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 |
|---|---|---|---|---|---|
| 2005/12/30 | 825 | 827 | 796 | 812 | 191,000 |
| 2005/12/29 | 837 | 846 | 818 | 819 | 725,000 |
| 2005/12/28 | 812 | 840 | 808 | 827 | 614,000 |
| 2005/12/27 | 811 | 814 | 789 | 798 | 527,000 |
| 2005/12/26 | 810 | 830 | 806 | 817 | 432,000 |
| 2005/12/22 | 825 | 825 | 788 | 806 | 641,000 |
| 2005/12/21 | 796 | 855 | 788 | 825 | 1,740,000 |
| 2005/12/20 | 744 | 770 | 733 | 766 | 962,000 |
| 2005/12/19 | 701 | 715 | 694 | 705 | 218,000 |
| 2005/12/16 | 703 | 711 | 695 | 705 | 324,000 |
| 2005/12/15 | 700 | 717 | 691 | 713 | 561,000 |
| 2005/12/14 | 715 | 721 | 697 | 706 | 521,000 |
| 2005/12/13 | 720 | 731 | 706 | 725 | 484,000 |
| 2005/12/12 | 728 | 753 | 724 | 727 | 644,000 |
| 2005/12/09 | 737 | 739 | 718 | 731 | 659,000 |
| 2005/12/08 | 710 | 721 | 685 | 697 | 570,000 |
| 2005/12/07 | 737 | 742 | 718 | 727 | 413,000 |
| 2005/12/06 | 756 | 758 | 738 | 745 | 549,000 |
| 2005/12/05 | 753 | 769 | 741 | 760 | 952,000 |
| 2005/12/02 | 720 | 732 | 720 | 727 | 644,000 |
| 2005/12/01 | 731 | 734 | 706 | 718 | 707,000 |
| 2005/11/30 | 719 | 730 | 711 | 729 | 510,000 |
| 2005/11/29 | 684 | 735 | 674 | 729 | 1,211,000 |
| 2005/11/28 | 666 | 680 | 660 | 673 | 449,000 |
| 2005/11/25 | 652 | 682 | 648 | 672 | 679,000 |
| 2005/11/24 | 689 | 689 | 650 | 672 | 1,299,000 |
| 2005/11/22 | 643 | 689 | 635 | 687 | 1,657,000 |
| 2005/11/21 | 676 | 676 | 652 | 653 | 842,000 |
| 2005/11/18 | 675 | 680 | 665 | 676 | 1,125,000 |
| 2005/11/17 | 640 | 686 | 630 | 685 | 1,690,000 |
| 2005/11/16 | 582 | 610 | 558 | 605 | 1,214,000 |
| 2005/11/15 | 585 | 595 | 579 | 579 | 513,000 |
| 2005/11/14 | 620 | 624 | 604 | 605 | 544,000 |
| 2005/11/11 | 604 | 630 | 602 | 615 | 1,082,000 |
| 2005/11/10 | 623 | 624 | 579 | 592 | 662,000 |
| 2005/11/09 | 631 | 649 | 617 | 623 | 651,000 |
| 2005/11/08 | 684 | 705 | 630 | 633 | 1,255,000 |
| 2005/11/07 | 716 | 716 | 688 | 704 | 751,000 |
| 2005/11/04 | 659 | 677 | 659 | 676 | 800,000 |
| 2005/11/02 | 665 | 668 | 647 | 653 | 461,000 |
| 2005/11/01 | 640 | 661 | 637 | 651 | 482,000 |
| 2005/10/31 | 647 | 670 | 636 | 670 | 554,000 |
| 2005/10/28 | 614 | 628 | 614 | 620 | 546,000 |
| 2005/10/27 | 622 | 648 | 618 | 624 | 981,000 |
| 2005/10/26 | 577 | 659 | 569 | 621 | 1,593,000 |
| 2005/10/25 | 552 | 580 | 541 | 567 | 1,272,000 |
| 2005/10/24 | 537 | 579 | 537 | 572 | 1,011,000 |
| 2005/10/21 | 496 | 535 | 496 | 534 | 608,000 |
| 2005/10/20 | 514 | 514 | 500 | 506 | 752,000 |
| 2005/10/19 | 499 | 509 | 490 | 507 | 955,000 |
| 2005/10/18 | 506 | 508 | 494 | 497 | 1,158,000 |
| 2005/10/17 | 509 | 521 | 507 | 516 | 1,516,000 |
| 2005/10/14 | 510 | 510 | 495 | 502 | 1,329,000 |
| 2005/10/13 | 482 | 495 | 480 | 495 | 1,184,000 |
| 2005/10/12 | 471 | 494 | 471 | 480 | 1,116,000 |
| 2005/10/11 | 460 | 483 | 460 | 476 | 549,000 |
| 2005/10/07 | 449 | 458 | 449 | 455 | 264,000 |
| 2005/10/06 | 458 | 458 | 447 | 449 | 327,000 |
| 2005/10/05 | 477 | 477 | 453 | 457 | 744,000 |
| 2005/10/04 | 462 | 480 | 462 | 477 | 468,000 |
| 2005/10/03 | 475 | 487 | 462 | 467 | 435,000 |
| 2005/09/30 | 501 | 502 | 480 | 480 | 381,000 |
| 2005/09/29 | 505 | 509 | 472 | 498 | 1,015,000 |
| 2005/09/28 | 497 | 531 | 496 | 504 | 487,000 |
| 2005/09/27 | 493 | 495 | 490 | 494 | 242,000 |
| 2005/09/26 | 480 | 495 | 480 | 494 | 395,000 |
| 2005/09/22 | 482 | 482 | 475 | 475 | 228,000 |
| 2005/09/21 | 470 | 490 | 466 | 484 | 622,000 |
| 2005/09/20 | 460 | 464 | 455 | 460 | 254,000 |
| 2005/09/16 | 454 | 457 | 450 | 455 | 159,000 |
| 2005/09/15 | 465 | 467 | 449 | 449 | 333,000 |
| 2005/09/14 | 457 | 464 | 457 | 462 | 172,000 |
| 2005/09/13 | 458 | 461 | 452 | 459 | 167,000 |
| 2005/09/12 | 458 | 459 | 452 | 455 | 153,000 |
| 2005/09/09 | 450 | 450 | 445 | 449 | 382,000 |
| 2005/09/08 | 450 | 450 | 442 | 446 | 121,000 |
| 2005/09/07 | 451 | 453 | 448 | 448 | 126,000 |
| 2005/09/06 | 452 | 457 | 446 | 447 | 294,000 |
| 2005/09/05 | 449 | 452 | 448 | 449 | 149,000 |
| 2005/09/02 | 450 | 452 | 443 | 448 | 315,000 |
| 2005/09/01 | 447 | 451 | 447 | 449 | 133,000 |
| 2005/08/31 | 446 | 448 | 442 | 447 | 112,000 |
| 2005/08/30 | 444 | 446 | 442 | 445 | 52,000 |
| 2005/08/29 | 451 | 451 | 441 | 442 | 133,000 |
| 2005/08/26 | 445 | 449 | 443 | 446 | 112,000 |
| 2005/08/25 | 448 | 452 | 446 | 450 | 157,000 |
| 2005/08/24 | 455 | 459 | 449 | 452 | 264,000 |
| 2005/08/23 | 462 | 466 | 458 | 458 | 318,000 |
| 2005/08/22 | 455 | 490 | 451 | 458 | 410,000 |
| 2005/08/19 | 457 | 459 | 453 | 456 | 75,000 |
| 2005/08/18 | 461 | 466 | 457 | 457 | 180,000 |
| 2005/08/17 | 459 | 468 | 457 | 461 | 212,000 |
| 2005/08/16 | 456 | 463 | 455 | 459 | 158,000 |
| 2005/08/15 | 460 | 461 | 448 | 453 | 149,000 |
| 2005/08/12 | 468 | 470 | 456 | 460 | 499,000 |
| 2005/08/11 | 463 | 479 | 462 | 468 | 299,000 |
| 2005/08/10 | 450 | 460 | 450 | 458 | 186,000 |
| 2005/08/09 | 450 | 455 | 443 | 445 | 567,000 |
| 2005/08/08 | 435 | 435 | 423 | 434 | 135,000 |
| 2005/08/05 | 437 | 442 | 432 | 435 | 127,000 |
| 2005/08/04 | 441 | 445 | 436 | 437 | 192,000 |
| 2005/08/03 | 445 | 447 | 441 | 441 | 98,000 |
| 2005/08/02 | 448 | 449 | 445 | 445 | 152,000 |
| 2005/08/01 | 451 | 452 | 447 | 448 | 111,000 |
| 2005/07/29 | 450 | 451 | 447 | 448 | 114,000 |
| 2005/07/28 | 450 | 452 | 445 | 449 | 300,000 |
| 2005/07/27 | 450 | 454 | 447 | 449 | 139,000 |
| 2005/07/26 | 453 | 456 | 450 | 454 | 163,000 |
| 2005/07/25 | 453 | 463 | 453 | 456 | 383,000 |
| 2005/07/22 | 462 | 463 | 450 | 458 | 259,000 |
| 2005/07/21 | 467 | 468 | 457 | 457 | 413,000 |
| 2005/07/20 | 470 | 473 | 464 | 466 | 540,000 |
| 2005/07/19 | 470 | 476 | 455 | 457 | 815,000 |
| 2005/07/15 | 483 | 492 | 483 | 485 | 346,000 |
| 2005/07/14 | 492 | 493 | 481 | 485 | 538,000 |
| 2005/07/13 | 470 | 500 | 470 | 497 | 477,000 |
| 2005/07/12 | 480 | 480 | 474 | 475 | 152,000 |
| 2005/07/11 | 485 | 486 | 478 | 478 | 328,000 |
| 2005/07/08 | 479 | 480 | 474 | 474 | 330,000 |
| 2005/07/07 | 470 | 493 | 465 | 489 | 630,000 |
| 2005/07/06 | 444 | 467 | 444 | 464 | 255,000 |
| 2005/07/05 | 459 | 461 | 454 | 459 | 160,000 |
| 2005/07/04 | 456 | 463 | 452 | 458 | 121,000 |
| 2005/07/01 | 450 | 462 | 449 | 456 | 205,000 |
| 2005/06/30 | 465 | 466 | 450 | 455 | 218,000 |
| 2005/06/29 | 462 | 464 | 456 | 463 | 247,000 |
| 2005/06/28 | 457 | 465 | 454 | 457 | 204,000 |
| 2005/06/27 | 460 | 462 | 454 | 455 | 285,000 |
| 2005/06/24 | 446 | 470 | 439 | 464 | 355,000 |
| 2005/06/23 | 435 | 453 | 430 | 439 | 240,000 |
| 2005/06/22 | 425 | 428 | 420 | 424 | 191,000 |
| 2005/06/21 | 416 | 430 | 412 | 430 | 237,000 |
| 2005/06/20 | 421 | 421 | 409 | 411 | 110,000 |
| 2005/06/17 | 409 | 415 | 409 | 415 | 171,000 |
| 2005/06/16 | 411 | 416 | 411 | 414 | 92,000 |
| 2005/06/15 | 417 | 417 | 411 | 411 | 124,000 |
| 2005/06/14 | 410 | 413 | 406 | 413 | 157,000 |
| 2005/06/13 | 404 | 408 | 404 | 408 | 114,000 |
| 2005/06/10 | 399 | 403 | 394 | 399 | 357,000 |
| 2005/06/09 | 418 | 418 | 404 | 404 | 57,000 |
| 2005/06/08 | 419 | 419 | 413 | 414 | 41,000 |
| 2005/06/07 | 415 | 416 | 410 | 412 | 116,000 |
| 2005/06/06 | 408 | 415 | 405 | 415 | 79,000 |
| 2005/06/03 | 410 | 418 | 408 | 418 | 148,000 |
| 2005/06/02 | 419 | 420 | 412 | 414 | 161,000 |
| 2005/06/01 | 418 | 419 | 415 | 419 | 78,000 |
| 2005/05/31 | 417 | 418 | 412 | 418 | 118,000 |
| 2005/05/30 | 414 | 419 | 410 | 413 | 166,000 |
| 2005/05/27 | 420 | 420 | 410 | 414 | 209,000 |
| 2005/05/26 | 419 | 419 | 405 | 416 | 202,000 |
| 2005/05/26 | 1 -> 2.05 分割 | ||||
| 2005/05/25 | 837 | 847 | 837 | 844 | 106,000 |
| 2005/05/24 | 848 | 848 | 840 | 847 | 66,000 |
| 2005/05/23 | 835 | 842 | 833 | 841 | 98,000 |
| 2005/05/20 | 840 | 850 | 832 | 833 | 65,000 |
| 2005/05/19 | 832 | 850 | 831 | 850 | 95,000 |
| 2005/05/18 | 843 | 850 | 819 | 820 | 145,000 |
| 2005/05/17 | 867 | 882 | 838 | 842 | 88,000 |
| 2005/05/16 | 888 | 888 | 869 | 872 | 61,000 |
| 2005/05/13 | 881 | 891 | 879 | 887 | 89,000 |
| 2005/05/12 | 893 | 900 | 891 | 891 | 38,000 |
| 2005/05/11 | 888 | 900 | 888 | 893 | 79,000 |
| 2005/05/10 | 914 | 914 | 893 | 898 | 87,000 |
| 2005/05/09 | 898 | 919 | 890 | 904 | 230,000 |
| 2005/05/06 | 882 | 893 | 877 | 885 | 185,000 |
| 2005/05/02 | 881 | 885 | 876 | 881 | 65,000 |
| 2005/04/28 | 876 | 879 | 867 | 873 | 94,000 |
| 2005/04/27 | 869 | 880 | 856 | 876 | 184,000 |
| 2005/04/26 | 866 | 885 | 858 | 885 | 235,000 |
| 2005/04/25 | 860 | 880 | 860 | 869 | 261,000 |
| 2005/04/22 | 867 | 869 | 849 | 861 | 309,000 |
| 2005/04/21 | 871 | 874 | 851 | 869 | 305,000 |
| 2005/04/20 | 925 | 925 | 895 | 898 | 229,000 |
| 2005/04/19 | 859 | 872 | 845 | 845 | 136,000 |
| 2005/04/18 | 924 | 924 | 849 | 850 | 155,000 |
| 2005/04/15 | 921 | 921 | 903 | 914 | 66,000 |
| 2005/04/14 | 918 | 925 | 913 | 922 | 69,000 |
| 2005/04/13 | 947 | 947 | 915 | 928 | 46,000 |
| 2005/04/12 | 944 | 944 | 927 | 927 | 33,000 |
| 2005/04/11 | 941 | 956 | 936 | 944 | 84,000 |
| 2005/04/08 | 920 | 947 | 920 | 940 | 81,000 |
| 2005/04/07 | 925 | 929 | 917 | 929 | 43,000 |
| 2005/04/06 | 930 | 937 | 921 | 932 | 51,000 |
| 2005/04/05 | 924 | 927 | 912 | 912 | 115,000 |
| 2005/04/04 | 925 | 935 | 922 | 924 | 57,000 |
| 2005/04/01 | 917 | 955 | 917 | 945 | 153,000 |
| 2005/03/31 | 917 | 957 | 917 | 957 | 213,000 |
| 2005/03/30 | 927 | 932 | 906 | 914 | 94,000 |
| 2005/03/29 | 930 | 946 | 914 | 928 | 124,000 |
| 2005/03/28 | 932 | 946 | 918 | 923 | 105,000 |
| 2005/03/25 | 939 | 953 | 933 | 946 | 100,000 |
| 2005/03/24 | 939 | 970 | 935 | 939 | 190,000 |
| 2005/03/23 | 949 | 974 | 930 | 948 | 352,000 |
| 2005/03/22 | 962 | 965 | 939 | 949 | 301,000 |
| 2005/03/18 | 959 | 970 | 954 | 957 | 111,000 |
| 2005/03/17 | 967 | 973 | 956 | 960 | 114,000 |
| 2005/03/16 | 960 | 978 | 950 | 967 | 238,000 |
| 2005/03/15 | 967 | 980 | 965 | 967 | 152,000 |
| 2005/03/14 | 973 | 985 | 965 | 965 | 65,000 |
| 2005/03/11 | 988 | 990 | 972 | 973 | 244,000 |
| 2005/03/10 | 924 | 971 | 918 | 938 | 218,000 |
| 2005/03/09 | 910 | 925 | 906 | 914 | 83,000 |
| 2005/03/08 | 908 | 918 | 906 | 912 | 55,000 |
| 2005/03/07 | 927 | 927 | 905 | 906 | 69,000 |
| 2005/03/04 | 927 | 927 | 918 | 918 | 46,000 |
| 2005/03/03 | 934 | 934 | 915 | 927 | 118,000 |
| 2005/03/02 | 910 | 936 | 904 | 935 | 96,000 |
| 2005/03/01 | 910 | 921 | 896 | 920 | 93,000 |
| 2005/02/28 | 928 | 928 | 915 | 920 | 71,000 |
| 2005/02/25 | 909 | 922 | 907 | 907 | 57,000 |
| 2005/02/24 | 908 | 911 | 896 | 899 | 90,000 |
| 2005/02/23 | 921 | 921 | 897 | 908 | 70,000 |
| 2005/02/22 | 938 | 938 | 921 | 926 | 55,000 |
| 2005/02/21 | 954 | 955 | 938 | 938 | 82,000 |
| 2005/02/18 | 932 | 955 | 932 | 948 | 105,000 |
| 2005/02/17 | 946 | 946 | 924 | 931 | 78,000 |
| 2005/02/16 | 926 | 946 | 925 | 946 | 75,000 |
| 2005/02/15 | 931 | 945 | 912 | 926 | 192,000 |
| 2005/02/14 | 994 | 994 | 959 | 960 | 97,000 |
| 2005/02/10 | 982 | 999 | 980 | 993 | 91,000 |
| 2005/02/09 | 1,000 | 1,000 | 981 | 990 | 51,000 |
| 2005/02/08 | 985 | 995 | 978 | 992 | 84,000 |
| 2005/02/07 | 989 | 993 | 970 | 988 | 62,000 |
| 2005/02/04 | 982 | 998 | 965 | 989 | 109,000 |
| 2005/02/03 | 999 | 1,001 | 979 | 992 | 120,000 |
| 2005/02/02 | 1,000 | 1,000 | 980 | 983 | 55,000 |
| 2005/02/01 | 994 | 995 | 962 | 990 | 47,000 |
| 2005/01/31 | 988 | 1,000 | 988 | 994 | 70,000 |
| 2005/01/28 | 967 | 988 | 962 | 988 | 122,000 |
| 2005/01/27 | 993 | 1,000 | 986 | 987 | 31,000 |
| 2005/01/26 | 989 | 998 | 988 | 993 | 70,000 |
| 2005/01/25 | 990 | 995 | 982 | 993 | 81,000 |
| 2005/01/24 | 967 | 1,000 | 962 | 990 | 140,000 |
| 2005/01/21 | 965 | 990 | 965 | 976 | 83,000 |
| 2005/01/20 | 989 | 989 | 975 | 982 | 106,000 |
| 2005/01/19 | 990 | 1,009 | 985 | 990 | 148,000 |
| 2005/01/18 | 996 | 1,005 | 981 | 989 | 135,000 |
| 2005/01/17 | 1,012 | 1,037 | 1,010 | 1,016 | 161,000 |
| 2005/01/14 | 987 | 1,011 | 977 | 1,000 | 106,000 |
| 2005/01/13 | 979 | 990 | 975 | 986 | 46,000 |
| 2005/01/12 | 999 | 999 | 972 | 979 | 79,000 |
| 2005/01/11 | 992 | 1,000 | 975 | 998 | 150,000 |
| 2005/01/07 | 960 | 984 | 950 | 980 | 147,000 |
| 2005/01/06 | 950 | 974 | 950 | 969 | 77,000 |
| 2005/01/05 | 977 | 977 | 960 | 960 | 75,000 |
| 2005/01/04 | 985 | 985 | 965 | 978 | 71,000 |