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
1991/12/30 2,500 2,500 2,490 2,490 2,000
1991/12/26 2,420 2,420 2,420 2,420 1,000
1991/12/25 2,380 2,380 2,380 2,380 2,000
1991/12/24 2,390 2,390 2,380 2,380 3,000
1991/12/20 2,450 2,450 2,430 2,440 7,000
1991/12/19 2,500 2,500 2,500 2,500 17,000
1991/12/17 2,520 2,570 2,520 2,520 7,000
1991/12/16 2,450 2,500 2,450 2,500 6,000
1991/12/12 2,460 2,460 2,450 2,450 8,000
1991/12/11 2,400 2,400 2,370 2,370 9,000
1991/12/10 2,400 2,400 2,400 2,400 3,000
1991/12/09 2,490 2,490 2,410 2,410 4,000
1991/12/06 2,500 2,500 2,500 2,500 9,000
1991/12/05 2,320 2,420 2,320 2,420 8,000
1991/12/04 2,320 2,320 2,320 2,320 21,000
1991/12/03 2,300 2,300 2,300 2,300 6,000
1991/12/02 2,300 2,300 2,300 2,300 4,000
1991/11/29 2,300 2,300 2,300 2,300 51,000
1991/11/28 2,400 2,400 2,300 2,300 118,000
1991/11/27 2,440 2,440 2,400 2,400 43,000
1991/11/26 2,450 2,450 2,400 2,400 79,000
1991/11/25 2,480 2,480 2,450 2,450 45,000
1991/11/22 2,500 2,510 2,480 2,490 23,000
1991/11/21 2,490 2,490 2,480 2,490 26,000
1991/11/20 2,510 2,520 2,480 2,480 65,000
1991/11/19 2,600 2,600 2,530 2,530 65,000
1991/11/18 2,600 2,680 2,600 2,680 20,000
1991/11/15 2,600 2,650 2,600 2,650 73,000
1991/11/14 2,590 2,600 2,590 2,590 36,000
1991/11/13 2,540 2,540 2,540 2,540 72,000
1991/11/12 2,530 2,530 2,500 2,500 128,000
1991/11/11 2,570 2,570 2,530 2,530 27,000
1991/11/08 2,560 2,570 2,560 2,570 5,000
1991/11/07 2,580 2,580 2,580 2,580 21,000
1991/11/06 2,610 2,610 2,590 2,590 38,000
1991/11/05 2,700 2,700 2,630 2,630 16,000
1991/10/31 2,700 2,700 2,700 2,700 10,000
1991/10/29 2,830 2,830 2,800 2,800 8,000
1991/10/28 2,750 2,750 2,750 2,750 8,000
1991/10/24 2,800 2,830 2,750 2,830 13,000
1991/10/23 2,750 2,840 2,750 2,830 74,000
1991/10/22 2,750 2,750 2,750 2,750 2,000
1991/10/21 2,760 2,760 2,750 2,750 26,000
1991/10/18 2,640 2,750 2,640 2,750 15,000
1991/10/17 2,650 2,650 2,640 2,640 7,000
1991/10/16 2,610 2,630 2,610 2,630 5,000
1991/10/15 2,660 2,670 2,660 2,660 16,000
1991/10/14 2,700 2,700 2,670 2,670 5,000
1991/10/11 2,700 2,710 2,700 2,700 8,000
1991/10/09 2,700 2,710 2,690 2,710 29,000
1991/10/08 2,710 2,710 2,680 2,710 6,000
1991/10/07 2,730 2,750 2,730 2,730 14,000
1991/10/04 2,750 2,750 2,750 2,750 16,000
1991/10/03 2,730 2,740 2,730 2,730 5,000
1991/10/01 2,800 2,800 2,800 2,800 18,000
1991/09/30 2,810 2,830 2,800 2,830 17,000
1991/09/27 2,790 2,800 2,780 2,790 22,000
1991/09/26 2,690 2,780 2,690 2,700 7,000
1991/09/25 2,580 2,640 2,570 2,640 36,000
1991/09/24 2,520 2,520 2,500 2,510 13,000
1991/09/20 2,480 2,480 2,440 2,480 15,000
1991/09/19 2,480 2,540 2,480 2,480 9,000
1991/09/18 2,510 2,510 2,480 2,480 17,000
1991/09/17 2,540 2,550 2,480 2,530 68,000
1991/09/13 2,540 2,540 2,500 2,500 12,000
1991/09/12 2,540 2,540 2,500 2,500 3,000
1991/09/11 2,510 2,510 2,500 2,500 1,365,999
1991/09/10 2,490 2,490 2,490 2,490 2,000
1991/09/09 2,600 2,600 2,560 2,560 5,000
1991/09/06 2,510 2,520 2,510 2,520 2,000
1991/09/05 2,450 2,500 2,450 2,480 7,000
1991/09/04 2,450 2,460 2,450 2,450 11,000
1991/09/03 2,480 2,480 2,460 2,480 13,000
1991/09/02 2,470 2,470 2,470 2,470 4,000
1991/08/30 2,410 2,430 2,410 2,430 6,000
1991/08/29 2,400 2,420 2,400 2,400 5,000
1991/08/28 2,490 2,490 2,400 2,400 4,000
1991/08/27 2,450 2,450 2,450 2,450 1,000
1991/08/26 2,450 2,450 2,450 2,450 4,000
1991/08/23 2,510 2,550 2,500 2,500 18,000
1991/08/22 2,510 2,550 2,510 2,550 22,000
1991/08/21 2,390 2,430 2,390 2,390 6,000
1991/08/20 2,390 2,390 2,390 2,390 2,000
1991/08/19 2,540 2,540 2,490 2,490 18,000
1991/08/16 2,580 2,580 2,570 2,570 14,000
1991/08/15 2,600 2,640 2,580 2,580 12,000
1991/08/14 2,590 2,620 2,590 2,620 7,000
1991/08/13 2,590 2,590 2,590 2,590 2,000
1991/08/12 2,650 2,650 2,610 2,610 3,000
1991/08/09 2,650 2,650 2,650 2,650 28,000
1991/08/08 2,700 2,700 2,690 2,690 22,000
1991/08/07 2,710 2,750 2,700 2,700 5,000
1991/08/06 2,750 2,750 2,740 2,740 23,000
1991/08/05 2,760 2,760 2,750 2,750 10,000
1991/08/02 2,770 2,770 2,760 2,760 8,000
1991/08/01 2,780 2,780 2,770 2,770 13,000
1991/07/31 2,760 2,770 2,760 2,770 11,000
1991/07/30 2,740 2,750 2,740 2,750 6,000
1991/07/29 2,750 2,750 2,750 2,750 1,000
1991/07/26 2,710 2,740 2,710 2,740 14,000
1991/07/25 2,690 2,750 2,690 2,750 8,000
1991/07/24 2,680 2,690 2,680 2,690 5,000
1991/07/23 2,670 2,670 2,670 2,670 16,000
1991/07/22 2,670 2,680 2,670 2,670 8,000
1991/07/19 2,670 2,670 2,670 2,670 15,000
1991/07/18 2,720 2,730 2,720 2,730 7,000
1991/07/17 2,750 2,750 2,730 2,730 28,000
1991/07/16 2,740 2,750 2,700 2,730 24,000
1991/07/15 2,660 2,660 2,660 2,660 1,000
1991/07/12 2,650 2,650 2,650 2,650 6,000
1991/07/11 2,640 2,670 2,640 2,640 3,000
1991/07/10 2,620 2,620 2,620 2,620 5,000
1991/07/09 2,650 2,650 2,590 2,590 28,000
1991/07/08 2,730 2,730 2,680 2,680 31,000
1991/07/05 2,750 2,750 2,730 2,730 22,000
1991/07/04 2,750 2,750 2,750 2,750 3,000
1991/07/03 2,770 2,800 2,770 2,800 2,000
1991/07/02 2,850 2,850 2,850 2,850 20,000
1991/07/01 2,840 2,870 2,800 2,850 26,000
1991/06/28 2,780 2,790 2,760 2,760 15,000
1991/06/27 2,770 2,780 2,770 2,770 15,000
1991/06/26 2,800 2,850 2,780 2,780 24,000
1991/06/25 2,810 2,820 2,800 2,800 28,000
1991/06/24 2,820 2,870 2,820 2,870 22,000
1991/06/21 2,820 2,830 2,820 2,820 20,000
1991/06/20 2,800 2,850 2,800 2,820 6,000
1991/06/19 2,810 2,820 2,810 2,810 68,000
1991/06/18 2,830 2,880 2,830 2,850 10,000
1991/06/17 2,900 2,930 2,860 2,860 39,000
1991/06/14 2,870 2,900 2,850 2,900 101,000
1991/06/13 2,810 2,880 2,800 2,860 30,000
1991/06/12 2,890 2,890 2,800 2,800 20,000
1991/06/11 2,840 2,850 2,800 2,850 29,000
1991/06/10 2,890 2,890 2,820 2,840 6,000
1991/06/07 2,830 2,900 2,830 2,900 41,000
1991/06/06 2,830 2,850 2,830 2,830 17,000
1991/06/05 2,860 2,860 2,820 2,820 28,000
1991/06/04 2,850 2,880 2,850 2,880 6,000
1991/06/03 2,880 2,880 2,860 2,880 32,000
1991/05/31 2,860 2,890 2,810 2,810 28,000
1991/05/30 2,900 2,900 2,890 2,900 14,000
1991/05/29 2,900 2,900 2,860 2,900 49,000
1991/05/28 2,900 2,950 2,900 2,900 29,000
1991/05/27 2,870 2,870 2,850 2,870 10,000
1991/05/24 2,890 2,900 2,890 2,900 26,000
1991/05/23 2,920 2,920 2,910 2,910 20,000
1991/05/22 2,920 3,000 2,920 3,000 32,000
1991/05/21 2,870 2,920 2,830 2,920 58,000
1991/05/20 2,870 2,870 2,870 2,870 2,000
1991/05/17 2,920 2,920 2,900 2,920 6,000
1991/05/16 2,910 2,950 2,890 2,920 40,000
1991/05/15 2,950 2,960 2,930 2,930 87,000
1991/05/14 2,940 2,990 2,930 2,950 68,000
1991/05/13 3,100 3,100 2,980 2,990 99,000
1991/05/10 3,050 3,100 3,000 3,000 194,000
1991/05/09 2,970 3,150 2,970 3,100 498,000
1991/05/08 2,940 3,010 2,940 3,010 257,000
1991/05/07 2,860 2,940 2,800 2,940 149,000
1991/05/02 2,790 2,850 2,770 2,840 118,000
1991/05/01 2,740 2,770 2,740 2,770 26,000
1991/04/30 2,740 2,740 2,740 2,740 6,000
1991/04/26 2,710 2,710 2,700 2,710 27,000
1991/04/25 2,740 2,740 2,700 2,700 35,000
1991/04/24 2,700 2,750 2,700 2,750 36,000
1991/04/23 2,750 2,750 2,700 2,700 19,000
1991/04/22 2,800 2,800 2,750 2,750 30,000
1991/04/19 2,820 2,830 2,800 2,830 43,000
1991/04/18 2,830 2,850 2,820 2,820 24,000
1991/04/17 2,800 2,840 2,800 2,830 62,000
1991/04/16 2,830 2,830 2,770 2,800 320,000
1991/04/15 2,780 2,780 2,740 2,750 30,000
1991/04/12 2,700 2,710 2,690 2,700 35,000
1991/04/11 2,730 2,730 2,690 2,690 9,000
1991/04/10 2,710 2,750 2,640 2,750 29,000
1991/04/09 2,770 2,770 2,710 2,710 23,000
1991/04/08 2,740 2,770 2,700 2,740 81,000
1991/04/05 2,680 2,740 2,680 2,730 67,000
1991/04/04 2,630 2,680 2,630 2,670 22,000
1991/04/03 2,620 2,690 2,620 2,630 44,000
1991/04/02 2,690 2,690 2,590 2,590 13,000
1991/04/01 2,640 2,660 2,640 2,650 45,000
1991/03/29 2,590 2,640 2,590 2,630 30,000
1991/03/28 2,470 2,590 2,460 2,590 69,000
1991/03/27 2,460 2,460 2,450 2,460 7,000
1991/03/26 2,500 2,500 2,500 2,500 2,000
1991/03/25 2,550 2,570 2,500 2,530 14,000
1991/03/22 2,540 2,540 2,530 2,540 9,000
1991/03/20 2,590 2,590 2,570 2,570 4,000
1991/03/19 2,630 2,630 2,590 2,590 35,000
1991/03/18 2,620 2,640 2,620 2,630 18,000
1991/03/15 2,560 2,630 2,550 2,610 46,000
1991/03/14 2,510 2,550 2,500 2,550 14,000
1991/03/13 2,500 2,550 2,500 2,500 25,000
1991/03/12 2,520 2,520 2,500 2,500 28,000
1991/03/11 2,500 2,520 2,500 2,520 16,000
1991/03/08 2,480 2,480 2,480 2,480 30,000
1991/03/07 2,490 2,490 2,470 2,480 48,000
1991/03/06 2,390 2,470 2,390 2,450 21,000
1991/03/05 2,310 2,350 2,310 2,350 37,000
1991/03/04 2,310 2,310 2,300 2,300 33,000
1991/02/28 2,430 2,430 2,400 2,420 28,000
1991/02/27 2,430 2,430 2,420 2,430 15,000
1991/02/26 2,480 2,480 2,470 2,470 25,000
1991/02/25 2,440 2,470 2,420 2,470 8,000
1991/02/22 2,480 2,480 2,460 2,460 18,000
1991/02/21 2,500 2,500 2,480 2,480 26,000
1991/02/20 2,500 2,500 2,470 2,480 25,000
1991/02/19 2,480 2,480 2,460 2,460 23,000
1991/02/18 2,480 2,480 2,430 2,480 58,000
1991/02/15 2,390 2,430 2,360 2,400 23,000
1991/02/14 2,400 2,410 2,360 2,400 10,000
1991/02/13 2,460 2,460 2,420 2,420 34,000
1991/02/12 2,450 2,490 2,430 2,460 74,000
1991/02/08 2,360 2,420 2,360 2,420 35,000
1991/02/07 2,420 2,460 2,400 2,400 101,000
1991/02/06 2,220 2,350 2,200 2,340 138,000
1991/02/05 2,060 2,150 2,050 2,150 22,000
1991/02/04 2,050 2,050 2,040 2,050 23,000
1991/02/01 2,050 2,050 1,990 2,050 27,000
1991/01/31 2,150 2,150 2,050 2,050 23,000
1991/01/30 2,040 2,100 2,030 2,060 8,000
1991/01/29 2,020 2,050 2,020 2,030 27,000
1991/01/28 2,020 2,020 2,000 2,000 15,000
1991/01/25 2,000 2,020 1,990 2,020 27,000
1991/01/24 2,000 2,000 2,000 2,000 29,000
1991/01/23 2,000 2,010 1,980 1,980 12,000
1991/01/22 2,070 2,070 2,060 2,060 12,000
1991/01/21 2,150 2,180 2,090 2,180 25,000
1991/01/18 2,100 2,150 2,100 2,150 25,000
1991/01/17 1,990 2,050 1,950 2,050 29,000
1991/01/16 2,020 2,030 2,000 2,030 7,000
1991/01/14 2,070 2,080 2,020 2,050 15,000
1991/01/11 2,040 2,080 2,040 2,080 7,000
1991/01/10 2,030 2,030 2,010 2,020 1,379,999
1991/01/09 2,020 2,050 2,020 2,050 47,000
1991/01/08 2,050 2,050 2,050 2,050 20,000
1991/01/07 2,100 2,100 2,100 2,100 1,000

このページの先頭へ