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
1998/12/30 1,005 1,024 1,005 1,024 3,000
1998/12/29 1,050 1,050 1,045 1,045 10,000
1998/12/28 1,046 1,046 1,030 1,046 14,000
1998/12/25 1,038 1,045 1,038 1,045 2,000
1998/12/24 1,014 1,045 1,014 1,038 22,000
1998/12/22 1,045 1,045 1,033 1,035 17,000
1998/12/21 984 1,005 984 1,005 9,000
1998/12/18 1,010 1,010 985 985 7,000
1998/12/17 983 984 982 982 12,000
1998/12/16 988 1,000 982 982 79,000
1998/12/15 1,005 1,030 1,005 1,011 12,000
1998/12/14 1,040 1,065 1,040 1,065 11,000
1998/12/11 1,080 1,080 1,034 1,080 70,000
1998/12/10 1,030 1,040 1,018 1,040 70,000
1998/12/09 1,020 1,040 1,019 1,033 10,000
1998/12/08 1,033 1,053 1,019 1,019 47,000
1998/12/07 1,022 1,032 1,017 1,032 42,000
1998/12/04 1,020 1,030 1,020 1,022 22,000
1998/12/03 1,062 1,062 1,001 1,021 10,000
1998/12/02 1,050 1,064 1,030 1,064 9,000
1998/12/01 1,030 1,030 1,030 1,030 7,000
1998/11/30 1,047 1,047 1,040 1,047 8,000
1998/11/27 1,041 1,060 1,030 1,045 132,000
1998/11/26 1,022 1,040 1,022 1,040 28,000
1998/11/25 1,071 1,071 1,071 1,071 1,000
1998/11/24 1,061 1,063 1,050 1,051 22,000
1998/11/20 1,020 1,060 1,020 1,048 40,000
1998/11/19 1,060 1,060 1,040 1,040 16,000
1998/11/18 1,092 1,114 1,048 1,060 98,000
1998/11/17 1,134 1,134 1,106 1,126 9,000
1998/11/16 1,104 1,135 1,100 1,135 35,000
1998/11/13 1,105 1,105 1,060 1,084 17,000
1998/11/12 1,025 1,025 1,025 1,025 4,000
1998/11/11 1,015 1,017 1,005 1,016 95,000
1998/11/10 1,018 1,030 1,011 1,015 42,000
1998/11/09 1,041 1,055 1,018 1,018 14,000
1998/11/06 1,062 1,064 1,055 1,055 11,000
1998/11/05 1,150 1,150 1,136 1,141 40,000
1998/11/04 1,160 1,160 1,149 1,150 33,000
1998/11/02 1,087 1,100 1,087 1,100 48,000
1998/10/30 1,088 1,088 1,050 1,088 55,000
1998/10/29 995 995 988 988 22,000
1998/10/28 985 990 980 988 61,000
1998/10/27 985 985 970 985 10,000
1998/10/26 1,010 1,010 985 985 12,000
1998/10/23 1,070 1,070 1,010 1,010 19,000
1998/10/22 1,090 1,090 1,010 1,010 22,000
1998/10/21 1,010 1,030 1,010 1,030 28,000
1998/10/20 990 990 980 989 14,000
1998/10/19 1,025 1,025 951 978 32,000
1998/10/16 945 950 945 945 55,000
1998/10/15 951 951 945 945 17,000
1998/10/14 930 941 930 941 9,000
1998/10/13 930 935 925 930 50,000
1998/10/12 927 945 927 927 42,000
1998/10/09 949 950 901 917 58,000
1998/10/08 1,030 1,030 990 990 15,000
1998/10/07 1,040 1,051 1,010 1,031 26,000
1998/10/06 1,009 1,020 1,005 1,005 6,000
1998/10/05 1,020 1,025 1,015 1,020 161,000
1998/10/02 1,059 1,059 1,010 1,020 38,000
1998/10/01 1,031 1,044 1,001 1,019 12,000
1998/09/30 1,046 1,047 1,032 1,045 29,000
1998/09/29 1,033 1,047 1,033 1,047 20,000
1998/09/28 1,042 1,044 1,031 1,044 11,000
1998/09/25 1,051 1,065 1,041 1,041 9,000
1998/09/24 1,100 1,101 1,100 1,100 45,000
1998/09/22 1,150 1,154 1,071 1,071 18,000
1998/09/21 1,159 1,159 1,117 1,135 24,000
1998/09/18 1,072 1,140 1,070 1,139 34,000
1998/09/17 1,065 1,125 1,063 1,072 17,000
1998/09/16 1,060 1,068 1,060 1,065 34,000
1998/09/14 1,051 1,120 1,051 1,120 23,000
1998/09/11 1,145 1,145 1,035 1,035 83,000
1998/09/10 1,199 1,199 1,158 1,165 16,000
1998/09/09 1,220 1,220 1,182 1,182 48,000
1998/09/08 1,220 1,230 1,202 1,204 35,000
1998/09/07 1,179 1,224 1,179 1,224 95,000
1998/09/04 1,140 1,179 1,118 1,179 72,000
1998/09/03 1,097 1,099 1,097 1,099 31,000
1998/09/02 1,100 1,105 1,098 1,098 21,000
1998/09/01 1,065 1,065 1,031 1,043 8,000
1998/08/31 1,095 1,095 1,075 1,095 21,000
1998/08/28 1,090 1,091 1,070 1,091 70,000
1998/08/27 1,090 1,090 1,063 1,080 69,000
1998/08/26 1,070 1,091 1,063 1,090 42,000
1998/08/25 1,092 1,093 1,082 1,090 32,000
1998/08/24 1,081 1,083 1,080 1,081 76,000
1998/08/21 1,061 1,071 1,061 1,070 36,000
1998/08/20 1,070 1,070 1,050 1,050 11,000
1998/08/19 1,071 1,080 1,070 1,071 45,000
1998/08/18 1,080 1,080 1,071 1,071 63,000
1998/08/17 1,099 1,099 1,060 1,061 28,000
1998/08/14 1,100 1,100 1,088 1,100 60,000
1998/08/13 1,100 1,110 1,100 1,100 42,000
1998/08/12 1,061 1,100 1,061 1,100 37,000
1998/08/11 1,111 1,111 1,050 1,050 95,000
1998/08/10 1,120 1,120 1,100 1,100 50,000
1998/08/07 1,126 1,127 1,126 1,127 7,000
1998/08/06 1,174 1,185 1,170 1,185 19,000
1998/08/05 1,114 1,129 1,110 1,116 124,000
1998/08/04 1,120 1,120 1,105 1,114 7,000
1998/08/03 1,121 1,130 1,115 1,120 31,000
1998/07/31 1,160 1,160 1,130 1,130 13,000
1998/07/30 1,166 1,184 1,160 1,160 14,000
1998/07/29 1,126 1,126 1,126 1,126 5,000
1998/07/28 1,105 1,105 1,105 1,105 1,000
1998/07/27 1,105 1,120 1,105 1,105 18,000
1998/07/24 1,105 1,124 1,105 1,124 7,000
1998/07/23 1,133 1,135 1,125 1,125 25,000
1998/07/22 1,185 1,185 1,145 1,145 6,000
1998/07/21 1,170 1,185 1,170 1,185 60,000
1998/07/17 1,170 1,170 1,150 1,150 27,000
1998/07/16 1,174 1,174 1,169 1,170 51,000
1998/07/15 1,168 1,185 1,168 1,174 49,000
1998/07/14 1,165 1,168 1,165 1,168 18,000
1998/07/13 1,182 1,189 1,182 1,186 30,000
1998/07/10 1,220 1,220 1,182 1,182 25,000
1998/07/09 1,220 1,220 1,200 1,200 18,000
1998/07/08 1,230 1,230 1,200 1,200 22,000
1998/07/07 1,200 1,200 1,200 1,200 28,000
1998/07/06 1,199 1,200 1,190 1,200 20,000
1998/07/03 1,192 1,200 1,190 1,190 14,000
1998/07/02 1,189 1,210 1,172 1,172 23,000
1998/07/01 1,189 1,189 1,184 1,188 22,000
1998/06/30 1,160 1,190 1,142 1,189 163,000
1998/06/29 1,129 1,130 1,129 1,130 9,000
1998/06/26 1,131 1,131 1,119 1,129 20,000
1998/06/25 1,089 1,120 1,089 1,091 63,000
1998/06/24 1,058 1,098 1,058 1,089 11,000
1998/06/23 1,038 1,050 1,038 1,041 125,000
1998/06/22 1,006 1,050 1,002 1,030 282,000
1998/06/19 1,031 1,033 990 1,005 123,000
1998/06/18 1,131 1,140 1,082 1,083 56,000
1998/06/17 1,142 1,142 1,120 1,130 32,000
1998/06/16 1,165 1,165 1,130 1,159 128,000
1998/06/15 1,199 1,199 1,150 1,165 26,000
1998/06/12 1,160 1,205 1,142 1,142 150,000
1998/06/11 1,189 1,210 1,189 1,200 34,000
1998/06/10 1,150 1,150 1,149 1,149 20,000
1998/06/09 1,142 1,142 1,142 1,142 1,000
1998/06/08 1,162 1,162 1,159 1,159 7,000
1998/06/05 1,177 1,177 1,142 1,162 9,000
1998/06/04 1,176 1,176 1,176 1,176 2,000
1998/06/03 1,219 1,220 1,205 1,220 63,000
1998/06/02 1,225 1,225 1,204 1,220 162,000
1998/06/01 1,220 1,220 1,212 1,215 84,000
1998/05/29 1,176 1,200 1,176 1,200 17,000
1998/05/28 1,155 1,190 1,155 1,176 18,000
1998/05/27 1,218 1,218 1,167 1,175 17,000
1998/05/26 1,170 1,220 1,163 1,163 8,000
1998/05/25 1,150 1,150 1,150 1,150 11,000
1998/05/22 1,129 1,135 1,125 1,135 49,000
1998/05/21 1,225 1,251 1,225 1,249 56,000
1998/05/20 1,188 1,215 1,188 1,215 25,000
1998/05/19 1,157 1,189 1,157 1,189 28,000
1998/05/18 1,183 1,183 1,163 1,163 3,000
1998/05/15 1,123 1,123 1,115 1,123 73,000
1998/05/14 1,111 1,131 1,111 1,111 8,000
1998/05/13 1,097 1,100 1,097 1,100 9,000
1998/05/12 1,087 1,087 1,086 1,086 4,000
1998/05/11 1,071 1,085 1,071 1,075 16,000
1998/05/08 1,099 1,099 1,070 1,071 72,000
1998/05/07 1,150 1,150 1,070 1,070 27,000
1998/05/06 1,150 1,150 1,150 1,150 12,000
1998/05/01 1,200 1,201 1,180 1,180 16,000
1998/04/30 1,197 1,234 1,197 1,230 26,000
1998/04/28 1,179 1,195 1,159 1,195 13,000
1998/04/27 1,161 1,167 1,161 1,167 35,000
1998/04/24 1,110 1,150 1,110 1,150 3,000
1998/04/23 1,110 1,111 1,110 1,111 4,000
1998/04/22 1,130 1,140 1,101 1,126 54,000
1998/04/21 1,111 1,140 1,110 1,130 25,000
1998/04/20 1,150 1,150 1,100 1,100 16,000
1998/04/17 1,101 1,101 1,090 1,090 16,000
1998/04/16 1,070 1,159 1,070 1,080 35,000
1998/04/15 1,130 1,130 1,130 1,130 6,000
1998/04/14 1,130 1,130 1,061 1,061 20,000
1998/04/13 1,130 1,130 1,130 1,130 1,000
1998/04/10 1,180 1,180 1,170 1,170 7,000
1998/04/09 1,150 1,150 1,080 1,080 9,000
1998/04/08 1,060 1,150 1,060 1,130 15,000
1998/04/07 1,050 1,060 1,050 1,060 5,000
1998/04/06 1,080 1,080 1,030 1,030 18,000
1998/04/03 1,180 1,180 1,120 1,120 7,000
1998/04/02 1,210 1,210 1,200 1,200 45,000
1998/04/01 1,120 1,240 1,120 1,220 38,000
1998/03/31 1,200 1,200 1,100 1,120 17,000
1998/03/30 1,180 1,220 1,180 1,220 5,000
1998/03/27 1,200 1,220 1,190 1,200 35,000
1998/03/26 1,200 1,220 1,200 1,200 36,000
1998/03/26 1 -> 1.03 分割
1998/03/25 1,220 1,220 1,210 1,220 18,000
1998/03/24 1,130 1,190 1,130 1,190 68,000
1998/03/23 1,220 1,220 1,140 1,140 51,000
1998/03/20 1,170 1,230 1,150 1,230 108,000
1998/03/19 1,210 1,210 1,180 1,180 113,000
1998/03/18 1,200 1,240 1,200 1,210 135,000
1998/03/17 1,220 1,220 1,220 1,220 43,000
1998/03/16 1,210 1,210 1,200 1,200 7,000
1998/03/13 1,200 1,220 1,200 1,220 78,000
1998/03/12 1,210 1,210 1,200 1,200 9,000
1998/03/11 1,200 1,210 1,200 1,210 20,000
1998/03/10 1,210 1,210 1,190 1,200 50,000
1998/03/09 1,200 1,210 1,200 1,200 15,000
1998/03/06 1,190 1,210 1,190 1,200 22,000
1998/03/05 1,160 1,190 1,160 1,170 138,000
1998/03/04 1,200 1,200 1,200 1,200 2,000
1998/03/03 1,260 1,260 1,210 1,220 47,000
1998/03/02 1,240 1,250 1,190 1,230 20,000
1998/02/27 1,210 1,220 1,190 1,220 5,000
1998/02/26 1,130 1,160 1,130 1,150 11,000
1998/02/25 1,120 1,120 1,110 1,110 15,000
1998/02/24 1,130 1,130 1,120 1,120 2,000
1998/02/23 1,110 1,110 1,110 1,110 4,000
1998/02/20 1,130 1,130 1,130 1,130 8,000
1998/02/19 1,130 1,130 1,120 1,120 14,000
1998/02/18 1,130 1,130 1,120 1,120 13,000
1998/02/17 1,120 1,120 1,120 1,120 7,000
1998/02/16 1,110 1,110 1,100 1,100 8,000
1998/02/13 1,130 1,130 1,070 1,070 59,000
1998/02/12 1,130 1,140 1,130 1,130 34,000
1998/02/10 1,130 1,130 1,130 1,130 4,000
1998/02/09 1,130 1,130 1,110 1,130 51,000
1998/02/06 1,130 1,130 1,130 1,130 14,000
1998/02/05 1,130 1,130 1,120 1,120 68,000
1998/02/04 1,130 1,130 1,090 1,090 61,000
1998/02/03 1,120 1,130 1,120 1,130 43,000
1998/02/02 1,080 1,100 1,080 1,080 76,000
1998/01/30 1,020 1,080 1,020 1,080 84,000
1998/01/29 1,050 1,070 1,040 1,040 45,000
1998/01/28 1,000 1,040 1,000 1,030 22,000
1998/01/27 1,080 1,100 1,080 1,100 31,000
1998/01/26 1,000 1,080 1,000 1,080 141,000
1998/01/23 994 1,010 994 1,010 105,000
1998/01/22 1,020 1,030 1,000 1,000 54,000
1998/01/21 1,110 1,120 1,030 1,040 34,000
1998/01/20 1,090 1,100 1,080 1,100 44,000
1998/01/19 1,130 1,130 1,070 1,070 31,000
1998/01/16 1,130 1,150 1,120 1,130 71,000
1998/01/14 1,110 1,120 1,110 1,110 12,000
1998/01/13 1,110 1,130 1,110 1,110 30,000
1998/01/12 1,120 1,120 1,100 1,110 28,000
1998/01/09 1,130 1,130 1,110 1,110 23,000
1998/01/08 1,080 1,110 1,080 1,110 21,000
1998/01/07 1,050 1,060 1,050 1,060 16,000
1998/01/06 1,030 1,040 1,030 1,040 35,000
1998/01/05 999 1,020 999 1,020 9,000

このページの先頭へ