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 |
|---|---|---|---|---|---|
| 2003/12/30 | 601 | 602 | 597 | 598 | 55,000 |
| 2003/12/29 | 575 | 612 | 575 | 599 | 37,000 |
| 2003/12/26 | 573 | 578 | 573 | 575 | 21,000 |
| 2003/12/25 | 563 | 565 | 559 | 564 | 24,000 |
| 2003/12/24 | 569 | 569 | 555 | 564 | 21,000 |
| 2003/12/22 | 569 | 572 | 559 | 570 | 45,000 |
| 2003/12/19 | 552 | 564 | 548 | 555 | 62,000 |
| 2003/12/18 | 542 | 560 | 538 | 552 | 92,000 |
| 2003/12/17 | 546 | 546 | 538 | 542 | 77,000 |
| 2003/12/16 | 541 | 541 | 540 | 540 | 65,000 |
| 2003/12/15 | 538 | 540 | 527 | 538 | 62,000 |
| 2003/12/12 | 525 | 535 | 520 | 525 | 187,000 |
| 2003/12/11 | 536 | 544 | 531 | 535 | 34,000 |
| 2003/12/10 | 557 | 557 | 532 | 536 | 44,000 |
| 2003/12/09 | 570 | 572 | 556 | 556 | 56,000 |
| 2003/12/08 | 588 | 588 | 569 | 570 | 26,000 |
| 2003/12/05 | 590 | 593 | 582 | 590 | 43,000 |
| 2003/12/04 | 586 | 602 | 586 | 602 | 52,000 |
| 2003/12/03 | 592 | 605 | 591 | 596 | 24,000 |
| 2003/12/02 | 606 | 608 | 605 | 606 | 20,000 |
| 2003/12/01 | 590 | 605 | 589 | 605 | 23,000 |
| 2003/11/28 | 572 | 594 | 572 | 591 | 49,000 |
| 2003/11/27 | 590 | 590 | 586 | 586 | 9,000 |
| 2003/11/26 | 590 | 595 | 590 | 591 | 34,000 |
| 2003/11/25 | 592 | 598 | 585 | 591 | 52,000 |
| 2003/11/21 | 575 | 580 | 575 | 579 | 21,000 |
| 2003/11/20 | 556 | 597 | 556 | 595 | 56,000 |
| 2003/11/19 | 580 | 580 | 560 | 573 | 21,000 |
| 2003/11/18 | 590 | 594 | 572 | 594 | 59,000 |
| 2003/11/17 | 595 | 597 | 575 | 595 | 66,000 |
| 2003/11/14 | 585 | 600 | 585 | 596 | 31,000 |
| 2003/11/13 | 599 | 601 | 586 | 588 | 99,000 |
| 2003/11/12 | 577 | 606 | 576 | 599 | 67,000 |
| 2003/11/11 | 600 | 604 | 580 | 583 | 78,000 |
| 2003/11/10 | 624 | 624 | 603 | 604 | 30,000 |
| 2003/11/07 | 615 | 615 | 600 | 605 | 57,000 |
| 2003/11/06 | 621 | 621 | 611 | 616 | 44,000 |
| 2003/11/05 | 623 | 625 | 620 | 625 | 95,000 |
| 2003/11/04 | 621 | 632 | 620 | 622 | 77,000 |
| 2003/10/31 | 614 | 621 | 614 | 619 | 51,000 |
| 2003/10/30 | 607 | 624 | 605 | 624 | 61,000 |
| 2003/10/29 | 615 | 616 | 606 | 607 | 51,000 |
| 2003/10/28 | 600 | 617 | 600 | 605 | 29,000 |
| 2003/10/27 | 596 | 608 | 596 | 603 | 47,000 |
| 2003/10/24 | 600 | 608 | 599 | 601 | 89,000 |
| 2003/10/23 | 595 | 601 | 589 | 600 | 118,000 |
| 2003/10/22 | 624 | 624 | 610 | 610 | 35,000 |
| 2003/10/21 | 639 | 639 | 620 | 620 | 54,000 |
| 2003/10/20 | 623 | 631 | 620 | 626 | 31,000 |
| 2003/10/17 | 624 | 629 | 623 | 623 | 39,000 |
| 2003/10/16 | 623 | 642 | 617 | 622 | 59,000 |
| 2003/10/15 | 650 | 650 | 602 | 613 | 208,000 |
| 2003/10/14 | 666 | 670 | 651 | 660 | 64,000 |
| 2003/10/10 | 641 | 666 | 631 | 665 | 73,000 |
| 2003/10/09 | 650 | 651 | 637 | 640 | 95,000 |
| 2003/10/08 | 666 | 676 | 650 | 651 | 21,000 |
| 2003/10/07 | 674 | 679 | 669 | 676 | 52,000 |
| 2003/10/06 | 681 | 711 | 681 | 682 | 46,000 |
| 2003/10/03 | 690 | 704 | 689 | 689 | 41,000 |
| 2003/10/02 | 686 | 710 | 686 | 710 | 77,000 |
| 2003/10/01 | 690 | 690 | 685 | 687 | 71,000 |
| 2003/09/30 | 660 | 673 | 660 | 669 | 75,000 |
| 2003/09/29 | 650 | 667 | 650 | 660 | 42,000 |
| 2003/09/26 | 645 | 658 | 642 | 657 | 58,000 |
| 2003/09/25 | 670 | 673 | 657 | 662 | 81,000 |
| 2003/09/24 | 670 | 690 | 670 | 681 | 132,000 |
| 2003/09/22 | 673 | 680 | 667 | 670 | 100,000 |
| 2003/09/19 | 671 | 679 | 671 | 676 | 58,000 |
| 2003/09/18 | 679 | 679 | 670 | 676 | 53,000 |
| 2003/09/17 | 677 | 690 | 677 | 678 | 101,000 |
| 2003/09/16 | 664 | 679 | 662 | 677 | 141,000 |
| 2003/09/12 | 650 | 669 | 644 | 664 | 206,000 |
| 2003/09/11 | 645 | 645 | 630 | 637 | 105,000 |
| 2003/09/10 | 678 | 678 | 644 | 646 | 131,000 |
| 2003/09/09 | 645 | 680 | 645 | 680 | 148,000 |
| 2003/09/08 | 649 | 652 | 633 | 642 | 177,000 |
| 2003/09/05 | 632 | 674 | 632 | 650 | 239,000 |
| 2003/09/04 | 633 | 645 | 631 | 632 | 187,000 |
| 2003/09/03 | 624 | 635 | 614 | 623 | 151,000 |
| 2003/09/02 | 620 | 624 | 620 | 621 | 90,000 |
| 2003/09/01 | 622 | 624 | 615 | 620 | 72,000 |
| 2003/08/29 | 613 | 629 | 613 | 624 | 117,000 |
| 2003/08/28 | 610 | 614 | 610 | 612 | 90,000 |
| 2003/08/27 | 610 | 612 | 609 | 610 | 65,000 |
| 2003/08/26 | 600 | 604 | 600 | 604 | 60,000 |
| 2003/08/25 | 605 | 605 | 599 | 600 | 69,000 |
| 2003/08/22 | 606 | 607 | 603 | 605 | 77,000 |
| 2003/08/21 | 608 | 610 | 605 | 606 | 63,000 |
| 2003/08/20 | 605 | 608 | 591 | 608 | 67,000 |
| 2003/08/19 | 580 | 605 | 574 | 605 | 159,000 |
| 2003/08/18 | 580 | 580 | 578 | 579 | 44,000 |
| 2003/08/15 | 581 | 582 | 575 | 576 | 12,000 |
| 2003/08/14 | 571 | 582 | 571 | 576 | 27,000 |
| 2003/08/13 | 583 | 585 | 570 | 582 | 28,000 |
| 2003/08/12 | 583 | 593 | 583 | 584 | 53,000 |
| 2003/08/11 | 590 | 594 | 588 | 590 | 38,000 |
| 2003/08/08 | 595 | 597 | 590 | 590 | 73,000 |
| 2003/08/07 | 592 | 596 | 590 | 591 | 88,000 |
| 2003/08/06 | 594 | 594 | 588 | 592 | 231,000 |
| 2003/08/05 | 605 | 606 | 596 | 597 | 124,000 |
| 2003/08/04 | 609 | 609 | 603 | 605 | 72,000 |
| 2003/08/01 | 595 | 604 | 593 | 603 | 30,000 |
| 2003/07/31 | 601 | 602 | 591 | 595 | 45,000 |
| 2003/07/30 | 576 | 616 | 573 | 605 | 153,000 |
| 2003/07/29 | 570 | 578 | 570 | 576 | 55,000 |
| 2003/07/28 | 576 | 578 | 572 | 575 | 31,000 |
| 2003/07/25 | 575 | 577 | 568 | 573 | 77,000 |
| 2003/07/24 | 571 | 578 | 571 | 574 | 61,000 |
| 2003/07/23 | 565 | 579 | 565 | 577 | 95,000 |
| 2003/07/22 | 567 | 579 | 567 | 575 | 106,000 |
| 2003/07/18 | 567 | 567 | 557 | 564 | 103,000 |
| 2003/07/17 | 560 | 565 | 550 | 560 | 174,000 |
| 2003/07/16 | 561 | 572 | 561 | 568 | 82,000 |
| 2003/07/15 | 560 | 571 | 559 | 559 | 97,000 |
| 2003/07/14 | 565 | 566 | 556 | 565 | 127,000 |
| 2003/07/11 | 563 | 563 | 551 | 557 | 103,000 |
| 2003/07/10 | 569 | 570 | 561 | 570 | 98,000 |
| 2003/07/09 | 565 | 570 | 562 | 570 | 69,000 |
| 2003/07/08 | 566 | 577 | 566 | 575 | 109,000 |
| 2003/07/07 | 577 | 585 | 563 | 576 | 168,000 |
| 2003/07/04 | 568 | 569 | 558 | 567 | 131,000 |
| 2003/07/03 | 575 | 575 | 559 | 566 | 142,000 |
| 2003/07/02 | 566 | 575 | 556 | 556 | 198,000 |
| 2003/07/01 | 542 | 566 | 541 | 558 | 393,000 |
| 2003/06/30 | 547 | 547 | 528 | 541 | 138,000 |
| 2003/06/27 | 517 | 527 | 515 | 527 | 65,000 |
| 2003/06/26 | 517 | 522 | 515 | 520 | 62,000 |
| 2003/06/25 | 512 | 523 | 510 | 521 | 56,000 |
| 2003/06/24 | 520 | 522 | 510 | 516 | 122,000 |
| 2003/06/23 | 508 | 533 | 505 | 530 | 132,000 |
| 2003/06/20 | 497 | 504 | 496 | 503 | 115,000 |
| 2003/06/19 | 495 | 498 | 493 | 497 | 22,000 |
| 2003/06/18 | 494 | 504 | 493 | 495 | 100,000 |
| 2003/06/17 | 490 | 510 | 490 | 504 | 202,000 |
| 2003/06/16 | 479 | 485 | 479 | 485 | 54,000 |
| 2003/06/13 | 470 | 479 | 470 | 479 | 296,000 |
| 2003/06/12 | 485 | 487 | 474 | 477 | 91,000 |
| 2003/06/11 | 486 | 492 | 479 | 480 | 239,000 |
| 2003/06/10 | 490 | 490 | 480 | 485 | 287,000 |
| 2003/06/09 | 483 | 495 | 475 | 495 | 257,000 |
| 2003/06/06 | 466 | 490 | 466 | 482 | 243,000 |
| 2003/06/05 | 462 | 466 | 458 | 465 | 94,000 |
| 2003/06/04 | 458 | 464 | 458 | 460 | 118,000 |
| 2003/06/03 | 446 | 462 | 446 | 457 | 161,000 |
| 2003/06/02 | 454 | 454 | 446 | 446 | 183,000 |
| 2003/05/30 | 449 | 455 | 449 | 454 | 151,000 |
| 2003/05/29 | 458 | 458 | 447 | 450 | 111,000 |
| 2003/05/28 | 450 | 460 | 450 | 458 | 87,000 |
| 2003/05/27 | 453 | 458 | 449 | 449 | 128,000 |
| 2003/05/26 | 460 | 463 | 453 | 458 | 113,000 |
| 2003/05/23 | 443 | 473 | 443 | 464 | 244,000 |
| 2003/05/22 | 438 | 446 | 438 | 443 | 32,000 |
| 2003/05/21 | 444 | 447 | 438 | 438 | 24,000 |
| 2003/05/20 | 440 | 445 | 439 | 443 | 68,000 |
| 2003/05/19 | 450 | 450 | 444 | 445 | 87,000 |
| 2003/05/16 | 445 | 450 | 445 | 450 | 146,000 |
| 2003/05/15 | 456 | 458 | 445 | 448 | 151,000 |
| 2003/05/14 | 450 | 462 | 450 | 460 | 196,000 |
| 2003/05/13 | 457 | 459 | 450 | 450 | 164,000 |
| 2003/05/12 | 437 | 457 | 432 | 454 | 360,000 |
| 2003/05/09 | 417 | 429 | 416 | 427 | 161,000 |
| 2003/05/08 | 415 | 419 | 415 | 417 | 75,000 |
| 2003/05/07 | 422 | 423 | 411 | 411 | 192,000 |
| 2003/05/06 | 415 | 423 | 415 | 419 | 125,000 |
| 2003/05/02 | 407 | 413 | 406 | 410 | 94,000 |
| 2003/05/01 | 406 | 410 | 405 | 407 | 193,000 |
| 2003/04/30 | 411 | 411 | 405 | 406 | 110,000 |
| 2003/04/28 | 411 | 411 | 405 | 406 | 124,000 |
| 2003/04/25 | 417 | 419 | 412 | 412 | 119,000 |
| 2003/04/24 | 418 | 422 | 415 | 416 | 163,000 |
| 2003/04/23 | 417 | 422 | 415 | 416 | 162,000 |
| 2003/04/22 | 426 | 426 | 416 | 416 | 39,000 |
| 2003/04/21 | 417 | 431 | 417 | 426 | 119,000 |
| 2003/04/18 | 413 | 417 | 412 | 416 | 120,000 |
| 2003/04/17 | 413 | 418 | 406 | 413 | 78,000 |
| 2003/04/16 | 431 | 437 | 412 | 423 | 155,000 |
| 2003/04/15 | 440 | 441 | 436 | 436 | 130,000 |
| 2003/04/14 | 444 | 445 | 436 | 439 | 109,000 |
| 2003/04/11 | 454 | 454 | 443 | 443 | 47,000 |
| 2003/04/10 | 457 | 460 | 447 | 456 | 72,000 |
| 2003/04/09 | 462 | 462 | 455 | 457 | 41,000 |
| 2003/04/08 | 441 | 461 | 441 | 458 | 155,000 |
| 2003/04/07 | 445 | 445 | 439 | 440 | 85,000 |
| 2003/04/04 | 437 | 440 | 437 | 438 | 75,000 |
| 2003/04/03 | 450 | 450 | 436 | 436 | 67,000 |
| 2003/04/02 | 439 | 445 | 436 | 445 | 137,000 |
| 2003/04/01 | 439 | 441 | 435 | 438 | 95,000 |
| 2003/03/31 | 441 | 444 | 438 | 439 | 144,000 |
| 2003/03/28 | 438 | 439 | 437 | 438 | 89,000 |
| 2003/03/27 | 440 | 446 | 440 | 442 | 83,000 |
| 2003/03/26 | 441 | 446 | 438 | 440 | 139,000 |
| 2003/03/25 | 460 | 464 | 430 | 441 | 162,000 |
| 2003/03/24 | 463 | 467 | 458 | 467 | 84,000 |
| 2003/03/20 | 444 | 466 | 444 | 466 | 102,000 |
| 2003/03/19 | 462 | 463 | 440 | 444 | 83,000 |
| 2003/03/18 | 466 | 476 | 466 | 472 | 131,000 |
| 2003/03/17 | 466 | 467 | 455 | 464 | 80,000 |
| 2003/03/14 | 466 | 476 | 461 | 461 | 191,000 |
| 2003/03/13 | 481 | 481 | 469 | 481 | 116,000 |
| 2003/03/12 | 494 | 494 | 481 | 481 | 48,000 |
| 2003/03/11 | 478 | 485 | 476 | 484 | 72,000 |
| 2003/03/10 | 490 | 492 | 481 | 483 | 36,000 |
| 2003/03/07 | 506 | 507 | 498 | 500 | 66,000 |
| 2003/03/06 | 507 | 510 | 506 | 507 | 102,000 |
| 2003/03/05 | 509 | 510 | 506 | 508 | 68,000 |
| 2003/03/04 | 516 | 516 | 507 | 507 | 38,000 |
| 2003/03/03 | 507 | 511 | 505 | 507 | 38,000 |
| 2003/02/28 | 515 | 515 | 506 | 508 | 60,000 |
| 2003/02/27 | 528 | 528 | 508 | 512 | 47,000 |
| 2003/02/26 | 518 | 527 | 515 | 518 | 42,000 |
| 2003/02/25 | 531 | 531 | 517 | 519 | 101,000 |
| 2003/02/24 | 551 | 551 | 531 | 531 | 51,000 |
| 2003/02/21 | 550 | 550 | 540 | 541 | 18,000 |
| 2003/02/20 | 545 | 545 | 538 | 540 | 32,000 |
| 2003/02/19 | 561 | 561 | 543 | 545 | 37,000 |
| 2003/02/18 | 539 | 567 | 539 | 559 | 50,000 |
| 2003/02/17 | 555 | 558 | 519 | 536 | 108,000 |
| 2003/02/14 | 550 | 556 | 550 | 552 | 59,000 |
| 2003/02/13 | 560 | 560 | 549 | 550 | 62,000 |
| 2003/02/12 | 540 | 554 | 540 | 553 | 324,000 |
| 2003/02/10 | 543 | 543 | 534 | 539 | 50,000 |
| 2003/02/07 | 523 | 553 | 520 | 553 | 67,000 |
| 2003/02/06 | 527 | 529 | 520 | 523 | 135,000 |
| 2003/02/05 | 529 | 530 | 524 | 529 | 20,000 |
| 2003/02/04 | 534 | 545 | 530 | 530 | 31,000 |
| 2003/02/03 | 508 | 528 | 508 | 522 | 13,000 |
| 2003/01/31 | 520 | 528 | 507 | 507 | 51,000 |
| 2003/01/30 | 517 | 519 | 512 | 515 | 49,000 |
| 2003/01/29 | 507 | 511 | 505 | 507 | 47,000 |
| 2003/01/28 | 528 | 528 | 503 | 506 | 82,000 |
| 2003/01/27 | 529 | 529 | 518 | 518 | 42,000 |
| 2003/01/24 | 527 | 533 | 524 | 528 | 13,000 |
| 2003/01/23 | 528 | 534 | 528 | 534 | 9,000 |
| 2003/01/22 | 537 | 537 | 527 | 527 | 35,000 |
| 2003/01/21 | 545 | 545 | 533 | 537 | 45,000 |
| 2003/01/20 | 547 | 547 | 537 | 546 | 23,000 |
| 2003/01/17 | 530 | 550 | 530 | 547 | 33,000 |
| 2003/01/16 | 550 | 552 | 530 | 538 | 41,000 |
| 2003/01/15 | 535 | 550 | 534 | 550 | 32,000 |
| 2003/01/14 | 530 | 547 | 530 | 535 | 26,000 |
| 2003/01/10 | 545 | 547 | 536 | 540 | 69,000 |
| 2003/01/09 | 537 | 537 | 536 | 536 | 7,000 |
| 2003/01/08 | 544 | 545 | 542 | 542 | 6,000 |
| 2003/01/07 | 567 | 567 | 545 | 545 | 70,000 |
| 2003/01/06 | 530 | 547 | 530 | 547 | 16,000 |