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
1993/12/30 1,800 1,800 1,790 1,790 6,000
1993/12/29 1,770 1,770 1,770 1,770 8,000
1993/12/28 1,770 1,800 1,760 1,760 7,000
1993/12/27 1,800 1,800 1,780 1,780 5,000
1993/12/24 1,800 1,820 1,800 1,800 8,000
1993/12/22 1,760 1,800 1,760 1,800 39,000
1993/12/21 1,760 1,760 1,760 1,760 15,000
1993/12/20 1,780 1,780 1,750 1,760 16,000
1993/12/17 1,770 1,770 1,750 1,750 18,000
1993/12/16 1,760 1,770 1,750 1,770 11,000
1993/12/15 1,740 1,740 1,740 1,740 23,000
1993/12/14 1,790 1,790 1,770 1,770 6,000
1993/12/13 1,800 1,800 1,800 1,800 1,000
1993/12/10 1,860 1,860 1,800 1,800 26,000
1993/12/09 1,770 1,800 1,770 1,780 6,000
1993/12/08 1,840 1,840 1,710 1,740 27,000
1993/12/07 1,870 1,870 1,840 1,870 35,000
1993/12/06 1,900 1,900 1,870 1,870 14,000
1993/12/03 1,900 1,900 1,890 1,890 4,000
1993/12/02 1,910 1,910 1,900 1,900 26,000
1993/12/01 1,850 1,860 1,850 1,860 37,000
1993/11/30 1,880 1,890 1,850 1,860 7,000
1993/11/29 1,890 1,890 1,860 1,890 13,000
1993/11/26 1,900 1,900 1,890 1,890 2,000
1993/11/25 1,890 1,930 1,880 1,910 24,000
1993/11/24 1,910 1,910 1,910 1,910 8,000
1993/11/22 1,910 1,910 1,910 1,910 26,000
1993/11/19 1,890 1,910 1,890 1,910 2,000
1993/11/18 1,910 1,910 1,910 1,910 10,000
1993/11/17 1,890 1,890 1,880 1,880 9,000
1993/11/16 1,910 1,920 1,880 1,880 18,000
1993/11/15 1,960 1,960 1,910 1,910 9,000
1993/11/12 1,900 1,950 1,900 1,950 3,000
1993/11/11 1,920 1,920 1,900 1,900 7,000
1993/11/10 1,930 1,950 1,920 1,920 5,000
1993/11/09 1,980 2,010 1,920 1,920 70,000
1993/11/08 1,960 1,990 1,950 1,980 25,000
1993/11/05 2,020 2,020 1,990 1,990 9,000
1993/11/04 1,990 1,990 1,990 1,990 3,000
1993/11/02 2,080 2,080 2,010 2,010 5,000
1993/11/01 2,100 2,100 2,100 2,100 4,000
1993/10/29 1,990 2,100 1,990 2,100 68,000
1993/10/28 1,990 1,990 1,980 1,990 19,000
1993/10/27 1,980 1,980 1,980 1,980 1,000
1993/10/26 2,050 2,070 2,040 2,050 51,000
1993/10/25 2,040 2,050 2,030 2,050 15,000
1993/10/22 2,000 2,040 1,980 2,040 9,000
1993/10/21 2,000 2,050 2,000 2,040 15,000
1993/10/20 2,040 2,040 2,040 2,040 12,000
1993/10/18 1,990 2,000 1,990 2,000 18,000
1993/10/15 2,000 2,000 1,980 1,990 34,000
1993/10/14 2,000 2,000 1,980 2,000 17,000
1993/10/13 1,970 2,010 1,970 2,010 28,000
1993/10/12 2,050 2,050 2,000 2,000 11,000
1993/10/07 2,060 2,060 2,050 2,050 8,000
1993/10/06 2,060 2,080 2,060 2,080 8,000
1993/10/05 2,080 2,080 2,080 2,080 5,000
1993/10/04 2,070 2,100 2,070 2,100 26,000
1993/10/01 2,080 2,120 2,080 2,090 11,000
1993/09/30 2,090 2,090 2,090 2,090 8,000
1993/09/29 2,120 2,120 2,080 2,080 4,000
1993/09/28 2,140 2,140 2,140 2,140 3,000
1993/09/27 2,140 2,140 2,140 2,140 22,000
1993/09/24 2,140 2,160 2,140 2,140 19,000
1993/09/22 2,120 2,150 2,100 2,150 15,000
1993/09/21 2,100 2,150 2,100 2,150 22,000
1993/09/20 2,160 2,160 2,070 2,070 24,000
1993/09/17 2,160 2,160 2,160 2,160 30,000
1993/09/16 2,140 2,170 2,140 2,160 72,000
1993/09/14 2,190 2,190 2,140 2,140 19,000
1993/09/13 2,190 2,200 2,180 2,180 23,000
1993/09/10 2,180 2,200 2,150 2,190 40,000
1993/09/09 2,180 2,180 2,100 2,150 46,000
1993/09/08 2,170 2,170 2,120 2,170 72,000
1993/09/07 2,140 2,190 2,140 2,180 136,000
1993/09/06 2,150 2,150 2,070 2,120 87,000
1993/09/03 2,200 2,200 2,170 2,190 30,000
1993/09/02 2,150 2,210 2,150 2,200 131,000
1993/09/01 2,070 2,150 2,060 2,150 83,000
1993/08/31 2,070 2,070 2,050 2,060 18,000
1993/08/30 2,060 2,060 2,050 2,050 13,000
1993/08/27 2,010 2,050 2,010 2,030 65,000
1993/08/26 1,980 1,980 1,970 1,980 24,000
1993/08/25 2,000 2,000 1,980 1,980 6,000
1993/08/24 2,020 2,030 2,020 2,020 7,000
1993/08/23 2,020 2,020 2,020 2,020 12,000
1993/08/20 2,000 2,000 2,000 2,000 5,000
1993/08/19 2,010 2,010 1,990 2,000 19,000
1993/08/18 2,010 2,010 2,000 2,000 23,000
1993/08/17 2,020 2,020 2,000 2,000 22,000
1993/08/16 2,050 2,050 2,020 2,050 15,000
1993/08/13 2,010 2,020 2,000 2,020 42,000
1993/08/12 2,010 2,050 2,010 2,010 16,000
1993/08/11 2,000 2,000 1,990 2,000 37,000
1993/08/10 2,040 2,040 1,980 1,980 17,000
1993/08/09 2,050 2,050 2,000 2,040 5,000
1993/08/06 2,050 2,060 2,050 2,060 10,000
1993/08/05 2,060 2,060 2,060 2,060 5,000
1993/08/04 2,060 2,070 2,060 2,060 75,000
1993/08/03 2,060 2,070 2,060 2,060 30,000
1993/08/02 2,090 2,090 2,050 2,060 55,000
1993/07/30 2,070 2,090 2,070 2,090 32,000
1993/07/29 2,020 2,080 2,020 2,070 42,000
1993/07/28 2,050 2,060 2,050 2,060 15,000
1993/07/27 2,080 2,090 2,060 2,070 21,000
1993/07/26 2,090 2,090 2,060 2,090 18,000
1993/07/23 2,080 2,090 2,060 2,090 315,000
1993/07/22 2,090 2,090 2,090 2,090 7,000
1993/07/21 2,100 2,100 2,090 2,090 17,000
1993/07/20 2,090 2,100 2,080 2,090 23,000
1993/07/19 2,070 2,100 2,070 2,100 27,000
1993/07/16 2,010 2,100 2,010 2,070 65,000
1993/07/15 1,990 2,020 1,990 2,020 33,000
1993/07/14 1,990 2,000 1,960 2,000 47,000
1993/07/13 1,990 2,000 1,990 2,000 18,000
1993/07/12 2,000 2,000 1,990 1,990 4,000
1993/07/09 2,040 2,040 2,010 2,030 8,000
1993/07/08 2,020 2,020 2,020 2,020 2,000
1993/07/07 1,970 2,020 1,970 2,020 2,000
1993/07/06 2,000 2,030 1,980 1,980 7,000
1993/07/05 2,000 2,000 1,990 2,000 4,000
1993/07/02 2,040 2,040 1,990 1,990 16,000
1993/07/01 2,040 2,040 2,040 2,040 10,000
1993/06/30 2,040 2,050 2,020 2,040 50,000
1993/06/29 1,980 1,990 1,950 1,990 12,000
1993/06/28 1,960 2,000 1,960 1,960 31,000
1993/06/25 1,930 2,020 1,930 2,000 6,000
1993/06/24 1,930 1,930 1,920 1,920 11,000
1993/06/23 1,960 1,960 1,910 1,910 20,000
1993/06/22 1,990 1,990 1,960 1,960 11,000
1993/06/21 1,990 1,990 1,980 1,990 28,000
1993/06/18 1,970 1,990 1,960 1,990 34,000
1993/06/17 2,010 2,010 1,960 1,960 85,000
1993/06/16 2,050 2,050 2,010 2,010 25,000
1993/06/15 2,060 2,120 2,060 2,060 14,000
1993/06/14 2,090 2,090 2,080 2,090 26,000
1993/06/11 2,180 2,180 2,080 2,080 43,000
1993/06/10 2,080 2,150 2,080 2,140 12,000
1993/06/08 2,150 2,150 2,100 2,100 14,000
1993/06/07 2,210 2,230 2,200 2,220 70,000
1993/06/04 2,190 2,200 2,150 2,190 34,000
1993/06/03 2,100 2,200 2,100 2,190 43,000
1993/06/02 2,140 2,140 2,130 2,140 45,000
1993/06/01 2,140 2,140 2,120 2,120 16,000
1993/05/31 2,150 2,180 2,140 2,140 10,000
1993/05/28 2,170 2,170 2,150 2,170 10,000
1993/05/27 2,140 2,180 2,130 2,180 19,000
1993/05/26 2,170 2,180 2,140 2,140 19,000
1993/05/25 2,180 2,180 2,180 2,180 8,000
1993/05/24 2,130 2,150 2,120 2,120 34,000
1993/05/21 2,130 2,130 2,070 2,130 40,000
1993/05/20 2,170 2,170 2,100 2,140 55,000
1993/05/19 2,200 2,200 2,170 2,170 24,000
1993/05/18 2,220 2,220 2,160 2,160 43,000
1993/05/17 2,240 2,240 2,190 2,240 18,000
1993/05/14 2,240 2,250 2,240 2,240 22,000
1993/05/13 2,250 2,250 2,250 2,250 4,000
1993/05/12 2,190 2,250 2,190 2,250 32,000
1993/05/11 2,260 2,280 2,250 2,270 54,000
1993/05/10 2,230 2,240 2,230 2,230 84,000
1993/05/07 2,150 2,190 2,150 2,190 12,000
1993/05/06 2,260 2,260 2,230 2,230 34,000
1993/04/30 2,180 2,250 2,180 2,230 12,000
1993/04/28 2,170 2,180 2,170 2,170 38,000
1993/04/27 2,140 2,160 2,140 2,150 39,000
1993/04/26 2,080 2,100 2,080 2,100 32,000
1993/04/23 2,080 2,080 2,080 2,080 26,000
1993/04/22 2,170 2,170 2,080 2,080 48,000
1993/04/21 2,160 2,160 2,130 2,130 33,000
1993/04/20 2,100 2,150 2,100 2,130 27,000
1993/04/19 2,100 2,100 2,090 2,100 7,000
1993/04/16 2,230 2,230 2,200 2,200 31,000
1993/04/15 2,280 2,280 2,210 2,240 17,000
1993/04/14 2,290 2,290 2,250 2,280 16,000
1993/04/13 2,290 2,300 2,290 2,300 11,000
1993/04/12 2,300 2,320 2,300 2,300 34,000
1993/04/09 2,200 2,240 2,170 2,240 51,000
1993/04/08 2,100 2,140 2,100 2,120 73,000
1993/04/07 2,190 2,190 2,100 2,100 21,000
1993/04/06 2,250 2,250 2,170 2,230 27,000
1993/04/05 2,220 2,250 2,210 2,250 55,000
1993/04/02 2,240 2,300 2,200 2,300 124,000
1993/04/01 2,200 2,210 2,200 2,200 26,000
1993/03/31 2,180 2,180 2,180 2,180 12,000
1993/03/30 2,200 2,200 2,180 2,180 39,000
1993/03/29 2,160 2,230 2,160 2,180 68,000
1993/03/26 2,070 2,160 2,070 2,160 35,000
1993/03/25 2,040 2,040 2,010 2,020 34,000
1993/03/24 1,980 2,000 1,980 1,990 19,000
1993/03/23 2,000 2,050 2,000 2,000 30,000
1993/03/22 1,970 2,000 1,970 1,990 40,000
1993/03/19 1,970 2,010 1,960 2,010 57,000
1993/03/18 1,930 1,950 1,920 1,950 5,000
1993/03/17 1,950 1,950 1,910 1,910 29,000
1993/03/16 1,950 1,950 1,930 1,930 26,000
1993/03/15 1,940 1,940 1,940 1,940 10,000
1993/03/12 1,970 1,970 1,910 1,940 41,000
1993/03/11 1,910 1,920 1,910 1,910 19,000
1993/03/10 1,910 1,920 1,890 1,910 20,000
1993/03/09 1,920 1,950 1,910 1,920 17,000
1993/03/08 1,870 1,910 1,870 1,910 13,000
1993/03/05 1,880 1,880 1,880 1,880 10,000
1993/03/04 1,890 1,890 1,820 1,880 6,000
1993/03/03 1,900 1,900 1,890 1,890 28,000
1993/03/02 1,900 1,900 1,870 1,870 5,000
1993/02/26 1,910 1,910 1,900 1,900 6,000
1993/02/25 1,890 1,890 1,890 1,890 2,000
1993/02/24 1,870 1,870 1,870 1,870 2,000
1993/02/23 1,900 1,900 1,870 1,870 9,000
1993/02/22 1,930 1,930 1,870 1,900 44,000
1993/02/19 1,950 1,950 1,950 1,950 1,000
1993/02/18 1,960 1,960 1,960 1,960 1,000
1993/02/17 1,920 1,940 1,920 1,940 42,000
1993/02/16 1,930 1,930 1,930 1,930 2,000
1993/02/15 1,920 1,930 1,920 1,930 7,000
1993/02/12 1,860 1,880 1,860 1,880 4,000
1993/02/10 1,850 1,850 1,850 1,850 3,000
1993/02/09 1,870 1,870 1,850 1,850 25,000
1993/02/08 1,870 1,870 1,870 1,870 2,000
1993/02/05 1,860 1,860 1,850 1,860 9,000
1993/02/04 1,880 1,880 1,850 1,850 8,000
1993/02/03 1,850 1,850 1,850 1,850 5,000
1993/02/02 1,850 1,850 1,840 1,840 12,000
1993/02/01 1,800 1,820 1,800 1,820 9,000
1993/01/29 1,800 1,800 1,800 1,800 1,000
1993/01/28 1,790 1,820 1,780 1,820 58,000
1993/01/27 1,790 1,790 1,790 1,790 3,000
1993/01/26 1,790 1,800 1,760 1,800 4,000
1993/01/25 1,760 1,820 1,760 1,820 6,000
1993/01/22 1,820 1,820 1,800 1,820 7,000
1993/01/21 1,840 1,840 1,820 1,840 13,000
1993/01/20 1,850 1,850 1,800 1,840 24,000
1993/01/19 1,850 1,870 1,850 1,870 6,000
1993/01/18 1,870 1,870 1,870 1,870 1,000
1993/01/14 1,880 1,880 1,880 1,880 3,000
1993/01/13 1,880 1,880 1,880 1,880 3,000
1993/01/12 1,890 1,890 1,890 1,890 2,000
1993/01/07 1,980 1,980 1,950 1,950 15,000
1993/01/06 1,950 1,950 1,950 1,950 19,000
1993/01/05 1,960 2,000 1,960 1,970 42,000
1993/01/04 2,000 2,000 2,000 2,000 2,000

このページの先頭へ