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
2002/12/30 521 529 521 529 30,000
2002/12/27 515 523 507 523 33,000
2002/12/26 496 510 496 505 15,000
2002/12/25 517 517 501 506 23,000
2002/12/24 530 530 496 507 35,000
2002/12/20 500 511 490 500 87,000
2002/12/19 485 500 485 500 63,000
2002/12/18 500 510 500 510 75,000
2002/12/17 513 520 510 510 76,000
2002/12/16 524 526 507 512 24,000
2002/12/13 532 536 524 524 107,000
2002/12/12 521 522 518 522 16,000
2002/12/11 515 523 507 523 28,000
2002/12/10 508 512 503 509 55,000
2002/12/09 525 525 507 508 80,000
2002/12/06 530 532 512 516 66,000
2002/12/05 533 547 533 540 29,000
2002/12/04 550 555 545 553 24,000
2002/12/03 564 564 549 549 63,000
2002/12/02 566 567 548 548 94,000
2002/11/29 572 574 565 565 97,000
2002/11/28 541 561 541 552 28,000
2002/11/27 545 547 531 536 45,000
2002/11/26 560 560 546 548 44,000
2002/11/25 560 561 551 557 51,000
2002/11/22 561 563 552 560 49,000
2002/11/21 546 562 546 560 64,000
2002/11/20 517 545 517 541 88,000
2002/11/19 567 567 535 535 17,000
2002/11/18 569 569 554 567 74,000
2002/11/15 542 575 536 575 35,000
2002/11/14 542 567 542 542 18,000
2002/11/13 589 589 560 560 20,000
2002/11/12 567 590 567 590 24,000
2002/11/11 585 585 578 579 22,000
2002/11/08 589 589 581 585 34,000
2002/11/07 585 590 578 586 73,000
2002/11/06 592 592 575 575 53,000
2002/11/05 590 590 568 582 54,000
2002/11/01 591 591 570 590 22,000
2002/10/31 591 591 569 577 29,000
2002/10/30 573 599 573 591 48,000
2002/10/29 600 600 592 593 33,000
2002/10/28 594 600 594 600 91,000
2002/10/25 586 598 585 598 50,000
2002/10/24 595 600 594 595 40,000
2002/10/23 595 600 590 600 77,000
2002/10/22 598 599 590 595 136,000
2002/10/21 570 593 570 590 48,000
2002/10/18 557 578 557 570 19,000
2002/10/17 579 579 555 564 34,000
2002/10/16 560 576 558 570 61,000
2002/10/15 586 586 536 558 130,000
2002/10/11 570 570 558 566 33,000
2002/10/10 565 566 537 545 52,000
2002/10/09 590 590 570 585 164,000
2002/10/08 572 586 572 584 132,000
2002/10/07 590 590 572 572 94,000
2002/10/04 579 594 579 590 53,000
2002/10/03 605 605 595 598 77,000
2002/10/02 600 608 594 605 137,000
2002/10/01 590 598 587 597 138,000
2002/09/30 598 598 588 590 97,000
2002/09/27 580 589 580 588 67,000
2002/09/26 572 583 571 574 124,000
2002/09/25 558 575 558 565 79,000
2002/09/24 549 560 546 560 47,000
2002/09/20 550 555 548 550 90,000
2002/09/19 554 568 554 557 67,000
2002/09/18 548 548 540 548 19,000
2002/09/17 544 558 539 558 80,000
2002/09/13 513 537 513 536 183,000
2002/09/12 538 544 536 543 34,000
2002/09/11 530 540 527 540 58,000
2002/09/10 528 540 525 539 113,000
2002/09/09 507 530 507 528 81,000
2002/09/06 515 515 506 509 98,000
2002/09/05 501 506 499 505 56,000
2002/09/04 503 508 495 502 46,000
2002/09/03 515 515 502 505 53,000
2002/09/02 522 522 506 517 22,000
2002/08/30 520 522 515 522 28,000
2002/08/29 525 526 515 515 33,000
2002/08/28 519 528 517 525 74,000
2002/08/27 511 521 511 516 87,000
2002/08/26 537 541 530 541 33,000
2002/08/23 540 549 539 541 28,000
2002/08/22 553 555 540 555 53,000
2002/08/21 548 556 540 555 117,000
2002/08/20 525 538 525 538 64,000
2002/08/19 520 522 513 522 66,000
2002/08/16 515 518 510 518 36,000
2002/08/15 519 520 500 510 60,000
2002/08/14 516 519 504 513 29,000
2002/08/13 526 526 515 516 23,000
2002/08/12 526 526 516 516 29,000
2002/08/09 525 526 519 526 29,000
2002/08/08 518 523 517 517 14,000
2002/08/07 524 524 516 517 40,000
2002/08/06 512 515 510 514 63,000
2002/08/05 518 518 511 512 16,000
2002/08/02 506 510 502 508 28,000
2002/08/01 515 515 505 506 17,000
2002/07/31 514 516 509 516 43,000
2002/07/30 516 516 506 514 37,000
2002/07/29 522 522 502 502 82,000
2002/07/26 513 516 480 497 186,000
2002/07/25 530 531 508 508 219,000
2002/07/24 521 525 513 514 92,000
2002/07/23 552 552 524 527 55,000
2002/07/22 538 540 528 532 82,000
2002/07/19 562 562 535 538 67,000
2002/07/18 535 572 535 572 113,000
2002/07/17 537 537 520 525 69,000
2002/07/16 530 534 525 530 80,000
2002/07/15 540 542 532 532 37,000
2002/07/12 555 558 540 540 85,000
2002/07/11 563 563 552 555 68,000
2002/07/10 565 572 557 572 51,000
2002/07/09 564 570 552 570 48,000
2002/07/08 580 580 565 565 47,000
2002/07/05 550 565 550 560 61,000
2002/07/04 575 577 561 570 118,000
2002/07/03 549 570 547 568 62,000
2002/07/02 537 553 537 553 57,000
2002/07/01 535 547 535 538 66,000
2002/06/28 532 545 532 545 136,000
2002/06/27 550 550 535 535 71,000
2002/06/26 545 545 537 544 54,000
2002/06/25 545 553 541 550 90,000
2002/06/24 536 553 533 550 113,000
2002/06/21 539 539 530 532 88,000
2002/06/20 545 547 543 545 55,000
2002/06/19 559 559 542 543 80,000
2002/06/18 557 567 554 560 106,000
2002/06/17 560 562 550 556 170,000
2002/06/14 551 563 551 554 313,000
2002/06/13 571 580 570 571 133,000
2002/06/12 581 581 574 575 112,000
2002/06/11 585 587 576 581 185,000
2002/06/10 591 598 584 586 178,000
2002/06/07 591 599 591 592 111,000
2002/06/06 610 610 594 594 67,000
2002/06/05 616 620 609 609 110,000
2002/06/04 612 625 605 618 241,000
2002/06/03 613 627 613 622 93,000
2002/05/31 611 620 608 613 141,000
2002/05/30 611 620 611 619 88,000
2002/05/29 619 619 609 610 79,000
2002/05/28 625 635 618 620 95,000
2002/05/27 655 663 645 645 65,000
2002/05/24 665 671 643 660 89,000
2002/05/23 643 670 641 655 218,000
2002/05/22 622 631 620 628 154,000
2002/05/21 610 629 610 622 119,000
2002/05/20 606 618 603 608 130,000
2002/05/17 591 600 591 596 72,000
2002/05/16 581 590 580 590 27,000
2002/05/15 577 582 576 576 59,000
2002/05/14 586 589 577 577 105,000
2002/05/13 587 595 586 586 52,000
2002/05/10 596 597 594 596 69,000
2002/05/09 586 594 586 593 28,000
2002/05/08 589 598 589 596 65,000
2002/05/07 585 585 580 580 57,000
2002/05/02 592 592 585 586 30,000
2002/05/01 585 591 584 584 22,000
2002/04/30 594 594 585 585 38,000
2002/04/26 599 599 588 593 47,000
2002/04/25 601 603 592 592 75,000
2002/04/24 594 609 594 601 108,000
2002/04/23 592 595 588 593 53,000
2002/04/22 590 594 586 587 45,000
2002/04/19 587 594 585 586 99,000
2002/04/18 587 599 583 585 151,000
2002/04/17 591 593 587 589 83,000
2002/04/16 588 594 588 591 89,000
2002/04/15 603 603 589 594 47,000
2002/04/12 595 600 586 595 88,000
2002/04/11 602 604 595 595 33,000
2002/04/10 601 603 598 600 126,000
2002/04/09 606 609 600 600 16,000
2002/04/08 605 607 598 606 91,000
2002/04/05 605 605 594 595 57,000
2002/04/04 598 610 598 605 99,000
2002/04/03 609 615 600 608 104,000
2002/04/02 591 613 586 610 74,000
2002/04/01 597 597 583 591 32,000
2002/03/29 611 615 594 597 47,000
2002/03/28 611 621 611 615 85,000
2002/03/27 600 618 600 618 95,000
2002/03/26 620 620 606 609 54,000
2002/03/25 635 636 623 624 69,000
2002/03/22 633 633 625 629 40,000
2002/03/20 630 633 625 631 56,000
2002/03/19 631 635 625 630 57,000
2002/03/18 642 645 625 630 85,000
2002/03/15 615 622 611 622 63,000
2002/03/14 625 625 616 616 83,000
2002/03/13 625 643 625 625 108,000
2002/03/12 646 648 636 644 48,000
2002/03/11 638 645 628 636 106,000
2002/03/08 615 634 615 620 159,000
2002/03/07 624 624 611 611 103,000
2002/03/06 610 625 610 616 117,000
2002/03/05 626 631 608 609 115,000
2002/03/04 618 636 616 620 114,000
2002/03/01 621 621 607 616 46,000
2002/02/28 630 643 625 631 66,000
2002/02/27 609 620 606 620 61,000
2002/02/26 619 620 604 619 67,000
2002/02/25 612 618 605 618 70,000
2002/02/22 608 615 605 611 23,000
2002/02/21 638 638 604 611 68,000
2002/02/20 619 633 618 623 50,000
2002/02/19 630 630 605 619 55,000
2002/02/18 631 638 630 630 99,000
2002/02/15 641 647 620 630 58,000
2002/02/14 649 670 635 648 106,000
2002/02/13 679 679 645 659 132,000
2002/02/12 675 679 675 679 102,000
2002/02/08 660 679 656 672 80,000
2002/02/07 650 659 645 656 83,000
2002/02/06 647 656 647 650 33,000
2002/02/05 647 653 645 646 69,000
2002/02/04 655 655 647 647 41,000
2002/02/01 654 663 654 654 59,000
2002/01/31 663 663 644 644 97,000
2002/01/30 678 678 645 664 36,000
2002/01/29 690 690 669 678 18,000
2002/01/28 670 690 666 686 26,000
2002/01/25 668 668 660 665 29,000
2002/01/24 617 638 617 638 13,000
2002/01/23 611 640 610 637 12,000
2002/01/22 663 663 634 634 22,000
2002/01/21 642 642 639 641 35,000
2002/01/18 624 640 609 640 38,000
2002/01/17 599 608 596 608 18,000
2002/01/16 600 605 589 601 82,000
2002/01/15 563 628 553 628 168,000
2002/01/11 650 664 641 641 64,000
2002/01/10 702 702 650 651 37,000
2002/01/09 673 682 673 682 25,000
2002/01/08 710 710 700 703 63,000
2002/01/07 728 728 704 704 14,000
2002/01/04 721 722 718 718 11,000

このページの先頭へ