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 |
---|---|---|---|---|---|
1999/12/30 | 692 | 692 | 681 | 681 | 5,000 |
1999/12/29 | 692 | 692 | 686 | 692 | 20,000 |
1999/12/28 | 700 | 700 | 691 | 691 | 12,000 |
1999/12/27 | 698 | 700 | 698 | 700 | 10,000 |
1999/12/24 | 703 | 703 | 700 | 700 | 20,000 |
1999/12/22 | 706 | 706 | 699 | 700 | 26,000 |
1999/12/21 | 718 | 718 | 715 | 716 | 71,000 |
1999/12/20 | 717 | 718 | 707 | 716 | 115,000 |
1999/12/17 | 717 | 717 | 700 | 716 | 149,000 |
1999/12/16 | 730 | 730 | 713 | 716 | 16,000 |
1999/12/15 | 737 | 739 | 733 | 733 | 12,000 |
1999/12/14 | 756 | 756 | 733 | 738 | 60,000 |
1999/12/13 | 710 | 726 | 710 | 715 | 30,000 |
1999/12/10 | 704 | 719 | 704 | 713 | 87,000 |
1999/12/09 | 722 | 722 | 699 | 701 | 69,000 |
1999/12/08 | 698 | 723 | 698 | 723 | 77,000 |
1999/12/07 | 700 | 730 | 698 | 700 | 28,000 |
1999/12/06 | 723 | 724 | 701 | 701 | 39,000 |
1999/12/03 | 711 | 721 | 701 | 705 | 258,000 |
1999/12/02 | 744 | 744 | 681 | 681 | 30,000 |
1999/12/01 | 702 | 710 | 697 | 710 | 207,000 |
1999/11/30 | 715 | 715 | 696 | 703 | 107,000 |
1999/11/29 | 690 | 719 | 687 | 715 | 31,000 |
1999/11/26 | 675 | 714 | 673 | 678 | 70,000 |
1999/11/25 | 690 | 697 | 675 | 675 | 46,000 |
1999/11/24 | 753 | 753 | 700 | 700 | 40,000 |
1999/11/22 | 743 | 763 | 743 | 761 | 14,000 |
1999/11/19 | 800 | 802 | 770 | 773 | 89,000 |
1999/11/18 | 740 | 801 | 740 | 801 | 170,000 |
1999/11/17 | 665 | 725 | 660 | 723 | 137,000 |
1999/11/16 | 624 | 665 | 624 | 665 | 12,000 |
1999/11/15 | 651 | 653 | 630 | 630 | 40,000 |
1999/11/12 | 636 | 644 | 630 | 630 | 91,000 |
1999/11/11 | 700 | 700 | 650 | 650 | 127,000 |
1999/11/10 | 700 | 709 | 700 | 704 | 74,000 |
1999/11/09 | 716 | 719 | 705 | 710 | 59,000 |
1999/11/08 | 734 | 734 | 714 | 734 | 28,000 |
1999/11/05 | 753 | 754 | 749 | 749 | 18,000 |
1999/11/04 | 746 | 780 | 746 | 770 | 20,000 |
1999/11/02 | 771 | 771 | 732 | 733 | 38,000 |
1999/11/01 | 756 | 765 | 741 | 741 | 35,000 |
1999/10/29 | 800 | 800 | 756 | 756 | 51,000 |
1999/10/28 | 782 | 789 | 779 | 780 | 7,000 |
1999/10/27 | 770 | 772 | 770 | 772 | 4,000 |
1999/10/26 | 800 | 801 | 770 | 781 | 29,000 |
1999/10/25 | 773 | 829 | 769 | 800 | 29,000 |
1999/10/22 | 781 | 786 | 773 | 773 | 21,000 |
1999/10/21 | 778 | 798 | 778 | 781 | 20,000 |
1999/10/20 | 797 | 798 | 796 | 798 | 20,000 |
1999/10/19 | 795 | 798 | 782 | 798 | 13,000 |
1999/10/18 | 775 | 776 | 765 | 775 | 60,000 |
1999/10/15 | 790 | 791 | 782 | 783 | 70,000 |
1999/10/14 | 792 | 795 | 790 | 790 | 47,000 |
1999/10/13 | 811 | 811 | 799 | 800 | 37,000 |
1999/10/12 | 812 | 813 | 811 | 811 | 19,000 |
1999/10/08 | 813 | 814 | 805 | 812 | 25,000 |
1999/10/07 | 821 | 821 | 800 | 803 | 44,000 |
1999/10/06 | 820 | 827 | 817 | 820 | 43,000 |
1999/10/05 | 855 | 855 | 829 | 829 | 33,000 |
1999/10/04 | 869 | 869 | 854 | 856 | 14,000 |
1999/10/01 | 835 | 868 | 829 | 868 | 52,000 |
1999/09/30 | 816 | 821 | 815 | 818 | 47,000 |
1999/09/29 | 849 | 849 | 804 | 806 | 34,000 |
1999/09/28 | 850 | 855 | 850 | 854 | 11,000 |
1999/09/27 | 843 | 843 | 819 | 820 | 24,000 |
1999/09/24 | 840 | 850 | 840 | 848 | 38,000 |
1999/09/22 | 854 | 854 | 840 | 853 | 47,000 |
1999/09/21 | 841 | 851 | 841 | 841 | 16,000 |
1999/09/20 | 851 | 861 | 831 | 841 | 38,000 |
1999/09/17 | 836 | 840 | 820 | 830 | 228,000 |
1999/09/16 | 848 | 849 | 840 | 848 | 41,000 |
1999/09/14 | 880 | 880 | 851 | 853 | 66,000 |
1999/09/13 | 911 | 911 | 870 | 880 | 63,000 |
1999/09/10 | 882 | 882 | 870 | 881 | 145,000 |
1999/09/09 | 931 | 931 | 907 | 910 | 11,000 |
1999/09/08 | 921 | 921 | 905 | 911 | 26,000 |
1999/09/07 | 940 | 945 | 932 | 944 | 21,000 |
1999/09/06 | 944 | 944 | 944 | 944 | 2,000 |
1999/09/03 | 922 | 934 | 921 | 934 | 32,000 |
1999/09/02 | 971 | 971 | 921 | 921 | 24,000 |
1999/09/01 | 996 | 996 | 935 | 941 | 21,000 |
1999/08/31 | 950 | 955 | 946 | 946 | 29,000 |
1999/08/30 | 960 | 963 | 954 | 962 | 35,000 |
1999/08/27 | 971 | 1,010 | 965 | 965 | 14,000 |
1999/08/26 | 980 | 983 | 980 | 980 | 10,000 |
1999/08/25 | 970 | 975 | 970 | 975 | 19,000 |
1999/08/24 | 1,022 | 1,022 | 971 | 971 | 12,000 |
1999/08/23 | 969 | 982 | 969 | 982 | 14,000 |
1999/08/20 | 968 | 975 | 968 | 968 | 31,000 |
1999/08/19 | 987 | 1,040 | 987 | 988 | 6,000 |
1999/08/18 | 1,006 | 1,011 | 986 | 986 | 46,000 |
1999/08/17 | 1,032 | 1,032 | 1,005 | 1,005 | 61,000 |
1999/08/16 | 1,010 | 1,070 | 1,010 | 1,032 | 8,000 |
1999/08/13 | 1,040 | 1,040 | 1,010 | 1,010 | 32,000 |
1999/08/12 | 1,050 | 1,068 | 1,040 | 1,040 | 9,000 |
1999/08/11 | 1,040 | 1,050 | 1,033 | 1,050 | 11,000 |
1999/08/10 | 1,031 | 1,050 | 1,031 | 1,050 | 2,000 |
1999/08/09 | 1,040 | 1,040 | 1,030 | 1,030 | 10,000 |
1999/08/06 | 1,008 | 1,049 | 1,000 | 1,040 | 35,000 |
1999/08/05 | 1,082 | 1,090 | 1,070 | 1,090 | 39,000 |
1999/08/04 | 1,100 | 1,105 | 1,097 | 1,099 | 89,000 |
1999/08/03 | 1,043 | 1,070 | 1,042 | 1,059 | 20,000 |
1999/08/02 | 1,039 | 1,040 | 1,039 | 1,040 | 6,000 |
1999/07/30 | 1,045 | 1,045 | 1,030 | 1,045 | 16,000 |
1999/07/29 | 1,045 | 1,048 | 1,040 | 1,045 | 30,000 |
1999/07/28 | 1,045 | 1,050 | 1,045 | 1,050 | 16,000 |
1999/07/27 | 1,046 | 1,047 | 1,045 | 1,045 | 40,000 |
1999/07/26 | 1,040 | 1,050 | 1,040 | 1,045 | 8,000 |
1999/07/23 | 1,020 | 1,040 | 1,020 | 1,040 | 35,000 |
1999/07/22 | 1,049 | 1,049 | 1,040 | 1,040 | 28,000 |
1999/07/21 | 1,062 | 1,062 | 1,040 | 1,049 | 43,000 |
1999/07/19 | 1,041 | 1,075 | 1,041 | 1,063 | 152,000 |
1999/07/16 | 1,040 | 1,040 | 1,035 | 1,040 | 10,000 |
1999/07/15 | 1,060 | 1,060 | 1,060 | 1,060 | 5,000 |
1999/07/14 | 1,065 | 1,065 | 1,060 | 1,060 | 32,000 |
1999/07/13 | 1,045 | 1,055 | 1,010 | 1,025 | 117,000 |
1999/07/12 | 1,080 | 1,090 | 1,060 | 1,081 | 36,000 |
1999/07/09 | 1,080 | 1,080 | 1,050 | 1,070 | 17,000 |
1999/07/08 | 1,050 | 1,079 | 1,050 | 1,060 | 18,000 |
1999/07/07 | 1,020 | 1,045 | 1,010 | 1,045 | 47,000 |
1999/07/06 | 1,012 | 1,031 | 1,012 | 1,031 | 21,000 |
1999/07/05 | 1,048 | 1,048 | 1,005 | 1,012 | 15,000 |
1999/07/02 | 1,050 | 1,050 | 1,010 | 1,049 | 23,000 |
1999/07/01 | 1,015 | 1,015 | 1,015 | 1,015 | 1,000 |
1999/06/30 | 1,035 | 1,035 | 1,026 | 1,026 | 38,000 |
1999/06/29 | 1,005 | 1,015 | 1,005 | 1,015 | 17,000 |
1999/06/28 | 1,050 | 1,050 | 1,004 | 1,004 | 3,000 |
1999/06/25 | 1,028 | 1,030 | 1,002 | 1,030 | 65,000 |
1999/06/24 | 1,018 | 1,023 | 1,010 | 1,023 | 118,000 |
1999/06/23 | 1,046 | 1,046 | 1,011 | 1,011 | 46,000 |
1999/06/22 | 1,045 | 1,050 | 1,021 | 1,047 | 76,000 |
1999/06/21 | 1,051 | 1,051 | 1,032 | 1,032 | 54,000 |
1999/06/18 | 1,069 | 1,074 | 1,060 | 1,071 | 108,000 |
1999/06/17 | 1,087 | 1,087 | 1,011 | 1,030 | 43,000 |
1999/06/16 | 1,047 | 1,047 | 1,045 | 1,047 | 15,000 |
1999/06/15 | 1,065 | 1,065 | 1,050 | 1,058 | 23,000 |
1999/06/14 | 1,076 | 1,076 | 1,035 | 1,045 | 17,000 |
1999/06/11 | 1,120 | 1,128 | 1,114 | 1,119 | 50,000 |
1999/06/10 | 1,086 | 1,100 | 1,086 | 1,100 | 12,000 |
1999/06/09 | 1,050 | 1,100 | 1,050 | 1,086 | 10,000 |
1999/06/08 | 1,089 | 1,095 | 1,070 | 1,095 | 11,000 |
1999/06/07 | 1,089 | 1,090 | 1,089 | 1,089 | 13,000 |
1999/06/04 | 1,080 | 1,093 | 1,070 | 1,093 | 43,000 |
1999/06/03 | 1,080 | 1,100 | 1,080 | 1,100 | 6,000 |
1999/06/02 | 1,120 | 1,120 | 1,080 | 1,080 | 76,000 |
1999/06/01 | 1,079 | 1,129 | 1,070 | 1,128 | 94,000 |
1999/05/31 | 1,065 | 1,085 | 1,063 | 1,079 | 73,000 |
1999/05/28 | 1,020 | 1,065 | 1,000 | 1,065 | 133,000 |
1999/05/27 | 1,016 | 1,016 | 1,010 | 1,015 | 20,000 |
1999/05/26 | 1,014 | 1,015 | 1,009 | 1,015 | 29,000 |
1999/05/25 | 1,005 | 1,009 | 1,002 | 1,009 | 64,000 |
1999/05/24 | 1,011 | 1,014 | 1,000 | 1,000 | 66,000 |
1999/05/21 | 1,004 | 1,010 | 1,000 | 1,004 | 93,000 |
1999/05/20 | 984 | 1,000 | 980 | 994 | 74,000 |
1999/05/19 | 1,000 | 1,000 | 980 | 994 | 42,000 |
1999/05/18 | 984 | 997 | 978 | 995 | 14,000 |
1999/05/17 | 973 | 973 | 964 | 964 | 9,000 |
1999/05/14 | 957 | 989 | 957 | 989 | 26,000 |
1999/05/13 | 959 | 959 | 950 | 956 | 16,000 |
1999/05/12 | 949 | 951 | 945 | 949 | 35,000 |
1999/05/11 | 960 | 965 | 959 | 959 | 20,000 |
1999/05/10 | 960 | 966 | 960 | 965 | 5,000 |
1999/05/07 | 978 | 980 | 960 | 960 | 29,000 |
1999/05/06 | 1,020 | 1,020 | 987 | 987 | 12,000 |
1999/04/30 | 980 | 990 | 980 | 988 | 44,000 |
1999/04/28 | 1,001 | 1,004 | 1,000 | 1,000 | 37,000 |
1999/04/27 | 1,004 | 1,004 | 998 | 1,001 | 64,000 |
1999/04/26 | 996 | 1,010 | 993 | 1,010 | 85,000 |
1999/04/23 | 970 | 989 | 970 | 979 | 7,000 |
1999/04/22 | 960 | 961 | 932 | 960 | 30,000 |
1999/04/21 | 975 | 975 | 955 | 961 | 89,000 |
1999/04/20 | 990 | 990 | 975 | 975 | 142,000 |
1999/04/19 | 989 | 989 | 983 | 984 | 69,000 |
1999/04/16 | 998 | 1,000 | 987 | 989 | 43,000 |
1999/04/15 | 990 | 1,002 | 990 | 999 | 77,000 |
1999/04/14 | 976 | 985 | 975 | 984 | 94,000 |
1999/04/13 | 970 | 995 | 970 | 975 | 54,000 |
1999/04/12 | 940 | 969 | 940 | 969 | 17,000 |
1999/04/09 | 979 | 979 | 938 | 949 | 21,000 |
1999/04/08 | 950 | 960 | 930 | 930 | 58,000 |
1999/04/07 | 940 | 940 | 924 | 924 | 22,000 |
1999/04/06 | 916 | 930 | 916 | 930 | 31,000 |
1999/04/05 | 910 | 940 | 910 | 915 | 15,000 |
1999/04/02 | 930 | 930 | 911 | 912 | 20,000 |
1999/04/01 | 910 | 940 | 910 | 930 | 32,000 |
1999/03/31 | 898 | 910 | 898 | 900 | 63,000 |
1999/03/30 | 923 | 923 | 880 | 890 | 100,000 |
1999/03/29 | 928 | 929 | 915 | 922 | 35,000 |
1999/03/26 | 941 | 944 | 938 | 938 | 95,000 |
1999/03/25 | 940 | 950 | 935 | 942 | 86,000 |
1999/03/24 | 945 | 945 | 940 | 942 | 130,000 |
1999/03/23 | 970 | 980 | 949 | 955 | 78,000 |
1999/03/19 | 960 | 980 | 960 | 980 | 31,000 |
1999/03/18 | 950 | 966 | 950 | 960 | 36,000 |
1999/03/17 | 990 | 992 | 988 | 990 | 25,000 |
1999/03/16 | 990 | 997 | 988 | 990 | 58,000 |
1999/03/15 | 1,005 | 1,005 | 979 | 980 | 51,000 |
1999/03/12 | 1,020 | 1,020 | 1,005 | 1,005 | 57,000 |
1999/03/11 | 981 | 1,014 | 981 | 990 | 19,000 |
1999/03/10 | 996 | 996 | 956 | 980 | 23,000 |
1999/03/09 | 1,018 | 1,019 | 1,016 | 1,016 | 14,000 |
1999/03/08 | 1,029 | 1,030 | 1,019 | 1,019 | 17,000 |
1999/03/05 | 970 | 1,030 | 960 | 1,029 | 33,000 |
1999/03/04 | 949 | 949 | 940 | 940 | 39,000 |
1999/03/03 | 949 | 950 | 939 | 949 | 6,000 |
1999/03/02 | 969 | 969 | 950 | 950 | 105,000 |
1999/03/01 | 969 | 969 | 966 | 969 | 109,000 |
1999/02/26 | 1,005 | 1,005 | 989 | 989 | 8,000 |
1999/02/25 | 955 | 970 | 953 | 955 | 90,000 |
1999/02/24 | 985 | 985 | 954 | 955 | 12,000 |
1999/02/23 | 981 | 987 | 950 | 959 | 26,000 |
1999/02/22 | 975 | 975 | 969 | 975 | 42,000 |
1999/02/19 | 965 | 965 | 953 | 959 | 20,000 |
1999/02/18 | 978 | 978 | 953 | 955 | 35,000 |
1999/02/17 | 970 | 970 | 950 | 970 | 19,000 |
1999/02/16 | 970 | 970 | 950 | 969 | 18,000 |
1999/02/15 | 970 | 970 | 951 | 951 | 8,000 |
1999/02/12 | 980 | 980 | 980 | 980 | 5,000 |
1999/02/10 | 949 | 949 | 931 | 940 | 26,000 |
1999/02/09 | 940 | 940 | 930 | 930 | 12,000 |
1999/02/08 | 969 | 975 | 960 | 960 | 47,000 |
1999/02/05 | 992 | 992 | 970 | 970 | 42,000 |
1999/02/04 | 994 | 994 | 994 | 994 | 6,000 |
1999/02/03 | 1,004 | 1,004 | 1,004 | 1,004 | 6,000 |
1999/02/02 | 1,000 | 1,000 | 994 | 994 | 46,000 |
1999/02/01 | 999 | 999 | 990 | 990 | 12,000 |
1999/01/29 | 980 | 984 | 980 | 981 | 13,000 |
1999/01/28 | 970 | 974 | 970 | 970 | 6,000 |
1999/01/27 | 970 | 990 | 970 | 980 | 10,000 |
1999/01/26 | 952 | 970 | 952 | 970 | 12,000 |
1999/01/25 | 950 | 952 | 950 | 952 | 45,000 |
1999/01/22 | 959 | 959 | 950 | 950 | 12,000 |
1999/01/21 | 940 | 960 | 940 | 960 | 40,000 |
1999/01/20 | 950 | 951 | 948 | 950 | 57,000 |
1999/01/19 | 961 | 982 | 961 | 974 | 15,000 |
1999/01/18 | 930 | 950 | 930 | 950 | 9,000 |
1999/01/14 | 960 | 970 | 950 | 950 | 91,000 |
1999/01/13 | 970 | 973 | 966 | 970 | 75,000 |
1999/01/12 | 970 | 970 | 965 | 970 | 23,000 |
1999/01/11 | 970 | 970 | 965 | 970 | 26,000 |
1999/01/08 | 960 | 970 | 960 | 960 | 14,000 |
1999/01/07 | 950 | 960 | 950 | 960 | 15,000 |
1999/01/06 | 930 | 960 | 930 | 960 | 4,000 |
1999/01/05 | 998 | 998 | 928 | 929 | 66,000 |
1999/01/04 | 990 | 995 | 990 | 990 | 7,000 |