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
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

このページの先頭へ