2,840 | 3,000 | 204,000 |
| 1990/06/11 | 2,900 | 2,900 | 2,840 | 2,880 | 16,000 |
| 1990/06/08 | 3,010 | 3,010 | 2,850 | 2,960 | 125,000 |
| 1990/06/07 | 2,990 | 3,010 | 2,960 | 2,970 | 153,000 |
| 1990/06/06 | 2,900 | 2,980 | 2,890 | 2,970 | 256,000 |
| 1990/06/05 | 2,900 | 2,910 | 2,840 | 2,890 | 39,000 |
| 1990/06/04 | 2,920 | 2,920 | 2,840 | 2,910 | 93,000 |
| 1990/06/01 | 2,870 | 2,910 | 2,870 | 2,910 | 183,000 |
| 1990/05/31 | 2,810 | 2,860 | 2,800 | 2,840 | 126,000 |
| 1990/05/30 | 2,800 | 2,800 | 2,780 | 2,780 | 36,000 |
| 1990/05/29 | 2,800 | 2,820 | 2,800 | 2,800 | 48,000 |
| 1990/05/28 | 2,820 | 2,830 | 2,800 | 2,830 | 63,000 |
| 1990/05/25 | 2,800 | 2,810 | 2,770 | 2,800 | 147,000 |
| 1990/05/24 | 2,770 | 2,840 | 2,750 | 2,750 | 422,000 |
| 1990/05/23 | 2,560 | 2,690 | 2,560 | 2,690 | 541,000 |
| 1990/05/22 | 2,540 | 2,540 | 2,500 | 2,500 | 11,000 |
| 1990/05/21 | 2,500 | 2,500 | 2,450 | 2,500 | 50,000 |
| 1990/05/18 | 2,520 | 2,520 | 2,450 | 2,460 | 45,000 |
| 1990/05/17 | 2,550 | 2,550 | 2,500 | 2,520 | 10,000 |
| 1990/05/16 | 2,620 | 2,620 | 2,560 | 2,560 | 40,000 |
| 1990/05/15 | 2,610 | 2,640 | 2,600 | 2,600 | 101,000 |
| 1990/05/14 | 2,610 | 2,640 | 2,590 | 2,600 | 116,000 |
| 1990/05/11 | 2,650 | 2,650 | 2,600 | 2,600 | 86,000 |
| 1990/05/10 | 2,600 | 2,620 | 2,600 | 2,610 | 401,000 |
| 1990/05/09 | 2,500 | 2,590 | 2,500 | 2,590 | 90,000 |
| 1990/05/08 | 2,450 | 2,500 | 2,410 | 2,500 | 25,000 |
| 1990/05/07 | 2,440 | 2,450 | 2,440 | 2,450 | 11,000 |
| 1990/05/02 | 2,390 | 2,430 | 2,390 | 2,430 | 4,000 |
| 1990/05/01 | 2,400 | 2,400 | 2,350 | 2,350 | 11,000 |
| 1990/04/27 | 2,430 | 2,430 | 2,400 | 2,400 | 7,000 |
| 1990/04/26 | 2,400 | 2,420 | 2,370 | 2,390 | 53,000 |
| 1990/04/25 | 2,400 | 2,430 | 2,350 | 2,350 | 36,000 |
| 1990/04/24 | 2,370 | 2,400 | 2,370 | 2,400 | 15,000 |
| 1990/04/23 | 2,510 | 2,510 | 2,450 | 2,450 | 4,000 |
| 1990/04/20 | 2,550 | 2,550 | 2,550 | 2,550 | 2,000 |
| 1990/04/19 | 2,550 | 2,590 | 2,550 | 2,550 | 18,000 |
| 1990/04/18 | 2,400 | 2,530 | 2,400 | 2,490 | 39,000 |
| 1990/04/17 | 2,300 | 2,400 | 2,300 | 2,400 | 54,000 |
| 1990/04/16 | 2,270 | 2,290 | 2,250 | 2,290 | 4,000 |
| 1990/04/13 | 2,300 | 2,300 | 2,250 | 2,300 | 29,000 |
| 1990/04/12 | 2,350 | 2,350 | 2,300 | 2,300 | 12,000 |
| 1990/04/11 | 2,360 | 2,380 | 2,330 | 2,350 | 14,000 |
| 1990/04/10 | 2,390 | 2,390 | 2,350 | 2,350 | 20,000 |
| 1990/04/09 | 2,420 | 2,450 | 2,350 | 2,450 | 85,000 |
| 1990/04/06 | 2,200 | 2,300 | 2,170 | 2,300 | 63,000 |
| 1990/04/05 | 2,250 | 2,250 | 2,090 | 2,090 | 24,000 |
| 1990/04/04 | 2,360 | 2,390 | 2,290 | 2,290 | 19,000 |
| 1990/04/03 | 2,370 | 2,390 | 2,280 | 2,350 | 146,000 |
| 1990/04/02 | 2,390 | 2,410 | 2,390 | 2,410 | 32,000 |
| 1990/03/30 | 2,590 | 2,600 | 2,510 | 2,550 | 311,000 |
| 1990/03/29 | 2,690 | 2,690 | 2,640 | 2,640 | 2,000 |
| 1990/03/28 | 2,730 | 2,730 | 2,690 | 2,730 | 16,000 |
| 1990/03/27 | 2,690 | 2,720 | 2,660 | 2,690 | 77,000 |
| 1990/03/26 | 2,650 | 2,710 | 2,650 | 2,700 | 79,000 |
| 1990/03/23 | 2,660 | 2,700 | 2,650 | 2,650 | 74,000 |
| 1990/03/22 | 2,660 | 2,660 | 2,580 | 2,660 | 78,000 |
| 1990/03/20 | 2,810 | 2,810 | 2,700 | 2,700 | 26,000 |
| 1990/03/19 | 2,920 | 2,920 | 2,820 | 2,850 | 20,000 |
| 1990/03/16 | 2,990 | 2,990 | 2,890 | 2,890 | 41,000 |
| 1990/03/15 | 3,000 | 3,010 | 3,000 | 3,000 | 97,000 |
| 1990/03/14 | 2,910 | 3,000 | 2,910 | 3,000 | 35,000 |
| 1990/03/13 | 3,000 | 3,000 | 2,990 | 3,000 | 82,000 |
| 1990/03/12 | 2,980 | 3,030 | 2,980 | 3,010 | 56,000 |
| 1990/03/09 | 2,940 | 2,980 | 2,940 | 2,980 | 50,000 |
| 1990/03/08 | 2,910 | 2,960 | 2,910 | 2,940 | 97,000 |
| 1990/03/07 | 2,940 | 2,940 | 2,920 | 2,930 | 125,000 |
| 1990/03/06 | 2,980 | 2,980 | 2,950 | 2,950 | 51,000 |
| 1990/03/05 | 3,000 | 3,000 | 2,910 | 2,950 | 32,000 |
| 1990/03/02 | 3,000 | 3,000 | 2,950 | 3,000 | 40,000 |
| 1990/03/01 | 3,170 | 3,170 | 2,970 | 3,000 | 30,000 |
| 1990/02/28 | 2,960 | 3,150 | 2,960 | 3,150 | 33,000 |
| 1990/02/27 | 2,910 | 2,950 | 2,900 | 2,950 | 69,000 |
| 1990/02/26 | 2,950 | 2,950 | 2,950 | 2,950 | 15,000 |
| 1990/02/23 | 3,200 | 3,200 | 3,130 | 3,130 | 22,000 |
| 1990/02/22 | 3,200 | 3,200 | 3,100 | 3,200 | 86,000 |
| 1990/02/21 | 3,220 | 3,240 | 3,150 | 3,150 | 58,000 |
| 1990/02/20 | 3,250 | 3,250 | 3,240 | 3,240 | 31,000 |
| 1990/02/19 | 3,320 | 3,320 | 3,280 | 3,280 | 21,000 |
| 1990/02/16 | 3,290 | 3,300 | 3,290 | 3,300 | 12,000 |
| 1990/02/15 | 3,260 | 3,350 | 3,250 | 3,250 | 47,000 |
| 1990/02/14 | 3,250 | 3,300 | 3,240 | 3,240 | 44,000 |
| 1990/02/13 | 3,250 | 3,250 | 3,240 | 3,240 | 16,000 |
| 1990/02/09 | 3,290 | 3,290 | 3,250 | 3,250 | 31,000 |
| 1990/02/08 | 3,310 | 3,330 | 3,260 | 3,290 | 222,000 |
| 1990/02/07 | 3,380 | 3,380 | 3,350 | 3,350 | 16,000 |
| 1990/02/06 | 3,390 | 3,390 | 3,360 | 3,360 | 15,000 |
| 1990/02/05 | 3,400 | 3,400 | 3,350 | 3,390 | 12,000 |
| 1990/02/02 | 3,310 | 3,390 | 3,310 | 3,390 | 38,000 |
| 1990/02/01 | 3,400 | 3,400 | 3,300 | 3,300 | 32,000 |
| 1990/01/31 | 3,350 | 3,400 | 3,300 | 3,400 | 79,000 |
| 1990/01/30 | 3,320 | 3,320 | 3,300 | 3,300 | 21,000 |
| 1990/01/29 | 3,350 | 3,380 | 3,300 | 3,300 | 44,000 |
| 1990/01/26 | 3,200 | 3,310 | 3,160 | 3,300 | 37,000 |
| 1990/01/25 | 3,160 | 3,170 | 3,160 | 3,160 | 8,000 |
| 1990/01/24 | 3,210 | 3,230 | 3,160 | 3,160 | 56,000 |
| 1990/01/23 | 3,320 | 3,320 | 3,250 | 3,250 | 36,000 |
| 1990/01/22 | 3,310 | 3,310 | 3,270 | 3,310 | 51,000 |
| 1990/01/19 | 3,240 | 3,300 | 3,190 | 3,260 | 105,000 |
| 1990/01/18 | 3,190 | 3,190 | 3,100 | 3,190 | 34,000 |
| 1990/01/17 | 3,190 | 3,210 | 3,130 | 3,200 | 29,000 |
| 1990/01/16 | 3,290 | 3,290 | 3,150 | 3,200 | 86,000 |
| 1990/01/12 | 3,290 | 3,290 | 3,240 | 3,250 | 40,000 |
| 1990/01/11 | 3,240 | 3,300 | 3,180 | 3,300 | 63,000 |
| 1990/01/10 | 3,370 | 3,370 | 3,230 | 3,230 | 123,000 |
| 1990/01/09 | 3,400 | 3,400 | 3,400 | 3,400 | 2,000 |
| 1990/01/08 | 3,400 | 3,410 | 3,400 | 3,400 | 19,000 |
| 1990/01/05 | 3,400 | 3,410 | 3,400 | 3,400 | 107,000 |
| 1990/01/04 | 3,410 | 3,410 | 3,400 | 3,410 | 21,000 |