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
1994/12/29 1,980 2,000 1,980 2,000 10,000
1994/12/28 1,990 1,990 1,990 1,990 1,000
1994/12/27 2,000 2,000 2,000 2,000 1,000
1994/12/26 2,000 2,000 1,960 2,000 7,000
1994/12/22 1,930 1,960 1,930 1,960 16,000
1994/12/21 1,930 1,950 1,930 1,940 14,000
1994/12/20 1,950 1,950 1,920 1,950 8,000
1994/12/19 1,900 1,930 1,900 1,930 18,000
1994/12/16 1,890 1,920 1,890 1,920 17,000
1994/12/15 1,830 1,830 1,830 1,830 2,000
1994/12/14 1,840 1,840 1,810 1,830 18,000
1994/12/13 1,840 1,840 1,840 1,840 3,000
1994/12/12 1,850 1,850 1,800 1,800 9,000
1994/12/09 1,870 1,870 1,860 1,860 29,000
1994/12/08 1,900 1,900 1,900 1,900 3,000
1994/12/07 1,930 1,930 1,930 1,930 1,000
1994/12/06 1,960 1,960 1,960 1,960 2,000
1994/12/05 2,030 2,030 2,000 2,000 61,000
1994/12/02 2,010 2,010 2,000 2,010 12,000
1994/12/01 2,000 2,030 2,000 2,010 17,000
1994/11/30 1,950 1,950 1,950 1,950 10,000
1994/11/29 1,870 1,870 1,870 1,870 7,000
1994/11/28 1,870 1,870 1,860 1,860 9,000
1994/11/25 1,860 1,860 1,860 1,860 4,000
1994/11/24 1,850 1,860 1,850 1,860 9,000
1994/11/22 1,850 1,860 1,840 1,850 10,000
1994/11/21 1,890 1,890 1,860 1,860 46,000
1994/11/18 1,890 1,890 1,880 1,880 11,000
1994/11/17 1,870 1,870 1,870 1,870 21,000
1994/11/16 1,870 1,870 1,840 1,870 62,000
1994/11/15 1,850 1,850 1,830 1,840 13,000
1994/11/10 1,950 1,950 1,940 1,950 6,000
1994/11/09 1,970 1,970 1,940 1,940 10,000
1994/11/08 1,960 1,960 1,950 1,950 23,000
1994/11/07 1,950 1,950 1,950 1,950 8,000
1994/11/04 1,950 1,950 1,950 1,950 7,000
1994/11/02 1,930 1,930 1,930 1,930 44,000
1994/11/01 1,930 1,930 1,930 1,930 1,000
1994/10/31 1,910 1,910 1,900 1,900 2,000
1994/10/28 1,850 1,880 1,850 1,880 5,000
1994/10/27 1,830 1,850 1,820 1,850 22,000
1994/10/26 1,860 1,860 1,850 1,850 10,000
1994/10/25 1,860 1,870 1,860 1,860 9,000
1994/10/24 1,920 1,930 1,900 1,900 12,000
1994/10/21 1,960 1,960 1,920 1,920 24,000
1994/10/20 1,960 1,970 1,940 1,940 33,000
1994/10/19 1,990 2,000 1,980 2,000 40,000
1994/10/18 2,060 2,060 2,040 2,040 5,000
1994/10/17 2,040 2,060 2,040 2,060 18,000
1994/10/14 2,040 2,040 2,020 2,040 23,000
1994/10/13 2,020 2,020 2,010 2,020 6,000
1994/10/12 2,020 2,050 1,920 1,990 21,000
1994/10/11 2,050 2,060 2,050 2,050 34,000
1994/10/07 2,050 2,050 2,050 2,050 27,000
1994/10/06 2,050 2,050 2,010 2,010 3,000
1994/10/05 2,050 2,090 2,050 2,090 19,000
1994/10/04 2,090 2,090 2,050 2,050 11,000
1994/10/03 2,050 2,060 2,050 2,060 3,000
1994/09/30 1,910 2,090 1,910 2,090 63,000
1994/09/29 1,930 1,970 1,930 1,970 3,000
1994/09/28 2,000 2,000 1,980 1,980 47,000
1994/09/27 2,050 2,050 2,020 2,020 4,000
1994/09/26 2,100 2,100 2,100 2,100 1,000
1994/09/22 2,130 2,130 2,090 2,130 29,000
1994/09/21 2,150 2,150 2,150 2,150 4,000
1994/09/20 2,140 2,190 2,130 2,190 40,000
1994/09/19 2,190 2,190 2,160 2,160 2,000
1994/09/16 2,190 2,200 2,190 2,200 19,000
1994/09/14 2,220 2,220 2,200 2,210 78,000
1994/09/13 2,220 2,220 2,220 2,220 11,000
1994/09/12 2,220 2,230 2,210 2,230 31,000
1994/09/09 2,220 2,220 2,220 2,220 9,000
1994/09/08 2,220 2,230 2,220 2,230 21,000
1994/09/07 2,230 2,230 2,210 2,220 24,000
1994/09/06 2,230 2,250 2,220 2,250 43,000
1994/09/05 2,250 2,250 2,200 2,240 28,000
1994/09/02 2,220 2,250 2,220 2,250 12,000
1994/09/01 2,210 2,220 2,190 2,220 17,000
1994/08/31 2,240 2,240 2,180 2,210 54,000
1994/08/30 2,210 2,220 2,200 2,200 19,000
1994/08/29 2,210 2,220 2,190 2,210 61,000
1994/08/26 2,210 2,210 2,200 2,210 28,000
1994/08/25 2,160 2,200 2,160 2,200 69,000
1994/08/24 2,150 2,160 2,130 2,160 34,000
1994/08/23 2,150 2,150 2,140 2,150 36,000
1994/08/22 2,150 2,150 2,150 2,150 22,000
1994/08/19 2,150 2,160 2,150 2,150 50,000
1994/08/18 2,160 2,160 2,150 2,150 10,000
1994/08/17 2,100 2,150 2,100 2,150 4,000
1994/08/16 2,120 2,150 2,120 2,120 10,000
1994/08/15 2,120 2,120 2,120 2,120 1,000
1994/08/12 2,160 2,160 2,150 2,160 15,000
1994/08/11 2,150 2,160 2,150 2,160 3,000
1994/08/10 2,160 2,160 2,150 2,160 29,000
1994/08/09 2,160 2,160 2,130 2,160 12,000
1994/08/08 2,060 2,140 2,060 2,140 8,000
1994/08/05 2,080 2,120 2,080 2,100 16,000
1994/08/03 2,090 2,090 2,080 2,080 6,000
1994/08/02 2,050 2,050 2,050 2,050 12,000
1994/08/01 2,090 2,090 2,050 2,050 7,000
1994/07/29 2,120 2,120 2,050 2,050 12,000
1994/07/28 2,110 2,110 2,100 2,100 14,000
1994/07/27 2,160 2,160 2,120 2,130 37,000
1994/07/26 2,160 2,180 2,160 2,180 34,000
1994/07/25 2,110 2,180 2,110 2,180 5,000
1994/07/22 2,140 2,140 2,110 2,110 29,000
1994/07/21 2,150 2,150 2,150 2,150 5,000
1994/07/20 2,190 2,190 2,150 2,190 8,000
1994/07/19 2,190 2,190 2,180 2,190 24,000
1994/07/18 2,190 2,190 2,190 2,190 1,000
1994/07/14 2,180 2,180 2,180 2,180 2,000
1994/07/13 2,110 2,110 2,110 2,110 2,000
1994/07/12 2,120 2,120 2,120 2,120 1,000
1994/07/08 2,170 2,170 2,110 2,110 5,000
1994/07/07 2,160 2,180 2,160 2,180 5,000
1994/07/06 2,160 2,160 2,160 2,160 5,000
1994/07/05 2,160 2,200 2,160 2,200 8,000
1994/07/04 2,210 2,210 2,170 2,200 16,000
1994/07/01 2,190 2,190 2,190 2,190 4,000
1994/06/30 2,110 2,200 2,100 2,200 37,000
1994/06/29 2,090 2,100 2,020 2,100 31,000
1994/06/28 2,040 2,110 2,040 2,100 6,000
1994/06/27 2,050 2,050 2,020 2,020 3,000
1994/06/24 2,100 2,150 2,090 2,150 40,000
1994/06/23 2,100 2,100 2,020 2,100 14,000
1994/06/22 2,160 2,160 2,130 2,130 43,000
1994/06/21 2,170 2,190 2,160 2,160 46,000
1994/06/20 2,200 2,200 2,170 2,170 7,000
1994/06/17 2,200 2,200 2,170 2,170 3,000
1994/06/16 2,220 2,220 2,210 2,210 2,000
1994/06/15 2,170 2,210 2,170 2,210 2,000
1994/06/14 2,200 2,200 2,170 2,170 5,000
1994/06/13 2,170 2,200 2,170 2,200 7,000
1994/06/10 2,190 2,200 2,170 2,170 29,000
1994/06/09 2,220 2,230 2,190 2,190 35,000
1994/06/08 2,180 2,220 2,180 2,220 9,000
1994/06/07 2,170 2,180 2,170 2,180 3,000
1994/06/06 2,220 2,220 2,140 2,170 6,000
1994/06/03 2,230 2,240 2,220 2,240 30,000
1994/06/02 2,250 2,250 2,220 2,230 103,000
1994/06/01 2,190 2,230 2,170 2,230 53,000
1994/05/31 2,180 2,180 2,160 2,160 9,000
1994/05/30 2,160 2,180 2,160 2,180 20,000
1994/05/27 2,160 2,160 2,160 2,160 30,000
1994/05/26 2,170 2,170 2,160 2,170 22,000
1994/05/25 2,180 2,180 2,160 2,170 48,000
1994/05/24 2,180 2,190 2,180 2,180 6,000
1994/05/23 2,170 2,190 2,170 2,190 28,000
1994/05/20 2,190 2,190 2,170 2,170 8,000
1994/05/19 2,150 2,200 2,150 2,200 42,000
1994/05/18 2,150 2,150 2,140 2,140 4,000
1994/05/17 2,150 2,150 2,140 2,140 20,000
1994/05/16 2,160 2,160 2,150 2,150 33,000
1994/05/13 2,180 2,200 2,170 2,200 55,000
1994/05/12 2,130 2,270 2,130 2,270 204,000
1994/05/11 2,100 2,100 2,080 2,080 107,000
1994/05/10 2,000 2,000 1,990 1,990 13,000
1994/05/09 1,980 2,000 1,980 2,000 3,000
1994/05/06 1,970 2,000 1,960 2,000 61,000
1994/04/28 1,950 1,970 1,950 1,970 12,000
1994/04/27 1,950 1,950 1,950 1,950 12,000
1994/04/26 1,930 1,940 1,930 1,940 9,000
1994/04/25 1,910 1,910 1,910 1,910 23,000
1994/04/22 1,950 1,950 1,940 1,950 62,000
1994/04/21 1,950 1,980 1,950 1,950 36,000
1994/04/20 1,960 1,980 1,950 1,980 55,000
1994/04/19 1,960 1,960 1,960 1,960 35,000
1994/04/18 1,940 1,940 1,930 1,940 6,000
1994/04/15 1,930 1,930 1,930 1,930 13,000
1994/04/14 1,940 1,940 1,930 1,930 6,000
1994/04/13 1,930 1,940 1,930 1,940 20,000
1994/04/12 1,940 1,940 1,930 1,930 6,000
1994/04/11 1,920 1,930 1,900 1,930 22,000
1994/04/08 1,870 1,920 1,860 1,920 65,000
1994/04/07 1,900 1,900 1,870 1,870 9,000
1994/04/06 1,900 1,900 1,900 1,900 18,000
1994/04/05 1,890 1,890 1,860 1,890 8,000
1994/04/04 1,920 1,920 1,860 1,860 38,000
1994/04/01 1,900 1,900 1,900 1,900 1,000
1994/03/31 1,900 1,900 1,890 1,900 23,000
1994/03/30 1,890 1,900 1,870 1,900 21,000
1994/03/29 1,870 1,880 1,870 1,880 2,000
1994/03/28 1,860 1,860 1,860 1,860 2,000
1994/03/25 1,860 1,860 1,860 1,860 14,000
1994/03/24 1,860 1,860 1,850 1,850 47,000
1994/03/23 1,850 1,850 1,830 1,850 122,000
1994/03/22 1,910 1,910 1,830 1,830 80,000
1994/03/18 1,960 1,960 1,920 1,920 13,000
1994/03/17 1,960 1,960 1,960 1,960 12,000
1994/03/16 1,960 1,970 1,960 1,970 6,000
1994/03/15 1,960 1,970 1,960 1,960 25,000
1994/03/14 1,990 1,990 1,960 1,960 6,000
1994/03/11 1,960 1,960 1,960 1,960 20,000
1994/03/10 1,980 2,000 1,980 2,000 13,000
1994/03/09 1,970 1,970 1,950 1,970 18,000
1994/03/08 1,950 1,970 1,930 1,960 35,000
1994/03/07 1,950 1,950 1,950 1,950 12,000
1994/03/04 1,950 1,950 1,930 1,950 67,000
1994/03/03 2,020 2,020 1,970 1,970 10,000
1994/03/02 2,080 2,080 2,040 2,040 18,000
1994/03/01 2,050 2,050 2,030 2,050 56,000
1994/02/28 1,960 1,990 1,960 1,990 13,000
1994/02/25 1,960 1,960 1,960 1,960 42,000
1994/02/24 1,950 1,990 1,950 1,990 60,000
1994/02/23 1,920 1,950 1,920 1,950 44,000
1994/02/22 1,940 1,940 1,940 1,940 24,000
1994/02/21 1,930 1,940 1,930 1,940 24,000
1994/02/18 1,950 1,960 1,930 1,940 35,000
1994/02/17 1,950 1,950 1,910 1,940 29,000
1994/02/16 1,970 1,970 1,950 1,960 36,000
1994/02/15 1,930 1,950 1,900 1,950 41,000
1994/02/14 1,920 1,940 1,900 1,940 12,000
1994/02/10 1,910 1,950 1,900 1,950 25,000
1994/02/09 1,850 1,930 1,850 1,930 19,000
1994/02/08 1,860 1,890 1,810 1,810 34,000
1994/02/07 1,890 1,890 1,890 1,890 1,000
1994/02/04 1,890 1,900 1,860 1,900 44,000
1994/02/03 1,900 1,900 1,860 1,860 7,000
1994/02/02 1,920 1,940 1,900 1,910 17,000
1994/02/01 1,940 1,980 1,930 1,950 59,000
1994/01/31 1,880 1,930 1,880 1,900 43,000
1994/01/27 1,900 1,900 1,850 1,850 3,000
1994/01/26 1,850 1,900 1,830 1,900 15,000
1994/01/25 1,860 1,860 1,850 1,850 3,000
1994/01/24 1,870 1,870 1,850 1,850 10,000
1994/01/21 1,880 1,900 1,880 1,900 9,000
1994/01/20 1,880 1,890 1,880 1,890 6,000
1994/01/19 1,850 1,850 1,850 1,850 4,000
1994/01/18 1,910 1,910 1,910 1,910 3,000
1994/01/14 1,850 1,910 1,850 1,910 4,000
1994/01/13 1,910 1,930 1,900 1,930 27,000
1994/01/12 1,930 1,930 1,930 1,930 1,000
1994/01/11 1,880 1,900 1,880 1,900 7,000
1994/01/10 1,850 1,880 1,850 1,880 31,000
1994/01/07 1,800 1,800 1,800 1,800 3,000
1994/01/06 1,850 1,850 1,840 1,850 34,000
1994/01/05 1,850 1,850 1,840 1,850 22,000
1994/01/04 1,820 1,820 1,810 1,810 5,000

このページの先頭へ