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
2007/12/28 900 900 850 850 370,500
2007/12/27 889 906 875 900 332,500
2007/12/26 880 891 874 888 156,500
2007/12/25 864 893 856 880 172,000
2007/12/21 892 892 865 874 246,500
2007/12/20 911 911 880 883 379,500
2007/12/19 910 918 909 910 270,500
2007/12/18 901 915 894 911 589,500
2007/12/17 917 923 902 911 278,000
2007/12/14 930 950 917 922 420,500
2007/12/13 935 941 925 933 157,000
2007/12/12 920 945 919 944 137,500
2007/12/11 942 950 936 937 152,000
2007/12/10 949 950 941 950 81,500
2007/12/07 950 960 941 942 241,500
2007/12/06 955 957 941 951 144,500
2007/12/05 940 960 935 955 186,500
2007/12/04 960 963 945 947 148,000
2007/12/03 969 980 947 956 309,500
2007/11/30 956 975 952 952 291,000
2007/11/29 956 975 952 966 193,500
2007/11/28 959 976 950 966 171,000
2007/11/27 958 972 947 970 104,000
2007/11/26 953 983 952 970 398,000
2007/11/22 968 978 948 952 246,500
2007/11/21 940 970 939 958 313,500
2007/11/20 954 954 929 929 233,000
2007/11/19 950 969 927 944 189,000
2007/11/16 938 950 920 940 166,500
2007/11/15 959 959 932 938 196,000
2007/11/14 924 939 900 939 258,000
2007/11/13 919 928 891 923 262,000
2007/11/12 912 929 906 919 156,000
2007/11/09 922 939 910 927 237,500
2007/11/08 943 943 914 922 208,000
2007/11/07 950 960 942 959 410,500
2007/11/06 926 937 901 930 313,000
2007/11/05 908 936 895 936 242,000
2007/11/02 934 934 894 918 122,000
2007/11/01 960 970 919 935 217,000
2007/10/31 943 961 909 959 522,500
2007/10/30 902 950 897 942 412,500
2007/10/29 917 921 881 912 355,500
2007/10/26 912 947 901 919 756,000
2007/10/25 938 947 896 931 639,000
2007/10/24 905 935 886 926 363,000
2007/10/23 882 908 875 895 217,000
2007/10/22 861 909 861 892 672,000
2007/10/19 921 931 899 911 288,500
2007/10/18 940 940 907 931 357,000
2007/10/17 931 939 906 939 402,000
2007/10/16 960 961 920 930 493,000
2007/10/15 983 995 951 960 345,500
2007/10/12 1,011 1,011 969 984 387,000
2007/10/11 1,055 1,055 1,000 1,010 546,000
2007/10/10 1,059 1,060 1,023 1,043 368,000
2007/10/09 1,080 1,091 1,055 1,055 354,000
2007/10/05 1,078 1,092 1,053 1,080 556,000
2007/10/04 1,058 1,075 1,045 1,059 252,000
2007/10/03 1,050 1,080 1,050 1,065 304,000
2007/10/02 1,050 1,068 1,047 1,050 175,500
2007/10/01 1,047 1,067 1,034 1,051 198,500
2007/09/28 1,059 1,065 1,045 1,057 101,000
2007/09/27 1,039 1,068 1,020 1,060 636,000
2007/09/26 1,028 1,042 1,013 1,028 238,500
2007/09/25 1,043 1,045 1,011 1,028 293,000
2007/09/21 1,011 1,079 1,011 1,045 80,500
2007/09/20 1,095 1,095 1,045 1,047 129,000
2007/09/19 1,067 1,070 1,024 1,055 295,500
2007/09/18 1,020 1,028 974 1,011 213,500
2007/09/14 1,008 1,019 1,002 1,012 763,500
2007/09/13 1,010 1,020 980 1,009 544,500
2007/09/12 981 1,019 970 1,010 780,500
2007/09/11 929 973 911 971 307,500
2007/09/10 910 949 906 930 332,000
2007/09/07 901 939 890 927 209,500
2007/09/06 923 923 893 911 351,000
2007/09/05 951 954 921 937 339,500
2007/09/04 947 959 936 953 325,000
2007/09/03 974 980 945 954 1,261,000
2007/08/31 960 970 942 968 526,500
2007/08/30 945 955 941 955 525,000
2007/08/29 942 950 935 945 351,000
2007/08/28 955 967 936 942 403,500
2007/08/27 946 960 940 945 269,000
2007/08/24 944 951 934 947 516,000
2007/08/23 935 969 935 947 350,000
2007/08/22 971 971 940 955 492,500
2007/08/21 994 995 973 981 463,500
2007/08/20 1,003 1,006 975 993 784,000
2007/08/17 1,016 1,036 980 1,023 878,000
2007/08/16 1,000 1,036 993 1,000 656,000
2007/08/15 1,037 1,037 995 1,006 1,045,500
2007/08/14 1,049 1,049 1,009 1,017 722,000
2007/08/13 1,036 1,084 982 1,015 907,000
2007/08/10 1,064 1,071 1,020 1,037 712,500
2007/08/09 1,080 1,080 1,023 1,024 688,500
2007/08/08 1,024 1,030 1,010 1,020 445,500
2007/08/07 1,020 1,036 1,006 1,024 364,500
2007/08/06 1,020 1,045 1,010 1,021 454,000
2007/08/03 1,061 1,080 1,049 1,060 990,000
2007/08/02 1,070 1,070 1,033 1,041 1,382,500
2007/08/01 1,080 1,104 1,070 1,072 589,000
2007/07/31 1,107 1,109 1,090 1,092 935,500
2007/07/30 1,095 1,101 1,060 1,092 911,500
2007/07/27 1,096 1,143 1,090 1,115 1,310,500
2007/07/26 1,170 1,190 1,149 1,156 2,013,000
2007/07/25 1,219 1,219 1,150 1,190 1,785,500
2007/07/24 1,235 1,235 1,180 1,221 1,492,000
2007/07/23 1,220 1,255 1,220 1,255 180,500
2007/07/20 1,213 1,238 1,205 1,235 134,000
2007/07/19 1,260 1,261 1,192 1,197 384,500
2007/07/18 1,300 1,307 1,265 1,280 440,500
2007/07/17 1,297 1,300 1,294 1,300 3,114,000
2007/07/13 1,280 1,303 1,279 1,300 3,201,000
2007/07/12 1,269 1,283 1,263 1,272 1,077,000
2007/07/11 1,259 1,269 1,252 1,269 1,028,500
2007/07/10 1,259 1,261 1,240 1,260 1,893,000
2007/07/09 1,268 1,274 1,253 1,257 2,147,000
2007/07/06 1,257 1,270 1,242 1,248 1,598,000
2007/07/05 1,242 1,267 1,238 1,253 1,331,500
2007/07/04 1,222 1,249 1,216 1,242 1,815,000
2007/07/03 1,247 1,249 1,221 1,242 1,376,500
2007/07/02 1,259 1,260 1,244 1,249 2,195,500
2007/06/29 1,256 1,270 1,235 1,270 1,465,500
2007/06/28 1,248 1,285 1,229 1,259 3,015,000
2007/06/27 1,224 1,292 1,223 1,248 2,088,000
2007/06/26 1,198 1,209 1,185 1,204 1,077,500
2007/06/25 1,206 1,230 1,190 1,200 1,309,500
2007/06/22 1,178 1,227 1,170 1,220 3,592,000
2007/06/21 1,142 1,181 1,141 1,179 1,620,500
2007/06/20 1,190 1,190 1,143 1,149 756,000
2007/06/19 1,187 1,190 1,159 1,190 540,500
2007/06/18 1,167 1,190 1,167 1,183 970,500
2007/06/15 1,134 1,169 1,132 1,150 475,500
2007/06/14 1,121 1,130 1,121 1,126 295,500
2007/06/13 1,126 1,139 1,110 1,115 1,242,000
2007/06/12 1,166 1,166 1,139 1,143 1,373,000
2007/06/11 1,192 1,197 1,173 1,186 1,029,000
2007/06/08 1,135 1,220 1,133 1,194 1,534,000
2007/06/07 1,152 1,157 1,143 1,145 958,500
2007/06/06 1,150 1,178 1,145 1,166 841,000
2007/06/05 1,153 1,163 1,140 1,149 4,057,500
2007/06/04 1,133 1,156 1,129 1,151 2,242,000
2007/06/01 1,128 1,141 1,117 1,128 2,953,000
2007/05/31 1,130 1,135 1,110 1,111 2,536,500
2007/05/30 1,107 1,129 1,107 1,120 1,995,000
2007/05/29 1,115 1,134 1,115 1,125 501,500
2007/05/28 1,127 1,148 1,115 1,130 2,181,500
2007/05/25 1,101 1,142 1,101 1,134 1,855,000
2007/05/24 1,100 1,106 1,097 1,106 1,196,500
2007/05/23 1,096 1,099 1,095 1,095 575,500
2007/05/22 1,098 1,099 1,093 1,099 1,010,000
2007/05/21 1,103 1,109 1,100 1,100 3,239,500
2007/05/18 1,070 1,071 1,036 1,051 973,500
2007/05/17 1,035 1,079 1,035 1,076 1,102,500
2007/05/16 1,016 1,044 1,011 1,036 1,184,000
2007/05/15 1,023 1,027 1,018 1,023 1,910,000
2007/05/14 1,020 1,025 1,011 1,024 956,500
2007/05/11 1,018 1,027 1,005 1,021 2,748,500
2007/05/10 1,026 1,035 1,010 1,018 4,302,500
2007/05/09 1,035 1,037 1,020 1,026 2,082,500
2007/05/08 1,048 1,064 1,021 1,035 3,031,000
2007/05/07 1,075 1,077 1,039 1,068 3,168,000
2007/05/02 1,079 1,080 1,075 1,079 1,242,500
2007/05/01 1,075 1,100 1,075 1,080 1,836,000
2007/04/27 1,083 1,083 1,074 1,083 9,941,500
2007/04/26 983 983 983 983 113,500
2007/04/25 893 900 876 883 924,500
2007/04/24 877 912 877 903 1,128,000
2007/04/23 920 920 905 917 760,500
2007/04/20 931 935 915 923 2,103,000
2007/04/19 930 937 928 932 1,620,500
2007/04/18 939 940 931 938 784,000
2007/04/17 930 941 922 935 1,513,500
2007/04/16 910 949 910 939 2,689,000
2007/04/13 910 920 870 917 3,846,500
2007/04/12 905 915 902 911 4,797,000
2007/04/11 900 915 897 915 4,237,500
2007/04/10 900 952 889 910 4,723,000
2007/04/09 822 869 822 869 1,197,000
2007/04/06 755 780 754 769 684,500
2007/04/05 767 771 755 760 451,000
2007/04/04 760 784 760 776 899,000
2007/04/03 744 756 732 750 637,000
2007/04/02 763 772 746 749 1,079,500
2007/03/30 750 788 750 783 1,077,000
2007/03/29 730 751 721 748 938,000
2007/03/28 734 749 727 740 722,500
2007/03/27 725 741 723 741 755,500
2007/03/26 733 742 725 735 595,500
2007/03/23 740 748 732 740 680,500
2007/03/22 764 765 743 745 511,500
2007/03/20 735 764 734 748 612,500
2007/03/19 726 746 724 744 739,000
2007/03/16 725 735 719 726 845,500
2007/03/15 734 746 730 735 964,500
2007/03/14 734 742 721 734 772,000
2007/03/13 760 760 736 754 625,500
2007/03/12 760 762 748 761 730,000
2007/03/09 722 747 721 744 1,062,000
2007/03/08 739 739 697 721 1,019,500
2007/03/07 705 723 702 709 842,500
2007/03/06 688 712 688 701 854,500
2007/03/05 719 725 696 698 593,500
2007/03/02 737 745 723 739 1,396,500
2007/03/01 742 758 732 736 1,017,000
2007/02/28 727 747 712 744 1,189,500
2007/02/27 779 785 764 767 1,126,500
2007/02/26 796 804 788 795 910,000
2007/02/23 780 796 770 796 685,500
2007/02/22 760 777 759 770 1,588,500
2007/02/21 749 760 740 760 958,000
2007/02/20 739 746 726 742 716,500
2007/02/19 733 747 732 742 951,500
2007/02/16 730 750 719 748 1,298,500
2007/02/15 759 763 702 710 2,067,000
2007/02/14 744 775 742 763 1,792,000
2007/02/13 755 756 735 743 1,208,500
2007/02/09 760 761 734 757 1,107,500
2007/02/08 740 809 740 771 2,827,500
2007/02/07 716 732 709 730 1,289,500
2007/02/06 703 717 693 715 1,099,500
2007/02/05 697 713 692 705 717,500
2007/02/02 676 698 671 695 953,000
2007/02/01 657 671 654 670 520,000
2007/01/31 654 665 645 651 429,000
2007/01/30 651 655 648 652 368,500
2007/01/29 638 655 625 652 621,000
2007/01/26 646 650 624 642 701,500
2007/01/25 662 664 654 656 448,500
2007/01/24 656 662 644 652 789,500
2007/01/23 674 675 661 663 651,500
2007/01/22 667 671 656 671 482,000
2007/01/19 669 670 648 667 982,000
2007/01/18 605 648 603 640 1,045,000
2007/01/17 589 600 582 597 248,500
2007/01/16 585 598 585 596 170,500
2007/01/15 591 596 582 590 219,000
2007/01/12 580 588 575 587 461,500
2007/01/11 578 585 573 579 537,500
2007/01/10 587 590 577 581 400,000
2007/01/09 590 596 581 594 302,500
2007/01/05 600 605 585 587 451,000
2007/01/04 600 602 588 599 269,000

このページの先頭へ