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 |
|---|---|---|---|---|---|
| 2006/12/29 | 599 | 603 | 593 | 600 | 102,500 |
| 2006/12/28 | 617 | 618 | 597 | 606 | 265,000 |
| 2006/12/27 | 594 | 608 | 583 | 608 | 305,500 |
| 2006/12/26 | 572 | 591 | 572 | 586 | 267,000 |
| 2006/12/25 | 596 | 596 | 573 | 577 | 222,500 |
| 2006/12/22 | 571 | 592 | 571 | 590 | 345,000 |
| 2006/12/21 | 590 | 590 | 571 | 578 | 421,000 |
| 2006/12/20 | 581 | 589 | 576 | 587 | 683,000 |
| 2006/12/19 | 596 | 598 | 587 | 591 | 506,500 |
| 2006/12/18 | 603 | 614 | 601 | 603 | 248,000 |
| 2006/12/15 | 602 | 615 | 601 | 604 | 397,000 |
| 2006/12/14 | 608 | 608 | 596 | 600 | 227,000 |
| 2006/12/13 | 595 | 602 | 594 | 602 | 256,500 |
| 2006/12/12 | 600 | 606 | 600 | 602 | 215,000 |
| 2006/12/11 | 600 | 607 | 592 | 602 | 697,500 |
| 2006/12/08 | 600 | 607 | 599 | 602 | 383,500 |
| 2006/12/07 | 600 | 602 | 593 | 600 | 572,000 |
| 2006/12/06 | 605 | 610 | 599 | 600 | 579,500 |
| 2006/12/05 | 600 | 604 | 595 | 599 | 418,500 |
| 2006/12/04 | 588 | 604 | 582 | 599 | 324,500 |
| 2006/12/01 | 580 | 591 | 577 | 588 | 536,500 |
| 2006/11/30 | 589 | 593 | 582 | 590 | 315,500 |
| 2006/11/29 | 568 | 582 | 567 | 580 | 439,000 |
| 2006/11/28 | 539 | 563 | 539 | 561 | 275,500 |
| 2006/11/27 | 541 | 554 | 538 | 549 | 339,000 |
| 2006/11/24 | 545 | 558 | 543 | 546 | 357,000 |
| 2006/11/22 | 537 | 549 | 526 | 549 | 587,500 |
| 2006/11/21 | 550 | 562 | 537 | 538 | 330,500 |
| 2006/11/20 | 560 | 560 | 542 | 542 | 415,000 |
| 2006/11/17 | 585 | 589 | 562 | 565 | 453,500 |
| 2006/11/16 | 565 | 592 | 559 | 580 | 669,500 |
| 2006/11/15 | 570 | 572 | 549 | 555 | 465,000 |
| 2006/11/14 | 585 | 585 | 565 | 570 | 671,500 |
| 2006/11/13 | 538 | 543 | 518 | 525 | 425,500 |
| 2006/11/10 | 541 | 558 | 531 | 544 | 859,500 |
| 2006/11/09 | 577 | 589 | 541 | 551 | 882,500 |
| 2006/11/08 | 600 | 602 | 577 | 577 | 502,000 |
| 2006/11/07 | 610 | 618 | 609 | 618 | 217,000 |
| 2006/11/06 | 615 | 624 | 602 | 614 | 244,500 |
| 2006/11/02 | 630 | 642 | 617 | 625 | 332,500 |
| 2006/11/01 | 629 | 647 | 629 | 637 | 240,500 |
| 2006/10/31 | 625 | 646 | 625 | 638 | 216,000 |
| 2006/10/30 | 641 | 648 | 623 | 627 | 378,000 |
| 2006/10/27 | 672 | 672 | 644 | 651 | 353,500 |
| 2006/10/26 | 666 | 673 | 660 | 668 | 292,500 |
| 2006/10/25 | 670 | 673 | 647 | 656 | 225,000 |
| 2006/10/24 | 679 | 681 | 668 | 673 | 252,000 |
| 2006/10/23 | 665 | 676 | 658 | 676 | 223,500 |
| 2006/10/20 | 660 | 673 | 653 | 663 | 256,000 |
| 2006/10/19 | 630 | 660 | 629 | 658 | 891,500 |
| 2006/10/18 | 630 | 635 | 614 | 620 | 237,000 |
| 2006/10/17 | 624 | 637 | 618 | 630 | 338,500 |
| 2006/10/16 | 606 | 623 | 597 | 617 | 414,000 |
| 2006/10/13 | 578 | 598 | 571 | 596 | 310,000 |
| 2006/10/12 | 588 | 595 | 585 | 588 | 340,500 |
| 2006/10/11 | 614 | 614 | 600 | 608 | 251,500 |
| 2006/10/10 | 603 | 618 | 600 | 613 | 178,500 |
| 2006/10/06 | 620 | 620 | 602 | 613 | 175,000 |
| 2006/10/05 | 612 | 616 | 601 | 615 | 178,500 |
| 2006/10/04 | 614 | 620 | 597 | 605 | 231,000 |
| 2006/10/03 | 616 | 616 | 605 | 614 | 253,000 |
| 2006/10/02 | 620 | 620 | 603 | 615 | 302,000 |
| 2006/09/29 | 617 | 625 | 603 | 622 | 589,500 |
| 2006/09/28 | 591 | 603 | 591 | 597 | 195,500 |
| 2006/09/27 | 585 | 596 | 580 | 590 | 254,000 |
| 2006/09/26 | 576 | 586 | 571 | 576 | 244,000 |
| 2006/09/25 | 583 | 589 | 552 | 574 | 331,500 |
| 2006/09/22 | 580 | 597 | 578 | 580 | 233,500 |
| 2006/09/21 | 591 | 608 | 586 | 587 | 320,000 |
| 2006/09/20 | 593 | 598 | 583 | 587 | 246,000 |
| 2006/09/19 | 610 | 620 | 595 | 596 | 209,500 |
| 2006/09/15 | 604 | 610 | 593 | 604 | 388,000 |
| 2006/09/14 | 619 | 625 | 598 | 604 | 306,500 |
| 2006/09/13 | 625 | 638 | 617 | 619 | 354,000 |
| 2006/09/12 | 631 | 640 | 616 | 627 | 236,000 |
| 2006/09/11 | 650 | 653 | 629 | 636 | 335,500 |
| 2006/09/08 | 650 | 656 | 640 | 654 | 412,000 |
| 2006/09/07 | 661 | 661 | 645 | 647 | 218,000 |
| 2006/09/06 | 653 | 667 | 653 | 660 | 482,000 |
| 2006/09/05 | 655 | 660 | 650 | 654 | 254,000 |
| 2006/09/04 | 650 | 661 | 641 | 651 | 486,500 |
| 2006/09/01 | 645 | 659 | 645 | 649 | 301,000 |
| 2006/08/31 | 645 | 660 | 644 | 655 | 282,500 |
| 2006/08/30 | 667 | 667 | 650 | 655 | 105,500 |
| 2006/08/29 | 655 | 663 | 650 | 660 | 124,000 |
| 2006/08/28 | 660 | 667 | 654 | 654 | 65,000 |
| 2006/08/25 | 656 | 668 | 653 | 663 | 194,000 |
| 2006/08/24 | 663 | 669 | 656 | 656 | 301,000 |
| 2006/08/23 | 670 | 677 | 667 | 671 | 166,000 |
| 2006/08/22 | 673 | 676 | 663 | 672 | 325,000 |
| 2006/08/21 | 671 | 678 | 660 | 664 | 198,500 |
| 2006/08/18 | 665 | 672 | 654 | 671 | 247,500 |
| 2006/08/17 | 670 | 686 | 656 | 661 | 437,000 |
| 2006/08/16 | 650 | 665 | 647 | 665 | 311,000 |
| 2006/08/15 | 631 | 645 | 628 | 645 | 176,500 |
| 2006/08/14 | 615 | 636 | 615 | 630 | 166,500 |
| 2006/08/11 | 608 | 630 | 605 | 628 | 238,000 |
| 2006/08/10 | 601 | 610 | 593 | 607 | 157,000 |
| 2006/08/09 | 606 | 606 | 585 | 600 | 260,500 |
| 2006/08/08 | 589 | 607 | 570 | 605 | 292,000 |
| 2006/08/07 | 600 | 613 | 586 | 588 | 284,500 |
| 2006/08/04 | 604 | 614 | 604 | 609 | 119,000 |
| 2006/08/03 | 620 | 624 | 606 | 614 | 216,000 |
| 2006/08/02 | 609 | 617 | 594 | 616 | 260,500 |
| 2006/08/01 | 595 | 610 | 579 | 609 | 290,500 |
| 2006/07/31 | 575 | 598 | 568 | 591 | 303,500 |
| 2006/07/28 | 559 | 579 | 550 | 574 | 610,000 |
| 2006/07/27 | 539 | 554 | 524 | 551 | 274,500 |
| 2006/07/26 | 547 | 553 | 531 | 537 | 473,500 |
| 2006/07/25 | 550 | 550 | 534 | 537 | 385,000 |
| 2006/07/24 | 536 | 549 | 516 | 528 | 455,000 |
| 2006/07/21 | 544 | 550 | 532 | 538 | 445,000 |
| 2006/07/20 | 542 | 560 | 521 | 554 | 896,500 |
| 2006/07/19 | 495 | 512 | 489 | 497 | 633,500 |
| 2006/07/18 | 518 | 520 | 484 | 494 | 1,021,000 |
| 2006/07/14 | 561 | 561 | 520 | 528 | 741,500 |
| 2006/07/13 | 543 | 563 | 537 | 552 | 262,500 |
| 2006/07/12 | 592 | 592 | 541 | 559 | 831,000 |
| 2006/07/11 | 600 | 608 | 586 | 592 | 448,000 |
| 2006/07/10 | 597 | 604 | 585 | 600 | 385,000 |
| 2006/07/07 | 599 | 608 | 592 | 595 | 285,500 |
| 2006/07/06 | 617 | 618 | 589 | 599 | 342,500 |
| 2006/07/05 | 600 | 624 | 600 | 624 | 331,500 |
| 2006/07/04 | 629 | 629 | 601 | 616 | 710,000 |
| 2006/07/03 | 616 | 621 | 607 | 615 | 146,000 |
| 2006/06/30 | 599 | 610 | 593 | 606 | 289,000 |
| 2006/06/29 | 586 | 600 | 586 | 593 | 401,000 |
| 2006/06/28 | 585 | 596 | 585 | 589 | 188,000 |
| 2006/06/27 | 595 | 599 | 587 | 595 | 242,000 |
| 2006/06/26 | 585 | 605 | 581 | 594 | 227,000 |
| 2006/06/23 | 575 | 596 | 570 | 592 | 423,000 |
| 2006/06/22 | 561 | 595 | 561 | 590 | 513,000 |
| 2006/06/21 | 566 | 577 | 545 | 554 | 330,000 |
| 2006/06/20 | 589 | 589 | 562 | 575 | 304,000 |
| 2006/06/19 | 589 | 602 | 576 | 583 | 672,000 |
| 2006/06/16 | 602 | 606 | 580 | 588 | 426,000 |
| 2006/06/15 | 552 | 580 | 550 | 572 | 600,000 |
| 2006/06/14 | 535 | 555 | 524 | 550 | 706,000 |
| 2006/06/13 | 543 | 562 | 535 | 545 | 791,000 |
| 2006/06/12 | 574 | 583 | 565 | 573 | 784,000 |
| 2006/06/09 | 574 | 589 | 555 | 578 | 759,000 |
| 2006/06/08 | 583 | 584 | 560 | 580 | 472,000 |
| 2006/06/07 | 601 | 602 | 585 | 589 | 436,000 |
| 2006/06/06 | 615 | 615 | 589 | 600 | 357,000 |
| 2006/06/05 | 615 | 630 | 595 | 625 | 570,000 |
| 2006/06/02 | 609 | 614 | 573 | 605 | 470,000 |
| 2006/06/01 | 609 | 620 | 593 | 599 | 766,000 |
| 2006/05/31 | 575 | 607 | 572 | 607 | 858,000 |
| 2006/05/30 | 604 | 610 | 590 | 597 | 607,000 |
| 2006/05/29 | 631 | 639 | 608 | 612 | 435,000 |
| 2006/05/26 | 597 | 630 | 596 | 621 | 827,000 |
| 2006/05/25 | 600 | 602 | 581 | 594 | 410,000 |
| 2006/05/24 | 586 | 607 | 582 | 601 | 463,000 |
| 2006/05/23 | 594 | 599 | 565 | 581 | 1,029,000 |
| 2006/05/22 | 619 | 629 | 593 | 604 | 1,016,000 |
| 2006/05/19 | 611 | 623 | 593 | 623 | 767,000 |
| 2006/05/18 | 620 | 629 | 590 | 622 | 983,000 |
| 2006/05/17 | 668 | 668 | 621 | 638 | 1,443,000 |
| 2006/05/16 | 686 | 690 | 668 | 672 | 436,000 |
| 2006/05/15 | 693 | 698 | 688 | 690 | 300,000 |
| 2006/05/12 | 705 | 709 | 692 | 703 | 358,000 |
| 2006/05/11 | 694 | 710 | 691 | 710 | 648,000 |
| 2006/05/10 | 688 | 697 | 684 | 692 | 793,000 |
| 2006/05/09 | 695 | 696 | 683 | 689 | 903,000 |
| 2006/05/08 | 677 | 697 | 675 | 692 | 958,000 |
| 2006/05/02 | 662 | 673 | 661 | 667 | 280,000 |
| 2006/05/01 | 673 | 679 | 657 | 657 | 760,000 |
| 2006/04/28 | 675 | 680 | 651 | 680 | 487,000 |
| 2006/04/27 | 676 | 681 | 666 | 675 | 289,000 |
| 2006/04/26 | 671 | 683 | 663 | 671 | 490,000 |
| 2006/04/25 | 664 | 682 | 662 | 671 | 437,000 |
| 2006/04/24 | 658 | 670 | 644 | 661 | 1,198,000 |
| 2006/04/21 | 685 | 694 | 670 | 677 | 581,000 |
| 2006/04/20 | 707 | 711 | 699 | 699 | 597,000 |
| 2006/04/19 | 715 | 719 | 709 | 710 | 684,000 |
| 2006/04/18 | 711 | 723 | 709 | 717 | 812,000 |
| 2006/04/17 | 719 | 721 | 708 | 711 | 416,000 |
| 2006/04/14 | 720 | 721 | 713 | 718 | 385,000 |
| 2006/04/13 | 727 | 728 | 708 | 720 | 635,000 |
| 2006/04/12 | 730 | 732 | 718 | 727 | 901,000 |
| 2006/04/11 | 740 | 747 | 732 | 737 | 393,000 |
| 2006/04/10 | 739 | 747 | 737 | 741 | 507,000 |
| 2006/04/07 | 746 | 757 | 733 | 739 | 442,000 |
| 2006/04/06 | 736 | 753 | 734 | 745 | 692,000 |
| 2006/04/05 | 730 | 744 | 730 | 739 | 491,000 |
| 2006/04/04 | 740 | 740 | 727 | 727 | 640,000 |
| 2006/04/03 | 736 | 750 | 717 | 745 | 636,000 |
| 2006/03/31 | 738 | 747 | 727 | 738 | 747,000 |
| 2006/03/30 | 736 | 736 | 728 | 730 | 512,000 |
| 2006/03/29 | 720 | 740 | 705 | 732 | 594,000 |
| 2006/03/28 | 713 | 726 | 705 | 723 | 515,000 |
| 2006/03/27 | 724 | 726 | 705 | 706 | 299,000 |
| 2006/03/24 | 720 | 722 | 704 | 714 | 584,000 |
| 2006/03/23 | 721 | 730 | 708 | 720 | 996,000 |
| 2006/03/22 | 724 | 735 | 711 | 720 | 617,000 |
| 2006/03/20 | 723 | 730 | 715 | 727 | 676,000 |
| 2006/03/17 | 722 | 738 | 712 | 733 | 369,000 |
| 2006/03/16 | 741 | 741 | 716 | 732 | 443,000 |
| 2006/03/15 | 726 | 744 | 720 | 740 | 381,000 |
| 2006/03/14 | 732 | 736 | 724 | 733 | 354,000 |
| 2006/03/13 | 722 | 734 | 717 | 724 | 263,000 |
| 2006/03/10 | 686 | 710 | 678 | 702 | 413,000 |
| 2006/03/09 | 673 | 688 | 667 | 685 | 393,000 |
| 2006/03/08 | 655 | 684 | 655 | 674 | 489,000 |
| 2006/03/07 | 675 | 686 | 658 | 662 | 834,000 |
| 2006/03/06 | 660 | 697 | 660 | 695 | 758,000 |
| 2006/03/03 | 681 | 709 | 679 | 683 | 357,000 |
| 2006/03/02 | 709 | 724 | 694 | 708 | 536,000 |
| 2006/03/01 | 698 | 713 | 675 | 700 | 380,000 |
| 2006/02/28 | 703 | 703 | 668 | 697 | 558,000 |
| 2006/02/27 | 724 | 739 | 700 | 703 | 299,000 |
| 2006/02/24 | 728 | 732 | 708 | 727 | 345,000 |
| 2006/02/23 | 688 | 755 | 688 | 738 | 710,000 |
| 2006/02/22 | 688 | 703 | 667 | 678 | 512,000 |
| 2006/02/21 | 616 | 703 | 616 | 697 | 754,000 |
| 2006/02/20 | 618 | 642 | 609 | 610 | 552,000 |
| 2006/02/17 | 681 | 688 | 620 | 628 | 590,000 |
| 2006/02/16 | 686 | 707 | 674 | 679 | 693,000 |
| 2006/02/15 | 693 | 710 | 679 | 696 | 662,000 |
| 2006/02/14 | 672 | 695 | 650 | 673 | 692,000 |
| 2006/02/13 | 720 | 730 | 652 | 662 | 1,031,000 |
| 2006/02/10 | 771 | 776 | 728 | 740 | 579,000 |
| 2006/02/09 | 773 | 794 | 766 | 780 | 281,000 |
| 2006/02/08 | 805 | 805 | 761 | 763 | 351,000 |
| 2006/02/07 | 801 | 809 | 776 | 803 | 421,000 |
| 2006/02/06 | 797 | 810 | 783 | 809 | 356,000 |
| 2006/02/03 | 780 | 795 | 772 | 784 | 502,000 |
| 2006/02/02 | 780 | 787 | 775 | 786 | 308,000 |
| 2006/02/01 | 750 | 783 | 750 | 757 | 350,000 |
| 2006/01/31 | 770 | 778 | 758 | 765 | 557,000 |
| 2006/01/30 | 771 | 785 | 770 | 777 | 437,000 |
| 2006/01/27 | 766 | 786 | 755 | 780 | 546,000 |
| 2006/01/26 | 747 | 757 | 732 | 756 | 499,000 |
| 2006/01/25 | 712 | 746 | 712 | 737 | 320,000 |
| 2006/01/24 | 685 | 718 | 685 | 708 | 281,000 |
| 2006/01/23 | 680 | 711 | 680 | 691 | 674,000 |
| 2006/01/20 | 730 | 735 | 686 | 696 | 570,000 |
| 2006/01/19 | 669 | 725 | 669 | 725 | 677,000 |
| 2006/01/18 | 702 | 720 | 658 | 689 | 1,178,000 |
| 2006/01/17 | 755 | 755 | 712 | 712 | 537,000 |
| 2006/01/16 | 760 | 772 | 753 | 764 | 758,000 |
| 2006/01/13 | 783 | 794 | 775 | 781 | 533,000 |
| 2006/01/12 | 753 | 793 | 752 | 791 | 559,000 |
| 2006/01/11 | 740 | 777 | 739 | 773 | 847,000 |
| 2006/01/10 | 769 | 771 | 722 | 731 | 1,811,000 |
| 2006/01/06 | 800 | 800 | 777 | 777 | 380,000 |
| 2006/01/05 | 822 | 822 | 797 | 805 | 294,000 |
| 2006/01/04 | 813 | 832 | 813 | 821 | 254,000 |