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 |
---|---|---|---|---|---|
2009/12/30 | 347 | 355 | 345 | 352 | 92,300 |
2009/12/29 | 348 | 353 | 346 | 352 | 44,200 |
2009/12/28 | 349 | 353 | 346 | 348 | 57,700 |
2009/12/25 | 341 | 348 | 341 | 346 | 55,200 |
2009/12/24 | 350 | 350 | 344 | 346 | 81,400 |
2009/12/22 | 345 | 360 | 345 | 354 | 328,500 |
2009/12/21 | 340 | 350 | 334 | 344 | 161,700 |
2009/12/18 | 346 | 347 | 338 | 339 | 212,300 |
2009/12/17 | 351 | 354 | 347 | 351 | 166,100 |
2009/12/16 | 350 | 352 | 338 | 350 | 235,200 |
2009/12/15 | 330 | 337 | 325 | 332 | 433,800 |
2009/12/14 | 337 | 340 | 323 | 330 | 201,400 |
2009/12/11 | 336 | 342 | 328 | 340 | 298,100 |
2009/12/10 | 345 | 349 | 325 | 331 | 261,800 |
2009/12/09 | 347 | 349 | 341 | 345 | 155,400 |
2009/12/08 | 349 | 351 | 341 | 345 | 192,400 |
2009/12/07 | 353 | 353 | 345 | 349 | 172,900 |
2009/12/04 | 338 | 347 | 336 | 344 | 152,400 |
2009/12/03 | 331 | 344 | 328 | 343 | 469,500 |
2009/12/02 | 339 | 339 | 322 | 330 | 395,500 |
2009/12/01 | 331 | 342 | 325 | 338 | 407,700 |
2009/11/30 | 325 | 341 | 324 | 331 | 391,900 |
2009/11/27 | 318 | 336 | 315 | 327 | 440,200 |
2009/11/26 | 312 | 327 | 312 | 318 | 313,000 |
2009/11/25 | 313 | 314 | 302 | 311 | 706,000 |
2009/11/24 | 335 | 335 | 321 | 327 | 218,300 |
2009/11/20 | 336 | 348 | 332 | 343 | 230,700 |
2009/11/19 | 360 | 366 | 314 | 336 | 613,400 |
2009/11/18 | 375 | 377 | 353 | 356 | 229,600 |
2009/11/17 | 391 | 393 | 379 | 380 | 162,900 |
2009/11/16 | 394 | 400 | 388 | 391 | 69,900 |
2009/11/13 | 395 | 399 | 385 | 394 | 128,200 |
2009/11/12 | 410 | 415 | 393 | 396 | 182,100 |
2009/11/11 | 408 | 425 | 405 | 415 | 128,600 |
2009/11/10 | 408 | 420 | 405 | 413 | 133,900 |
2009/11/09 | 405 | 406 | 392 | 398 | 124,500 |
2009/11/06 | 416 | 417 | 399 | 405 | 253,600 |
2009/11/05 | 430 | 433 | 419 | 420 | 116,600 |
2009/11/04 | 431 | 435 | 423 | 430 | 238,200 |
2009/11/02 | 430 | 432 | 421 | 431 | 146,700 |
2009/10/30 | 423 | 432 | 420 | 429 | 304,400 |
2009/10/29 | 400 | 416 | 392 | 408 | 241,300 |
2009/10/28 | 433 | 435 | 414 | 417 | 135,100 |
2009/10/27 | 432 | 433 | 410 | 432 | 198,300 |
2009/10/26 | 423 | 436 | 423 | 432 | 174,100 |
2009/10/23 | 427 | 430 | 419 | 420 | 107,500 |
2009/10/22 | 425 | 426 | 414 | 426 | 97,900 |
2009/10/21 | 426 | 426 | 417 | 419 | 88,300 |
2009/10/20 | 421 | 429 | 416 | 428 | 96,400 |
2009/10/19 | 418 | 418 | 406 | 416 | 116,400 |
2009/10/16 | 417 | 419 | 406 | 418 | 139,400 |
2009/10/15 | 404 | 413 | 403 | 409 | 89,900 |
2009/10/14 | 404 | 407 | 389 | 399 | 146,900 |
2009/10/13 | 399 | 407 | 395 | 399 | 79,900 |
2009/10/09 | 395 | 405 | 388 | 398 | 96,600 |
2009/10/08 | 402 | 404 | 386 | 394 | 104,100 |
2009/10/07 | 377 | 397 | 370 | 397 | 211,100 |
2009/10/06 | 367 | 377 | 362 | 376 | 149,800 |
2009/10/05 | 369 | 374 | 362 | 365 | 88,200 |
2009/10/02 | 380 | 380 | 368 | 375 | 100,700 |
2009/10/01 | 385 | 398 | 385 | 388 | 88,900 |
2009/09/30 | 395 | 401 | 387 | 395 | 95,600 |
2009/09/29 | 388 | 399 | 383 | 399 | 156,900 |
2009/09/28 | 394 | 395 | 383 | 393 | 146,600 |
2009/09/25 | 410 | 410 | 395 | 399 | 164,200 |
2009/09/24 | 410 | 422 | 410 | 422 | 208,900 |
2009/09/18 | 419 | 419 | 397 | 403 | 321,500 |
2009/09/17 | 438 | 439 | 418 | 424 | 234,000 |
2009/09/16 | 451 | 455 | 435 | 439 | 225,600 |
2009/09/15 | 436 | 448 | 436 | 446 | 174,200 |
2009/09/14 | 445 | 446 | 430 | 431 | 146,300 |
2009/09/11 | 459 | 459 | 436 | 442 | 267,900 |
2009/09/10 | 447 | 461 | 447 | 455 | 178,000 |
2009/09/09 | 438 | 443 | 431 | 440 | 143,700 |
2009/09/08 | 442 | 445 | 431 | 433 | 216,000 |
2009/09/07 | 438 | 443 | 435 | 441 | 95,100 |
2009/09/04 | 422 | 435 | 422 | 426 | 181,700 |
2009/09/03 | 425 | 438 | 421 | 432 | 293,900 |
2009/09/02 | 419 | 432 | 416 | 429 | 322,700 |
2009/09/01 | 440 | 447 | 426 | 434 | 368,500 |
2009/08/31 | 452 | 462 | 439 | 446 | 212,000 |
2009/08/28 | 439 | 450 | 433 | 446 | 209,700 |
2009/08/27 | 439 | 450 | 425 | 434 | 342,700 |
2009/08/26 | 436 | 469 | 435 | 446 | 380,900 |
2009/08/25 | 433 | 442 | 426 | 430 | 131,600 |
2009/08/24 | 430 | 438 | 429 | 433 | 148,700 |
2009/08/21 | 420 | 429 | 413 | 420 | 161,000 |
2009/08/20 | 418 | 427 | 410 | 423 | 146,400 |
2009/08/19 | 425 | 427 | 412 | 413 | 124,600 |
2009/08/18 | 415 | 425 | 411 | 422 | 189,700 |
2009/08/17 | 439 | 444 | 415 | 420 | 213,600 |
2009/08/14 | 421 | 443 | 421 | 439 | 389,400 |
2009/08/13 | 420 | 438 | 413 | 423 | 360,100 |
2009/08/12 | 406 | 429 | 403 | 420 | 689,800 |
2009/08/11 | 383 | 396 | 381 | 391 | 158,400 |
2009/08/10 | 387 | 399 | 383 | 388 | 127,300 |
2009/08/07 | 389 | 390 | 375 | 382 | 163,400 |
2009/08/06 | 385 | 390 | 385 | 387 | 114,500 |
2009/08/05 | 394 | 400 | 386 | 387 | 152,800 |
2009/08/04 | 390 | 402 | 389 | 392 | 208,000 |
2009/08/03 | 393 | 405 | 388 | 390 | 246,600 |
2009/07/31 | 392 | 418 | 382 | 389 | 390,700 |
2009/07/30 | 377 | 393 | 369 | 387 | 405,000 |
2009/07/29 | 369 | 390 | 369 | 387 | 355,700 |
2009/07/28 | 366 | 375 | 361 | 368 | 231,400 |
2009/07/27 | 379 | 380 | 368 | 371 | 209,800 |
2009/07/24 | 367 | 373 | 360 | 370 | 246,700 |
2009/07/23 | 359 | 366 | 353 | 357 | 221,500 |
2009/07/22 | 357 | 358 | 348 | 355 | 122,600 |
2009/07/21 | 361 | 361 | 350 | 357 | 174,900 |
2009/07/17 | 344 | 351 | 335 | 348 | 232,600 |
2009/07/16 | 360 | 364 | 335 | 339 | 304,700 |
2009/07/15 | 350 | 353 | 340 | 345 | 188,500 |
2009/07/14 | 340 | 354 | 340 | 350 | 274,900 |
2009/07/13 | 357 | 359 | 329 | 330 | 416,300 |
2009/07/10 | 363 | 368 | 351 | 359 | 267,700 |
2009/07/09 | 370 | 373 | 356 | 368 | 266,200 |
2009/07/08 | 370 | 378 | 363 | 377 | 822,900 |
2009/07/07 | 391 | 394 | 362 | 366 | 534,400 |
2009/07/06 | 402 | 402 | 385 | 390 | 464,700 |
2009/07/03 | 398 | 403 | 395 | 401 | 278,400 |
2009/07/02 | 411 | 412 | 401 | 405 | 235,300 |
2009/07/01 | 411 | 423 | 411 | 414 | 161,900 |
2009/06/30 | 418 | 421 | 409 | 421 | 275,900 |
2009/06/29 | 420 | 428 | 401 | 408 | 285,500 |
2009/06/26 | 414 | 426 | 414 | 425 | 161,800 |
2009/06/25 | 405 | 418 | 404 | 413 | 567,800 |
2009/06/24 | 415 | 415 | 402 | 405 | 202,200 |
2009/06/23 | 405 | 413 | 392 | 410 | 452,700 |
2009/06/22 | 418 | 429 | 411 | 416 | 495,500 |
2009/06/19 | 410 | 439 | 407 | 416 | 555,100 |
2009/06/18 | 410 | 414 | 402 | 410 | 272,300 |
2009/06/17 | 405 | 417 | 394 | 405 | 500,600 |
2009/06/16 | 419 | 422 | 403 | 408 | 538,200 |
2009/06/15 | 422 | 427 | 413 | 418 | 478,300 |
2009/06/12 | 423 | 423 | 400 | 421 | 935,200 |
2009/06/11 | 401 | 418 | 400 | 413 | 1,165,600 |
2009/06/10 | 356 | 391 | 356 | 386 | 1,510,800 |
2009/06/09 | 355 | 360 | 346 | 354 | 174,100 |
2009/06/08 | 361 | 361 | 354 | 355 | 193,900 |
2009/06/05 | 359 | 359 | 354 | 356 | 151,300 |
2009/06/04 | 365 | 365 | 353 | 354 | 376,400 |
2009/06/03 | 362 | 374 | 360 | 363 | 394,600 |
2009/06/02 | 365 | 365 | 356 | 359 | 226,700 |
2009/06/01 | 364 | 364 | 351 | 355 | 333,100 |
2009/05/29 | 365 | 365 | 354 | 359 | 318,500 |
2009/05/28 | 360 | 363 | 355 | 363 | 286,900 |
2009/05/27 | 375 | 376 | 360 | 363 | 398,000 |
2009/05/26 | 364 | 374 | 351 | 373 | 795,300 |
2009/05/25 | 350 | 351 | 345 | 351 | 166,300 |
2009/05/22 | 346 | 347 | 341 | 345 | 175,200 |
2009/05/21 | 336 | 344 | 335 | 341 | 145,700 |
2009/05/20 | 344 | 346 | 333 | 339 | 187,500 |
2009/05/19 | 338 | 349 | 337 | 348 | 195,800 |
2009/05/18 | 346 | 346 | 330 | 333 | 133,300 |
2009/05/15 | 345 | 345 | 336 | 342 | 256,100 |
2009/05/14 | 345 | 346 | 335 | 339 | 155,300 |
2009/05/13 | 359 | 359 | 342 | 348 | 264,700 |
2009/05/12 | 370 | 375 | 357 | 362 | 220,900 |
2009/05/11 | 380 | 382 | 365 | 375 | 195,700 |
2009/05/08 | 364 | 370 | 345 | 365 | 403,400 |
2009/05/07 | 361 | 362 | 346 | 359 | 491,900 |
2009/05/01 | 332 | 347 | 323 | 347 | 310,500 |
2009/04/30 | 316 | 330 | 316 | 327 | 264,200 |
2009/04/28 | 323 | 328 | 313 | 313 | 210,400 |
2009/04/27 | 336 | 337 | 321 | 325 | 161,000 |
2009/04/24 | 340 | 341 | 326 | 330 | 276,200 |
2009/04/23 | 334 | 338 | 318 | 335 | 375,100 |
2009/04/22 | 350 | 350 | 329 | 332 | 343,900 |
2009/04/21 | 343 | 351 | 329 | 348 | 355,200 |
2009/04/20 | 355 | 355 | 349 | 353 | 184,700 |
2009/04/17 | 356 | 358 | 346 | 350 | 312,200 |
2009/04/16 | 357 | 367 | 346 | 355 | 237,700 |
2009/04/15 | 363 | 367 | 351 | 353 | 182,600 |
2009/04/14 | 363 | 372 | 350 | 362 | 439,400 |
2009/04/13 | 354 | 364 | 349 | 359 | 267,000 |
2009/04/10 | 358 | 359 | 341 | 349 | 181,300 |
2009/04/09 | 349 | 360 | 347 | 353 | 322,700 |
2009/04/08 | 345 | 352 | 338 | 344 | 210,700 |
2009/04/07 | 346 | 356 | 341 | 352 | 262,400 |
2009/04/06 | 371 | 384 | 339 | 341 | 510,400 |
2009/04/03 | 376 | 379 | 362 | 373 | 227,200 |
2009/04/02 | 368 | 378 | 368 | 371 | 283,200 |
2009/04/01 | 349 | 375 | 348 | 358 | 255,400 |
2009/03/31 | 359 | 361 | 340 | 354 | 316,000 |
2009/03/30 | 399 | 399 | 360 | 360 | 168,500 |
2009/03/27 | 400 | 403 | 385 | 388 | 324,500 |
2009/03/26 | 385 | 394 | 380 | 385 | 333,000 |
2009/03/25 | 414 | 416 | 396 | 399 | 556,000 |
2009/03/24 | 401 | 418 | 399 | 406 | 543,500 |
2009/03/23 | 393 | 402 | 388 | 396 | 488,500 |
2009/03/19 | 407 | 407 | 388 | 392 | 294,000 |
2009/03/18 | 420 | 425 | 396 | 397 | 634,000 |
2009/03/17 | 409 | 429 | 399 | 420 | 346,000 |
2009/03/16 | 379 | 420 | 379 | 399 | 395,000 |
2009/03/13 | 360 | 381 | 360 | 376 | 540,000 |
2009/03/12 | 349 | 356 | 347 | 348 | 575,000 |
2009/03/11 | 337 | 358 | 337 | 345 | 381,000 |
2009/03/10 | 335 | 341 | 332 | 332 | 229,000 |
2009/03/09 | 342 | 350 | 331 | 338 | 391,000 |
2009/03/06 | 341 | 345 | 332 | 337 | 402,000 |
2009/03/05 | 341 | 353 | 341 | 344 | 401,000 |
2009/03/04 | 323 | 335 | 317 | 331 | 288,000 |
2009/03/03 | 327 | 331 | 321 | 323 | 363,500 |
2009/03/02 | 338 | 338 | 328 | 331 | 383,000 |
2009/02/27 | 341 | 346 | 336 | 346 | 282,000 |
2009/02/26 | 328 | 343 | 326 | 336 | 324,000 |
2009/02/25 | 325 | 337 | 319 | 332 | 500,000 |
2009/02/24 | 310 | 315 | 305 | 310 | 246,500 |
2009/02/23 | 309 | 314 | 303 | 313 | 305,500 |
2009/02/20 | 314 | 323 | 314 | 314 | 287,500 |
2009/02/19 | 309 | 316 | 309 | 312 | 307,000 |
2009/02/18 | 316 | 318 | 306 | 308 | 298,000 |
2009/02/17 | 325 | 329 | 318 | 319 | 282,000 |
2009/02/16 | 320 | 328 | 316 | 324 | 372,500 |
2009/02/13 | 317 | 321 | 308 | 320 | 458,000 |
2009/02/12 | 340 | 341 | 316 | 316 | 247,500 |
2009/02/10 | 357 | 372 | 348 | 349 | 690,500 |
2009/02/09 | 368 | 378 | 356 | 356 | 89,500 |
2009/02/06 | 380 | 383 | 353 | 362 | 169,500 |
2009/02/05 | 377 | 390 | 363 | 375 | 154,500 |
2009/02/04 | 370 | 380 | 370 | 375 | 173,500 |
2009/02/03 | 394 | 399 | 375 | 375 | 162,000 |
2009/02/02 | 392 | 413 | 388 | 398 | 140,000 |
2009/01/30 | 396 | 402 | 396 | 402 | 228,500 |
2009/01/29 | 406 | 407 | 399 | 404 | 233,500 |
2009/01/28 | 394 | 410 | 394 | 401 | 151,500 |
2009/01/27 | 374 | 394 | 374 | 389 | 303,000 |
2009/01/26 | 368 | 382 | 366 | 367 | 309,500 |
2009/01/23 | 371 | 377 | 360 | 364 | 229,000 |
2009/01/22 | 373 | 383 | 370 | 382 | 313,000 |
2009/01/21 | 356 | 374 | 356 | 368 | 260,500 |
2009/01/20 | 387 | 398 | 356 | 364 | 408,500 |
2009/01/19 | 390 | 409 | 388 | 391 | 180,000 |
2009/01/16 | 381 | 389 | 378 | 386 | 346,000 |
2009/01/15 | 395 | 396 | 379 | 384 | 435,000 |
2009/01/14 | 398 | 409 | 391 | 399 | 193,500 |
2009/01/13 | 453 | 458 | 396 | 396 | 348,000 |
2009/01/09 | 456 | 467 | 451 | 454 | 218,000 |
2009/01/08 | 451 | 460 | 443 | 446 | 199,000 |
2009/01/07 | 459 | 462 | 440 | 452 | 264,500 |
2009/01/06 | 465 | 465 | 451 | 454 | 143,500 |
2009/01/05 | 471 | 474 | 458 | 459 | 76,500 |