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
1995/12/29 1,030 1,030 1,030 1,030 6,000
1995/12/28 1,020 1,030 1,020 1,030 27,000
1995/12/27 1,050 1,050 1,030 1,030 96,000
1995/12/26 1,050 1,060 1,040 1,050 146,000
1995/12/25 1,040 1,050 1,040 1,050 47,000
1995/12/22 1,030 1,040 1,030 1,040 68,000
1995/12/21 1,050 1,050 1,040 1,040 53,000
1995/12/20 1,030 1,060 1,030 1,050 159,000
1995/12/19 1,040 1,050 1,000 1,020 28,000
1995/12/18 1,030 1,070 1,030 1,060 119,000
1995/12/15 1,050 1,050 1,000 1,020 117,000
1995/12/14 1,090 1,090 1,060 1,060 50,000
1995/12/13 1,060 1,090 1,040 1,090 114,000
1995/12/12 1,010 1,060 1,010 1,060 110,000
1995/12/11 1,020 1,030 1,000 1,030 39,000
1995/12/08 1,040 1,040 1,020 1,030 84,000
1995/12/07 1,060 1,060 1,050 1,060 64,000
1995/12/06 1,110 1,110 1,060 1,070 126,000
1995/12/05 1,070 1,120 1,070 1,120 328,000
1995/12/04 1,070 1,080 1,060 1,080 127,000
1995/12/01 1,030 1,050 1,020 1,040 44,000
1995/11/30 990 1,020 990 1,020 61,000
1995/11/29 1,010 1,010 1,000 1,010 14,000
1995/11/28 1,010 1,020 1,010 1,020 16,000
1995/11/27 1,000 1,020 1,000 1,010 58,000
1995/11/24 988 1,000 988 1,000 75,000
1995/11/22 985 990 985 987 118,000
1995/11/21 970 980 970 979 83,000
1995/11/20 970 980 965 965 33,000
1995/11/17 965 965 960 965 13,000
1995/11/16 955 965 955 965 23,000
1995/11/15 965 965 965 965 9,000
1995/11/14 965 965 965 965 10,000
1995/11/13 967 967 966 966 12,000
1995/11/10 966 969 965 966 31,000
1995/11/09 964 965 960 965 32,000
1995/11/08 960 960 957 960 35,000
1995/11/07 955 955 955 955 12,000
1995/11/06 945 960 945 960 34,000
1995/11/02 959 959 950 950 7,000
1995/10/31 950 953 950 953 23,000
1995/10/30 948 950 945 950 23,000
1995/10/27 950 958 945 950 98,000
1995/10/26 960 960 950 950 367,000
1995/10/25 959 960 959 959 19,000
1995/10/24 960 960 955 955 31,000
1995/10/23 960 960 958 958 29,000
1995/10/20 947 962 947 962 109,000
1995/10/19 955 955 949 950 13,000
1995/10/18 955 955 947 955 50,000
1995/10/17 949 949 946 947 15,000
1995/10/16 931 948 931 946 37,000
1995/10/13 950 950 940 940 7,000
1995/10/12 960 960 950 950 11,000
1995/10/11 950 960 950 960 102,000
1995/10/09 965 969 960 968 46,000
1995/10/06 958 963 956 963 22,000
1995/10/05 952 960 951 960 60,000
1995/10/04 945 958 945 952 54,000
1995/10/03 940 955 940 955 91,000
1995/10/02 950 950 940 940 5,000
1995/09/29 940 952 940 952 18,000
1995/09/28 940 941 940 941 23,000
1995/09/27 918 940 918 940 96,000
1995/09/26 921 928 920 928 83,000
1995/09/25 923 923 920 920 79,000
1995/09/22 933 933 927 933 75,000
1995/09/21 947 947 930 932 99,000
1995/09/20 960 960 940 948 61,000
1995/09/19 949 957 949 957 23,000
1995/09/18 945 958 945 950 110,000
1995/09/14 933 945 925 945 74,000
1995/09/13 933 943 933 943 5,000
1995/09/12 923 933 923 933 2,000
1995/09/11 920 925 920 920 29,000
1995/09/08 910 920 909 920 48,000
1995/09/07 900 910 891 910 205,000
1995/09/06 904 908 900 906 64,000
1995/09/05 902 905 890 904 111,000
1995/09/04 906 907 906 907 52,000
1995/09/01 900 910 900 907 49,000
1995/08/31 919 919 913 915 20,000
1995/08/30 902 905 902 905 11,000
1995/08/29 899 900 892 900 28,000
1995/08/28 905 905 900 900 4,000
1995/08/25 905 905 905 905 18,000
1995/08/24 897 905 897 905 10,000
1995/08/23 890 895 883 895 30,000
1995/08/22 926 926 890 890 53,000
1995/08/21 961 961 956 956 39,000
1995/08/18 965 970 955 957 155,000
1995/08/17 955 960 950 960 167,000
1995/08/16 960 970 955 955 81,000
1995/08/15 920 945 915 945 102,000
1995/08/14 875 905 875 903 79,000
1995/08/11 840 860 830 860 62,000
1995/08/10 808 820 805 820 25,000
1995/08/09 809 809 809 809 1,000
1995/08/08 829 829 809 809 20,000
1995/08/07 840 840 838 839 5,000
1995/08/04 820 820 820 820 3,000
1995/08/03 845 860 845 850 65,000
1995/08/02 826 826 818 825 96,000
1995/08/01 826 826 826 826 3,000
1995/07/31 840 840 835 835 10,000
1995/07/28 835 835 832 832 55,000
1995/07/27 831 831 831 831 5,000
1995/07/26 831 840 831 839 9,000
1995/07/25 831 840 831 840 8,000
1995/07/24 840 850 840 840 21,000
1995/07/21 831 840 831 840 24,000
1995/07/20 832 840 831 840 3,514,998
1995/07/19 831 831 831 831 11,000
1995/07/18 851 851 841 841 24,000
1995/07/17 837 850 837 841 8,000
1995/07/14 828 837 827 837 17,000
1995/07/13 835 835 825 826 9,000
1995/07/12 850 860 830 835 14,000
1995/07/11 850 850 820 830 52,000
1995/07/10 830 850 820 844 76,000
1995/07/07 800 826 800 820 152,000
1995/07/06 791 800 791 800 10,000
1995/07/05 780 790 780 790 12,000
1995/07/04 770 780 770 780 14,000
1995/07/03 770 770 770 770 9,000
1995/06/30 745 770 745 770 92,000
1995/06/29 766 766 755 755 116,000
1995/06/28 765 766 765 766 36,000
1995/06/27 774 781 774 781 68,000
1995/06/26 780 790 780 790 7,000
1995/06/23 780 785 775 780 6,000
1995/06/22 780 780 780 780 3,000
1995/06/21 785 785 780 780 15,000
1995/06/20 800 800 795 795 4,000
1995/06/19 785 796 780 795 23,000
1995/06/16 790 790 775 785 16,000
1995/06/15 790 790 780 780 51,000
1995/06/14 790 791 790 790 17,000
1995/06/13 790 791 790 791 69,000
1995/06/12 800 801 786 800 36,000
1995/06/09 801 801 801 801 26,000
1995/06/08 809 810 800 802 30,000
1995/06/07 819 820 816 819 100,000
1995/06/06 810 816 810 815 91,000
1995/06/05 810 815 810 815 19,000
1995/06/02 810 819 800 810 22,000
1995/06/01 810 819 800 800 15,000
1995/05/31 820 825 810 825 41,000
1995/05/30 830 830 815 820 38,000
1995/05/29 810 810 809 810 12,000
1995/05/26 790 800 780 800 33,000
1995/05/25 776 800 776 800 48,000
1995/05/24 780 781 765 770 41,000
1995/05/23 800 820 800 800 11,000
1995/05/22 840 840 840 840 16,000
1995/05/19 830 849 830 840 21,000
1995/05/18 868 868 840 860 12,000
1995/05/17 878 883 875 878 46,000
1995/05/16 905 918 905 908 69,000
1995/05/15 908 925 905 905 43,000
1995/05/12 905 915 905 915 114,000
1995/05/11 905 906 905 906 56,000
1995/05/10 902 910 902 902 98,000
1995/05/09 893 902 893 902 64,000
1995/05/08 892 895 891 895 15,000
1995/05/02 906 906 890 890 55,000
1995/05/01 890 895 890 895 2,000
1995/04/28 908 908 880 900 6,000
1995/04/27 876 900 876 900 30,000
1995/04/26 870 879 870 875 13,000
1995/04/25 861 875 860 870 13,000
1995/04/24 858 865 857 860 28,000
1995/04/21 863 863 860 860 25,000
1995/04/20 855 869 855 869 10,000
1995/04/19 875 875 845 845 21,000
1995/04/18 880 880 865 865 9,000
1995/04/17 865 865 865 865 3,000
1995/04/14 870 870 865 865 7,000
1995/04/13 862 870 862 870 9,000
1995/04/12 862 870 862 870 5,000
1995/04/11 851 870 850 865 10,000
1995/04/10 850 850 845 850 3,000
1995/04/07 850 850 850 850 6,000
1995/04/05 884 884 875 880 4,000
1995/04/04 900 900 885 890 68,000
1995/04/03 895 895 880 885 56,000
1995/03/31 920 930 910 915 70,000
1995/03/30 930 930 930 930 10,000
1995/03/29 880 880 880 880 15,000
1995/03/28 820 826 810 820 37,000
1995/03/28 1 -> 2.00 分割
1995/03/27 1,680 1,690 1,670 1,670 146,000
1995/03/24 1,660 1,690 1,650 1,690 44,000
1995/03/23 1,750 1,770 1,620 1,650 37,000
1995/03/22 1,810 1,810 1,800 1,800 36,000
1995/03/20 1,840 1,860 1,820 1,820 80,000
1995/03/17 1,840 1,870 1,830 1,840 81,000
1995/03/16 1,840 1,860 1,830 1,850 63,000
1995/03/15 1,830 1,840 1,830 1,840 23,000
1995/03/14 1,850 1,870 1,820 1,830 27,000
1995/03/13 1,870 1,880 1,860 1,860 36,000
1995/03/10 1,860 1,870 1,860 1,870 32,000
1995/03/09 1,880 1,910 1,870 1,870 26,000
1995/03/08 1,890 1,890 1,880 1,890 46,000
1995/03/07 1,890 1,900 1,880 1,880 28,000
1995/03/06 1,950 1,960 1,910 1,910 37,000
1995/03/03 1,900 1,950 1,900 1,930 35,000
1995/03/02 1,910 1,920 1,910 1,920 31,000
1995/03/01 1,910 1,910 1,900 1,910 66,000
1995/02/28 1,860 1,960 1,860 1,930 6,000
1995/02/27 1,840 1,840 1,750 1,830 31,000
1995/02/24 1,910 1,910 1,870 1,870 78,000
1995/02/23 2,020 2,020 1,950 1,950 105,000
1995/02/22 2,110 2,130 2,070 2,090 178,000
1995/02/21 1,850 1,880 1,820 1,830 22,000
1995/02/20 1,860 1,860 1,810 1,820 23,000
1995/02/17 1,860 1,890 1,830 1,830 14,000
1995/02/16 1,830 1,860 1,830 1,830 12,000
1995/02/15 1,890 1,890 1,880 1,890 20,000
1995/02/14 1,880 1,890 1,830 1,890 3,000
1995/02/13 1,900 1,900 1,900 1,900 5,000
1995/02/10 1,900 1,900 1,900 1,900 7,000
1995/02/08 1,900 1,900 1,900 1,900 5,000
1995/02/07 1,960 1,960 1,950 1,950 24,000
1995/02/06 1,970 1,970 1,950 1,950 6,000
1995/02/03 1,980 1,980 1,980 1,980 3,000
1995/02/02 2,030 2,030 1,980 1,980 5,000
1995/02/01 2,000 2,030 1,980 2,030 7,000
1995/01/31 2,050 2,050 1,970 1,970 10,000
1995/01/30 1,900 2,000 1,900 2,000 14,000
1995/01/27 1,850 1,950 1,850 1,920 7,000
1995/01/26 1,900 1,930 1,870 1,870 12,000
1995/01/25 1,870 1,870 1,870 1,870 5,000
1995/01/24 1,820 1,860 1,820 1,830 41,000
1995/01/20 2,030 2,030 2,010 2,010 42,000
1995/01/19 2,040 2,040 2,020 2,020 12,000
1995/01/18 2,040 2,040 2,040 2,040 4,000
1995/01/17 1,990 2,000 1,990 2,000 2,000
1995/01/13 1,980 1,980 1,980 1,980 2,000
1995/01/12 1,980 1,980 1,980 1,980 5,000
1995/01/11 2,010 2,010 2,000 2,010 20,000
1995/01/10 2,010 2,010 2,010 2,010 4,000
1995/01/09 2,040 2,040 2,020 2,020 7,000
1995/01/06 2,070 2,080 2,060 2,080 8,000
1995/01/05 2,100 2,100 2,100 2,100 6,000
1995/01/04 2,020 2,020 2,020 2,020 2,000

このページの先頭へ