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 |
---|---|---|---|---|---|
2001/12/28 | 698 | 705 | 697 | 704 | 46,000 |
2001/12/27 | 667 | 683 | 665 | 683 | 39,000 |
2001/12/26 | 670 | 670 | 661 | 662 | 19,000 |
2001/12/25 | 705 | 708 | 670 | 670 | 15,000 |
2001/12/21 | 710 | 710 | 697 | 705 | 44,000 |
2001/12/20 | 681 | 688 | 681 | 687 | 33,000 |
2001/12/19 | 699 | 710 | 679 | 680 | 45,000 |
2001/12/18 | 651 | 689 | 637 | 689 | 38,000 |
2001/12/17 | 651 | 660 | 630 | 649 | 21,000 |
2001/12/14 | 684 | 691 | 655 | 655 | 83,000 |
2001/12/13 | 700 | 714 | 697 | 714 | 57,000 |
2001/12/12 | 703 | 705 | 692 | 699 | 60,000 |
2001/12/11 | 657 | 685 | 655 | 683 | 21,000 |
2001/12/10 | 635 | 652 | 635 | 645 | 15,000 |
2001/12/07 | 688 | 694 | 673 | 683 | 16,000 |
2001/12/06 | 658 | 680 | 658 | 677 | 12,000 |
2001/12/05 | 667 | 678 | 648 | 678 | 36,000 |
2001/12/04 | 664 | 664 | 653 | 664 | 47,000 |
2001/12/03 | 686 | 693 | 638 | 648 | 31,000 |
2001/11/30 | 675 | 675 | 663 | 665 | 30,000 |
2001/11/29 | 692 | 694 | 683 | 694 | 25,000 |
2001/11/28 | 720 | 720 | 692 | 692 | 6,000 |
2001/11/27 | 699 | 700 | 692 | 696 | 18,000 |
2001/11/26 | 678 | 706 | 678 | 699 | 26,000 |
2001/11/22 | 704 | 707 | 704 | 707 | 4,000 |
2001/11/21 | 710 | 710 | 696 | 707 | 50,000 |
2001/11/20 | 703 | 703 | 695 | 695 | 52,000 |
2001/11/19 | 693 | 725 | 688 | 713 | 116,000 |
2001/11/16 | 693 | 713 | 693 | 708 | 60,000 |
2001/11/15 | 700 | 700 | 693 | 699 | 12,000 |
2001/11/14 | 714 | 714 | 694 | 695 | 43,000 |
2001/11/13 | 714 | 717 | 708 | 714 | 46,000 |
2001/11/12 | 715 | 716 | 702 | 714 | 47,000 |
2001/11/09 | 694 | 699 | 694 | 695 | 51,000 |
2001/11/08 | 680 | 696 | 678 | 693 | 49,000 |
2001/11/07 | 686 | 690 | 660 | 661 | 81,000 |
2001/11/06 | 707 | 707 | 683 | 685 | 50,000 |
2001/11/05 | 684 | 700 | 677 | 700 | 57,000 |
2001/11/02 | 711 | 715 | 670 | 670 | 86,000 |
2001/11/01 | 750 | 750 | 720 | 721 | 39,000 |
2001/10/31 | 768 | 773 | 749 | 770 | 109,000 |
2001/10/30 | 790 | 790 | 772 | 777 | 30,000 |
2001/10/29 | 809 | 810 | 779 | 800 | 31,000 |
2001/10/26 | 802 | 820 | 802 | 805 | 44,000 |
2001/10/25 | 796 | 818 | 796 | 805 | 142,000 |
2001/10/24 | 769 | 784 | 769 | 776 | 123,000 |
2001/10/23 | 791 | 791 | 764 | 789 | 142,000 |
2001/10/22 | 796 | 826 | 796 | 800 | 76,000 |
2001/10/19 | 806 | 811 | 797 | 807 | 78,000 |
2001/10/18 | 809 | 809 | 787 | 787 | 68,000 |
2001/10/17 | 814 | 814 | 800 | 800 | 37,000 |
2001/10/16 | 800 | 800 | 790 | 794 | 55,000 |
2001/10/15 | 800 | 800 | 798 | 800 | 71,000 |
2001/10/12 | 816 | 816 | 786 | 786 | 39,000 |
2001/10/11 | 789 | 789 | 780 | 786 | 44,000 |
2001/10/10 | 800 | 800 | 788 | 789 | 85,000 |
2001/10/09 | 816 | 816 | 786 | 800 | 95,000 |
2001/10/05 | 825 | 829 | 780 | 786 | 31,000 |
2001/10/04 | 843 | 843 | 805 | 805 | 160,000 |
2001/10/03 | 790 | 791 | 780 | 783 | 19,000 |
2001/10/02 | 790 | 792 | 786 | 790 | 52,000 |
2001/10/01 | 776 | 790 | 754 | 789 | 51,000 |
2001/09/28 | 734 | 777 | 734 | 777 | 72,000 |
2001/09/27 | 729 | 731 | 701 | 730 | 35,000 |
2001/09/26 | 719 | 719 | 713 | 719 | 40,000 |
2001/09/25 | 695 | 720 | 689 | 720 | 63,000 |
2001/09/21 | 681 | 699 | 681 | 699 | 38,000 |
2001/09/20 | 718 | 718 | 678 | 701 | 34,000 |
2001/09/19 | 697 | 728 | 697 | 725 | 39,000 |
2001/09/18 | 708 | 708 | 684 | 707 | 45,000 |
2001/09/17 | 718 | 718 | 670 | 688 | 24,000 |
2001/09/14 | 732 | 732 | 710 | 722 | 75,000 |
2001/09/13 | 660 | 705 | 656 | 702 | 41,000 |
2001/09/12 | 662 | 670 | 655 | 655 | 33,000 |
2001/09/11 | 658 | 703 | 657 | 702 | 58,000 |
2001/09/10 | 731 | 731 | 679 | 708 | 46,000 |
2001/09/07 | 755 | 765 | 730 | 731 | 50,000 |
2001/09/06 | 774 | 778 | 755 | 755 | 27,000 |
2001/09/05 | 772 | 785 | 751 | 785 | 59,000 |
2001/09/04 | 760 | 781 | 760 | 781 | 19,000 |
2001/09/03 | 809 | 810 | 769 | 770 | 23,000 |
2001/08/31 | 761 | 830 | 761 | 830 | 97,000 |
2001/08/30 | 801 | 807 | 780 | 790 | 93,000 |
2001/08/29 | 889 | 889 | 838 | 860 | 86,000 |
2001/08/28 | 916 | 917 | 890 | 903 | 72,000 |
2001/08/27 | 921 | 921 | 901 | 910 | 77,000 |
2001/08/24 | 930 | 931 | 870 | 901 | 82,000 |
2001/08/23 | 917 | 939 | 917 | 923 | 196,000 |
2001/08/22 | 880 | 900 | 879 | 893 | 195,000 |
2001/08/21 | 890 | 901 | 865 | 883 | 85,000 |
2001/08/20 | 910 | 910 | 880 | 900 | 86,000 |
2001/08/17 | 950 | 950 | 910 | 920 | 386,000 |
2001/08/16 | 879 | 910 | 869 | 906 | 348,000 |
2001/08/15 | 812 | 888 | 812 | 881 | 320,000 |
2001/08/14 | 776 | 820 | 763 | 815 | 174,000 |
2001/08/13 | 776 | 786 | 768 | 776 | 32,000 |
2001/08/10 | 775 | 787 | 775 | 786 | 50,000 |
2001/08/09 | 797 | 797 | 770 | 771 | 158,000 |
2001/08/08 | 800 | 800 | 790 | 797 | 192,000 |
2001/08/07 | 781 | 788 | 778 | 783 | 148,000 |
2001/08/06 | 764 | 780 | 753 | 780 | 61,000 |
2001/08/03 | 792 | 794 | 774 | 784 | 86,000 |
2001/08/02 | 803 | 803 | 786 | 791 | 168,000 |
2001/08/01 | 780 | 800 | 780 | 796 | 320,000 |
2001/07/31 | 769 | 780 | 768 | 780 | 46,000 |
2001/07/30 | 780 | 785 | 767 | 769 | 29,000 |
2001/07/27 | 751 | 770 | 751 | 770 | 41,000 |
2001/07/26 | 730 | 759 | 730 | 751 | 40,000 |
2001/07/25 | 720 | 734 | 715 | 733 | 35,000 |
2001/07/24 | 750 | 750 | 721 | 722 | 18,000 |
2001/07/23 | 720 | 726 | 719 | 720 | 55,000 |
2001/07/19 | 705 | 725 | 705 | 720 | 49,000 |
2001/07/18 | 749 | 755 | 725 | 725 | 97,000 |
2001/07/17 | 782 | 782 | 750 | 763 | 23,000 |
2001/07/16 | 765 | 798 | 759 | 792 | 218,000 |
2001/07/13 | 748 | 749 | 737 | 747 | 21,000 |
2001/07/12 | 748 | 748 | 740 | 745 | 51,000 |
2001/07/11 | 720 | 748 | 720 | 748 | 158,000 |
2001/07/10 | 751 | 770 | 750 | 770 | 45,000 |
2001/07/09 | 790 | 790 | 751 | 770 | 76,000 |
2001/07/06 | 798 | 800 | 784 | 798 | 110,000 |
2001/07/05 | 800 | 810 | 775 | 800 | 632,000 |
2001/07/04 | 724 | 780 | 724 | 780 | 654,000 |
2001/07/03 | 700 | 719 | 700 | 718 | 230,000 |
2001/07/02 | 690 | 700 | 676 | 700 | 136,000 |
2001/06/29 | 670 | 700 | 669 | 700 | 142,000 |
2001/06/28 | 679 | 679 | 650 | 670 | 108,000 |
2001/06/27 | 670 | 670 | 663 | 670 | 50,000 |
2001/06/26 | 650 | 675 | 640 | 675 | 73,000 |
2001/06/25 | 668 | 680 | 660 | 660 | 108,000 |
2001/06/22 | 640 | 657 | 640 | 657 | 153,000 |
2001/06/21 | 624 | 635 | 624 | 634 | 50,000 |
2001/06/20 | 624 | 625 | 619 | 623 | 80,000 |
2001/06/19 | 628 | 629 | 620 | 625 | 75,000 |
2001/06/18 | 622 | 629 | 620 | 620 | 75,000 |
2001/06/15 | 621 | 629 | 621 | 622 | 37,000 |
2001/06/14 | 630 | 632 | 622 | 631 | 123,000 |
2001/06/13 | 642 | 644 | 620 | 620 | 51,000 |
2001/06/12 | 644 | 644 | 640 | 643 | 117,000 |
2001/06/11 | 640 | 645 | 639 | 645 | 150,000 |
2001/06/08 | 620 | 640 | 620 | 639 | 342,000 |
2001/06/07 | 640 | 640 | 639 | 640 | 193,000 |
2001/06/06 | 641 | 641 | 636 | 640 | 276,000 |
2001/06/05 | 640 | 641 | 637 | 640 | 222,000 |
2001/06/04 | 640 | 640 | 622 | 635 | 69,000 |
2001/06/01 | 640 | 645 | 638 | 640 | 117,000 |
2001/05/31 | 630 | 632 | 627 | 630 | 79,000 |
2001/05/30 | 639 | 640 | 631 | 631 | 37,000 |
2001/05/29 | 642 | 645 | 636 | 636 | 61,000 |
2001/05/28 | 641 | 645 | 635 | 635 | 54,000 |
2001/05/25 | 622 | 644 | 622 | 640 | 134,000 |
2001/05/24 | 640 | 640 | 610 | 612 | 175,000 |
2001/05/23 | 630 | 642 | 630 | 640 | 121,000 |
2001/05/22 | 642 | 649 | 642 | 642 | 54,000 |
2001/05/21 | 642 | 650 | 641 | 642 | 52,000 |
2001/05/18 | 618 | 650 | 618 | 640 | 472,000 |
2001/05/17 | 616 | 616 | 607 | 615 | 375,000 |
2001/05/16 | 655 | 657 | 615 | 631 | 360,000 |
2001/05/15 | 678 | 690 | 678 | 681 | 61,000 |
2001/05/14 | 715 | 715 | 688 | 702 | 20,000 |
2001/05/11 | 685 | 694 | 685 | 685 | 182,000 |
2001/05/10 | 686 | 686 | 680 | 686 | 301,000 |
2001/05/09 | 700 | 704 | 686 | 690 | 59,000 |
2001/05/08 | 710 | 718 | 710 | 715 | 215,000 |
2001/05/07 | 709 | 713 | 705 | 710 | 139,000 |
2001/05/02 | 710 | 710 | 696 | 699 | 147,000 |
2001/05/01 | 691 | 703 | 691 | 700 | 129,000 |
2001/04/27 | 695 | 696 | 685 | 690 | 202,000 |
2001/04/26 | 690 | 698 | 686 | 694 | 88,000 |
2001/04/25 | 687 | 690 | 680 | 685 | 184,000 |
2001/04/24 | 690 | 699 | 665 | 682 | 284,000 |
2001/04/23 | 708 | 710 | 690 | 700 | 81,000 |
2001/04/20 | 720 | 720 | 710 | 718 | 44,000 |
2001/04/19 | 731 | 735 | 721 | 728 | 89,000 |
2001/04/18 | 734 | 735 | 730 | 731 | 48,000 |
2001/04/17 | 740 | 740 | 734 | 734 | 4,000 |
2001/04/16 | 757 | 757 | 731 | 734 | 27,000 |
2001/04/13 | 730 | 760 | 730 | 760 | 22,000 |
2001/04/12 | 754 | 765 | 745 | 763 | 39,000 |
2001/04/11 | 750 | 769 | 750 | 764 | 81,000 |
2001/04/10 | 749 | 750 | 740 | 741 | 44,000 |
2001/04/09 | 720 | 756 | 720 | 756 | 112,000 |
2001/04/06 | 722 | 730 | 710 | 720 | 104,000 |
2001/04/05 | 700 | 743 | 698 | 742 | 185,000 |
2001/04/04 | 664 | 695 | 655 | 689 | 241,000 |
2001/04/03 | 680 | 680 | 650 | 654 | 235,000 |
2001/04/02 | 660 | 661 | 660 | 660 | 22,000 |
2001/03/30 | 671 | 678 | 650 | 660 | 59,000 |
2001/03/29 | 667 | 672 | 667 | 671 | 114,000 |
2001/03/28 | 652 | 671 | 652 | 668 | 43,000 |
2001/03/27 | 671 | 683 | 669 | 671 | 88,000 |
2001/03/26 | 646 | 676 | 630 | 676 | 57,000 |
2001/03/23 | 655 | 655 | 630 | 644 | 28,000 |
2001/03/22 | 650 | 660 | 648 | 660 | 57,000 |
2001/03/21 | 633 | 650 | 633 | 650 | 42,000 |
2001/03/19 | 620 | 628 | 616 | 626 | 13,000 |
2001/03/16 | 605 | 626 | 605 | 616 | 38,000 |
2001/03/15 | 615 | 625 | 610 | 625 | 33,000 |
2001/03/14 | 616 | 626 | 615 | 615 | 15,000 |
2001/03/13 | 615 | 617 | 602 | 616 | 20,000 |
2001/03/12 | 644 | 644 | 615 | 615 | 47,000 |
2001/03/09 | 615 | 637 | 615 | 637 | 95,000 |
2001/03/08 | 615 | 622 | 615 | 622 | 22,000 |
2001/03/07 | 602 | 619 | 602 | 608 | 43,000 |
2001/03/06 | 600 | 610 | 595 | 600 | 21,000 |
2001/03/05 | 607 | 611 | 595 | 595 | 48,000 |
2001/03/02 | 625 | 625 | 605 | 605 | 63,000 |
2001/03/01 | 622 | 626 | 615 | 615 | 70,000 |
2001/02/28 | 648 | 648 | 621 | 621 | 36,000 |
2001/02/27 | 659 | 660 | 639 | 650 | 86,000 |
2001/02/26 | 645 | 649 | 635 | 649 | 48,000 |
2001/02/23 | 646 | 646 | 630 | 635 | 84,000 |
2001/02/22 | 665 | 665 | 635 | 645 | 63,000 |
2001/02/21 | 650 | 652 | 650 | 651 | 6,000 |
2001/02/20 | 639 | 650 | 625 | 650 | 25,000 |
2001/02/19 | 650 | 651 | 639 | 639 | 23,000 |
2001/02/16 | 643 | 644 | 642 | 642 | 27,000 |
2001/02/15 | 642 | 648 | 642 | 643 | 46,000 |
2001/02/14 | 645 | 645 | 626 | 640 | 23,000 |
2001/02/13 | 645 | 645 | 640 | 644 | 29,000 |
2001/02/09 | 640 | 643 | 611 | 640 | 35,000 |
2001/02/08 | 639 | 640 | 632 | 637 | 26,000 |
2001/02/07 | 634 | 640 | 634 | 639 | 55,000 |
2001/02/06 | 649 | 655 | 634 | 634 | 35,000 |
2001/02/05 | 650 | 650 | 644 | 649 | 30,000 |
2001/02/02 | 658 | 666 | 649 | 650 | 92,000 |
2001/02/01 | 642 | 657 | 632 | 657 | 63,000 |
2001/01/31 | 637 | 653 | 631 | 632 | 84,000 |
2001/01/30 | 648 | 649 | 637 | 637 | 18,000 |
2001/01/29 | 635 | 657 | 635 | 648 | 10,000 |
2001/01/26 | 638 | 641 | 635 | 635 | 42,000 |
2001/01/25 | 651 | 652 | 637 | 638 | 40,000 |
2001/01/24 | 640 | 652 | 640 | 650 | 41,000 |
2001/01/23 | 650 | 650 | 640 | 642 | 23,000 |
2001/01/22 | 656 | 656 | 650 | 651 | 17,000 |
2001/01/19 | 689 | 689 | 655 | 662 | 21,000 |
2001/01/18 | 649 | 689 | 640 | 689 | 29,000 |
2001/01/17 | 660 | 660 | 637 | 637 | 8,000 |
2001/01/16 | 660 | 660 | 660 | 660 | 16,000 |
2001/01/15 | 661 | 661 | 660 | 660 | 13,000 |
2001/01/12 | 658 | 660 | 657 | 660 | 68,000 |
2001/01/11 | 649 | 659 | 649 | 658 | 23,000 |
2001/01/10 | 660 | 660 | 635 | 637 | 43,000 |
2001/01/09 | 685 | 685 | 660 | 660 | 16,000 |
2001/01/05 | 692 | 704 | 690 | 690 | 37,000 |
2001/01/04 | 687 | 691 | 687 | 690 | 9,000 |