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
2004/12/30 936 986 936 985 59,000
2004/12/29 919 937 919 936 35,000
2004/12/28 930 930 929 929 24,000
2004/12/27 925 934 915 929 46,000
2004/12/24 902 922 902 915 44,000
2004/12/22 892 908 882 896 63,000
2004/12/21 894 895 883 888 72,000
2004/12/20 869 878 869 874 61,000
2004/12/17 871 878 859 859 102,000
2004/12/16 858 860 847 860 85,000
2004/12/15 866 872 852 868 116,000
2004/12/14 875 883 851 866 99,000
2004/12/13 884 885 874 874 50,000
2004/12/10 878 890 877 884 168,000
2004/12/09 920 920 873 877 98,000
2004/12/08 930 930 910 924 89,000
2004/12/07 946 946 910 940 103,000
2004/12/06 920 931 912 916 151,000
2004/12/03 918 922 901 911 136,000
2004/12/02 895 904 894 901 124,000
2004/12/01 880 885 865 885 102,000
2004/11/30 870 879 868 879 61,000
2004/11/29 855 871 855 871 38,000
2004/11/26 858 865 852 855 34,000
2004/11/25 842 865 839 857 55,000
2004/11/24 837 854 837 842 33,000
2004/11/22 841 853 834 836 53,000
2004/11/19 870 870 852 861 47,000
2004/11/18 854 865 850 861 107,000
2004/11/17 849 854 830 834 88,000
2004/11/16 831 831 805 809 167,000
2004/11/15 839 847 825 825 128,000
2004/11/12 835 845 834 839 39,000
2004/11/11 854 854 840 842 41,000
2004/11/10 875 875 851 854 56,000
2004/11/09 866 866 864 865 106,000
2004/11/08 863 870 858 865 52,000
2004/11/05 867 870 858 863 58,000
2004/11/04 857 866 857 865 69,000
2004/11/02 853 865 844 859 55,000
2004/11/01 840 855 836 851 44,000
2004/10/29 855 855 840 847 63,000
2004/10/28 835 856 834 855 71,000
2004/10/27 843 849 831 832 36,000
2004/10/26 866 866 834 842 84,000
2004/10/25 865 865 836 856 70,000
2004/10/22 868 868 852 865 72,000
2004/10/21 877 877 848 851 55,000
2004/10/20 880 880 868 868 27,000
2004/10/19 860 875 852 870 135,000
2004/10/18 861 870 853 861 41,000
2004/10/15 843 859 834 851 31,000
2004/10/14 868 868 850 863 37,000
2004/10/13 877 877 860 862 69,000
2004/10/12 878 878 868 868 49,000
2004/10/08 875 877 866 868 43,000
2004/10/07 870 880 861 875 168,000
2004/10/06 868 876 859 864 93,000
2004/10/05 879 879 863 868 64,000
2004/10/04 870 870 850 870 48,000
2004/10/01 839 854 828 839 56,000
2004/09/30 823 840 790 840 149,000
2004/09/29 819 838 819 823 56,000
2004/09/28 824 829 813 819 32,000
2004/09/27 798 835 798 823 126,000
2004/09/24 810 831 810 822 52,000
2004/09/22 850 850 823 831 34,000
2004/09/21 860 870 835 840 35,000
2004/09/17 864 868 851 858 32,000
2004/09/16 862 882 861 861 22,000
2004/09/15 898 898 871 872 53,000
2004/09/14 869 884 869 882 51,000
2004/09/13 850 888 850 868 92,000
2004/09/10 864 864 841 860 184,000
2004/09/09 855 863 850 854 51,000
2004/09/08 863 880 850 865 73,000
2004/09/07 861 870 858 863 46,000
2004/09/06 861 884 854 869 57,000
2004/09/03 876 879 862 865 15,000
2004/09/02 862 877 862 876 47,000
2004/09/01 867 880 867 877 23,000
2004/08/31 863 874 859 859 31,000
2004/08/30 880 883 879 883 33,000
2004/08/27 869 880 864 880 31,000
2004/08/26 862 874 862 864 42,000
2004/08/25 843 859 843 855 38,000
2004/08/24 845 855 845 850 42,000
2004/08/23 861 870 850 850 80,000
2004/08/20 880 891 869 881 83,000
2004/08/19 851 866 851 860 39,000
2004/08/18 858 858 830 847 33,000
2004/08/17 843 870 843 858 87,000
2004/08/16 858 858 825 843 91,000
2004/08/13 868 878 844 855 72,000
2004/08/12 880 890 855 873 209,000
2004/08/11 880 901 879 890 180,000
2004/08/10 851 880 851 879 45,000
2004/08/09 859 859 834 850 56,000
2004/08/06 835 862 830 849 98,000
2004/08/05 845 850 826 835 103,000
2004/08/04 826 835 811 835 108,000
2004/08/03 854 872 825 836 119,000
2004/08/02 856 865 853 862 68,000
2004/07/30 874 885 873 874 57,000
2004/07/29 855 861 855 857 78,000
2004/07/28 863 865 848 856 54,000
2004/07/27 863 872 842 864 124,000
2004/07/26 878 891 860 873 110,000
2004/07/23 890 890 875 876 78,000
2004/07/22 877 880 874 880 44,000
2004/07/21 864 876 857 867 126,000
2004/07/20 880 883 861 861 94,000
2004/07/16 900 900 884 887 42,000
2004/07/15 898 909 895 899 70,000
2004/07/14 915 928 908 908 140,000
2004/07/13 888 916 874 915 98,000
2004/07/12 868 879 864 878 52,000
2004/07/09 856 889 851 878 151,000
2004/07/08 851 868 851 856 46,000
2004/07/07 855 880 845 858 94,000
2004/07/06 885 902 854 854 122,000
2004/07/05 885 908 880 894 81,000
2004/07/02 914 914 880 884 137,000
2004/07/01 942 950 914 914 93,000
2004/06/30 958 959 928 936 134,000
2004/06/29 960 976 943 957 136,000
2004/06/28 959 964 945 959 146,000
2004/06/25 954 960 943 953 84,000
2004/06/24 982 982 952 963 138,000
2004/06/23 990 990 952 962 170,000
2004/06/22 1,039 1,039 975 985 161,000
2004/06/21 1,000 1,044 1,000 1,021 178,000
2004/06/18 1,039 1,041 1,010 1,019 113,000
2004/06/17 1,050 1,071 1,007 1,059 288,000
2004/06/16 994 1,070 994 1,053 316,000
2004/06/15 960 990 955 980 255,000
2004/06/14 955 974 937 971 127,000
2004/06/11 945 957 934 956 150,000
2004/06/10 930 965 930 953 42,000
2004/06/09 960 965 935 950 47,000
2004/06/08 981 981 946 951 188,000
2004/06/07 960 985 951 980 189,000
2004/06/04 928 958 923 955 203,000
2004/06/03 955 955 935 948 112,000
2004/06/02 974 974 944 953 97,000
2004/06/01 964 983 952 976 140,000
2004/05/31 987 987 963 983 71,000
2004/05/28 989 989 975 989 42,000
2004/05/27 989 990 978 989 42,000
2004/05/26 998 1,005 983 990 66,000
2004/05/25 972 989 972 981 86,000
2004/05/24 975 989 972 979 152,000
2004/05/21 973 981 946 974 227,000
2004/05/20 964 975 947 972 219,000
2004/05/19 905 975 905 975 101,000
2004/05/18 870 911 870 904 152,000
2004/05/17 896 918 870 902 91,000
2004/05/14 950 974 911 941 138,000
2004/05/13 926 966 908 951 157,000
2004/05/12 868 934 868 933 152,000
2004/05/11 841 903 841 893 181,000
2004/05/10 941 941 871 871 180,000
2004/05/07 973 979 970 971 83,000
2004/05/06 994 1,003 970 983 180,000
2004/04/30 1,000 1,004 969 999 146,000
2004/04/28 984 1,030 984 1,009 184,000
2004/04/27 980 993 979 983 110,000
2004/04/26 982 995 960 987 142,000
2004/04/23 972 980 965 972 95,000
2004/04/22 980 980 960 971 138,000
2004/04/21 977 995 963 979 168,000
2004/04/20 970 984 938 979 612,000
2004/04/19 1,055 1,064 990 990 276,000
2004/04/16 1,056 1,088 1,056 1,074 452,000
2004/04/15 1,085 1,090 1,045 1,055 325,000
2004/04/14 1,020 1,120 1,000 1,065 597,000
2004/04/13 1,021 1,021 986 1,001 203,000
2004/04/12 975 979 969 971 133,000
2004/04/09 975 998 975 984 115,000
2004/04/08 992 1,040 982 1,005 220,000
2004/04/07 1,030 1,037 1,010 1,032 266,000
2004/04/06 1,030 1,032 1,012 1,021 573,000
2004/04/05 1,020 1,045 1,015 1,040 427,000
2004/04/02 950 1,035 941 1,000 353,000
2004/04/01 926 945 910 935 177,000
2004/03/31 883 915 868 900 251,000
2004/03/30 938 938 884 903 225,000
2004/03/29 919 940 892 928 315,000
2004/03/26 880 912 871 909 249,000
2004/03/25 902 902 851 868 439,000
2004/03/24 854 896 851 892 296,000
2004/03/23 881 881 839 854 79,000
2004/03/22 886 888 880 882 138,000
2004/03/19 883 883 860 874 232,000
2004/03/18 897 899 856 863 124,000
2004/03/17 880 886 858 877 139,000
2004/03/16 875 888 865 866 244,000
2004/03/15 787 880 785 880 606,000
2004/03/12 760 786 753 780 662,000
2004/03/11 750 758 741 751 147,000
2004/03/10 751 752 749 749 174,000
2004/03/09 760 762 739 755 224,000
2004/03/08 765 765 752 752 130,000
2004/03/05 756 766 754 766 282,000
2004/03/04 749 752 739 749 136,000
2004/03/03 750 760 750 751 56,000
2004/03/02 747 771 737 762 256,000
2004/03/01 739 767 734 737 182,000
2004/02/27 719 770 718 740 207,000
2004/02/26 695 715 695 715 81,000
2004/02/25 700 705 692 703 43,000
2004/02/24 719 719 700 706 40,000
2004/02/23 710 720 710 713 89,000
2004/02/20 717 717 710 711 34,000
2004/02/19 710 727 710 725 88,000
2004/02/18 690 713 690 710 113,000
2004/02/17 717 717 685 700 100,000
2004/02/16 694 748 684 710 488,000
2004/02/13 627 673 627 664 164,000
2004/02/12 603 621 603 617 39,000
2004/02/10 610 610 601 603 59,000
2004/02/09 613 626 613 620 71,000
2004/02/06 603 603 599 603 50,000
2004/02/05 600 605 600 603 45,000
2004/02/04 610 610 602 602 26,000
2004/02/03 637 637 604 610 49,000
2004/02/02 600 627 600 627 87,000
2004/01/30 600 601 600 600 39,000
2004/01/29 595 603 595 600 179,000
2004/01/28 602 624 602 605 47,000
2004/01/27 615 623 612 612 64,000
2004/01/26 622 622 610 622 56,000
2004/01/23 634 634 610 622 58,000
2004/01/22 630 630 613 629 57,000
2004/01/21 628 638 621 629 78,000
2004/01/20 629 635 622 630 47,000
2004/01/19 615 622 614 619 19,000
2004/01/16 598 601 597 600 56,000
2004/01/15 590 594 575 588 105,000
2004/01/14 593 593 583 591 88,000
2004/01/13 598 599 595 596 31,000
2004/01/09 603 603 596 598 50,000
2004/01/08 605 614 602 603 29,000
2004/01/07 597 602 582 601 31,000
2004/01/06 619 619 607 607 17,000
2004/01/05 601 613 601 611 12,000

このページの先頭へ