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 |
---|---|---|---|---|---|
2012/12/28 | 544 | 544 | 522 | 530 | 60,500 |
2012/12/27 | 527 | 548 | 522 | 544 | 125,500 |
2012/12/26 | 516 | 529 | 513 | 525 | 74,700 |
2012/12/25 | 497 | 518 | 497 | 517 | 120,300 |
2012/12/21 | 483 | 499 | 482 | 492 | 111,800 |
2012/12/20 | 468 | 479 | 458 | 477 | 137,700 |
2012/12/19 | 462 | 470 | 459 | 466 | 53,100 |
2012/12/18 | 455 | 463 | 451 | 454 | 41,400 |
2012/12/17 | 455 | 461 | 451 | 458 | 29,300 |
2012/12/14 | 449 | 458 | 443 | 445 | 106,800 |
2012/12/13 | 459 | 459 | 446 | 447 | 41,400 |
2012/12/12 | 454 | 454 | 446 | 447 | 38,100 |
2012/12/11 | 450 | 453 | 442 | 449 | 20,300 |
2012/12/10 | 450 | 452 | 440 | 447 | 21,100 |
2012/12/07 | 459 | 459 | 440 | 447 | 59,200 |
2012/12/06 | 449 | 463 | 436 | 461 | 68,100 |
2012/12/05 | 441 | 450 | 435 | 436 | 52,800 |
2012/12/04 | 439 | 446 | 435 | 442 | 42,800 |
2012/12/03 | 440 | 447 | 424 | 442 | 37,200 |
2012/11/30 | 438 | 447 | 437 | 440 | 43,200 |
2012/11/29 | 437 | 439 | 430 | 434 | 42,600 |
2012/11/28 | 447 | 447 | 428 | 429 | 41,100 |
2012/11/27 | 445 | 451 | 445 | 448 | 67,500 |
2012/11/26 | 452 | 453 | 443 | 443 | 68,000 |
2012/11/22 | 451 | 451 | 443 | 444 | 48,700 |
2012/11/21 | 446 | 446 | 438 | 440 | 35,900 |
2012/11/20 | 448 | 448 | 435 | 438 | 33,700 |
2012/11/19 | 446 | 447 | 444 | 446 | 27,900 |
2012/11/16 | 431 | 440 | 431 | 439 | 45,600 |
2012/11/15 | 424 | 438 | 422 | 437 | 56,400 |
2012/11/14 | 417 | 424 | 409 | 418 | 72,800 |
2012/11/13 | 417 | 425 | 409 | 425 | 94,100 |
2012/11/12 | 427 | 430 | 417 | 417 | 50,200 |
2012/11/09 | 421 | 430 | 420 | 428 | 52,300 |
2012/11/08 | 425 | 432 | 424 | 427 | 50,600 |
2012/11/07 | 438 | 442 | 434 | 437 | 29,200 |
2012/11/06 | 440 | 442 | 435 | 436 | 21,700 |
2012/11/05 | 453 | 453 | 436 | 446 | 54,700 |
2012/11/02 | 449 | 464 | 445 | 455 | 157,000 |
2012/11/01 | 433 | 447 | 428 | 447 | 160,100 |
2012/10/31 | 435 | 438 | 420 | 425 | 150,200 |
2012/10/30 | 414 | 432 | 412 | 431 | 440,000 |
2012/10/29 | 405 | 418 | 405 | 415 | 200,500 |
2012/10/26 | 400 | 404 | 391 | 400 | 202,500 |
2012/10/25 | 387 | 400 | 387 | 398 | 149,800 |
2012/10/24 | 393 | 396 | 386 | 391 | 168,300 |
2012/10/23 | 408 | 408 | 395 | 396 | 68,900 |
2012/10/22 | 403 | 410 | 403 | 407 | 35,100 |
2012/10/19 | 406 | 414 | 404 | 412 | 58,900 |
2012/10/18 | 407 | 412 | 401 | 406 | 114,500 |
2012/10/17 | 417 | 418 | 403 | 405 | 151,000 |
2012/10/16 | 394 | 402 | 390 | 397 | 121,900 |
2012/10/15 | 378 | 392 | 378 | 390 | 107,900 |
2012/10/12 | 370 | 379 | 370 | 378 | 86,600 |
2012/10/11 | 374 | 374 | 366 | 370 | 266,900 |
2012/10/10 | 391 | 393 | 381 | 381 | 226,400 |
2012/10/09 | 401 | 405 | 390 | 395 | 295,600 |
2012/10/05 | 394 | 404 | 394 | 400 | 129,600 |
2012/10/04 | 394 | 398 | 393 | 393 | 99,600 |
2012/10/03 | 394 | 398 | 392 | 393 | 111,200 |
2012/10/02 | 402 | 403 | 394 | 394 | 144,400 |
2012/10/01 | 415 | 415 | 402 | 406 | 167,400 |
2012/09/28 | 411 | 423 | 409 | 418 | 115,800 |
2012/09/27 | 400 | 411 | 400 | 410 | 145,600 |
2012/09/26 | 406 | 415 | 401 | 404 | 95,400 |
2012/09/25 | 404 | 415 | 402 | 407 | 128,700 |
2012/09/24 | 407 | 414 | 401 | 406 | 134,900 |
2012/09/21 | 412 | 416 | 404 | 405 | 80,000 |
2012/09/20 | 410 | 417 | 403 | 412 | 71,400 |
2012/09/19 | 424 | 426 | 413 | 414 | 79,300 |
2012/09/18 | 425 | 425 | 417 | 420 | 36,700 |
2012/09/14 | 429 | 430 | 423 | 428 | 122,900 |
2012/09/13 | 418 | 418 | 402 | 407 | 55,000 |
2012/09/12 | 406 | 419 | 405 | 417 | 66,200 |
2012/09/11 | 408 | 409 | 399 | 404 | 81,600 |
2012/09/10 | 404 | 412 | 401 | 411 | 54,200 |
2012/09/07 | 406 | 407 | 401 | 404 | 61,700 |
2012/09/06 | 402 | 403 | 397 | 401 | 82,000 |
2012/09/05 | 394 | 409 | 394 | 403 | 169,700 |
2012/09/04 | 400 | 401 | 393 | 394 | 121,400 |
2012/09/03 | 398 | 407 | 398 | 399 | 69,600 |
2012/08/31 | 395 | 404 | 393 | 400 | 122,600 |
2012/08/30 | 400 | 404 | 391 | 400 | 94,900 |
2012/08/29 | 400 | 406 | 397 | 399 | 101,700 |
2012/08/28 | 403 | 406 | 398 | 401 | 124,600 |
2012/08/27 | 405 | 408 | 400 | 400 | 72,700 |
2012/08/24 | 402 | 404 | 398 | 401 | 67,000 |
2012/08/23 | 408 | 410 | 403 | 406 | 91,000 |
2012/08/22 | 405 | 410 | 400 | 409 | 89,500 |
2012/08/21 | 416 | 416 | 401 | 408 | 91,200 |
2012/08/20 | 423 | 423 | 410 | 413 | 54,400 |
2012/08/17 | 426 | 428 | 423 | 424 | 33,800 |
2012/08/16 | 415 | 424 | 415 | 424 | 88,000 |
2012/08/15 | 427 | 427 | 417 | 423 | 31,900 |
2012/08/14 | 415 | 425 | 413 | 424 | 40,300 |
2012/08/13 | 421 | 421 | 413 | 414 | 15,900 |
2012/08/10 | 423 | 424 | 417 | 420 | 43,300 |
2012/08/09 | 416 | 424 | 416 | 423 | 61,400 |
2012/08/08 | 411 | 420 | 405 | 412 | 85,300 |
2012/08/07 | 403 | 407 | 400 | 403 | 57,200 |
2012/08/06 | 411 | 414 | 405 | 408 | 40,900 |
2012/08/03 | 400 | 406 | 393 | 403 | 88,900 |
2012/08/02 | 418 | 420 | 404 | 405 | 52,700 |
2012/08/01 | 413 | 421 | 410 | 418 | 45,700 |
2012/07/31 | 412 | 418 | 411 | 417 | 32,800 |
2012/07/30 | 415 | 415 | 410 | 414 | 27,000 |
2012/07/27 | 411 | 413 | 400 | 409 | 76,200 |
2012/07/26 | 393 | 406 | 392 | 406 | 73,600 |
2012/07/25 | 391 | 399 | 389 | 391 | 96,400 |
2012/07/24 | 393 | 405 | 390 | 394 | 62,100 |
2012/07/23 | 394 | 404 | 392 | 393 | 123,600 |
2012/07/20 | 420 | 421 | 399 | 404 | 108,100 |
2012/07/19 | 421 | 438 | 415 | 420 | 65,300 |
2012/07/18 | 425 | 432 | 413 | 416 | 83,000 |
2012/07/17 | 437 | 437 | 426 | 426 | 74,000 |
2012/07/13 | 438 | 441 | 435 | 436 | 45,200 |
2012/07/12 | 439 | 445 | 435 | 439 | 67,500 |
2012/07/11 | 446 | 446 | 436 | 438 | 40,000 |
2012/07/10 | 444 | 450 | 443 | 444 | 42,200 |
2012/07/09 | 436 | 445 | 434 | 440 | 53,200 |
2012/07/06 | 436 | 447 | 436 | 439 | 76,500 |
2012/07/05 | 442 | 448 | 433 | 434 | 47,000 |
2012/07/04 | 450 | 450 | 442 | 443 | 90,700 |
2012/07/03 | 455 | 459 | 445 | 447 | 65,400 |
2012/07/02 | 460 | 460 | 446 | 451 | 38,500 |
2012/06/29 | 446 | 465 | 442 | 456 | 86,300 |
2012/06/28 | 438 | 452 | 438 | 446 | 86,900 |
2012/06/27 | 428 | 438 | 427 | 434 | 83,200 |
2012/06/26 | 437 | 446 | 431 | 434 | 61,300 |
2012/06/25 | 448 | 448 | 435 | 443 | 116,900 |
2012/06/22 | 437 | 448 | 437 | 445 | 40,900 |
2012/06/21 | 439 | 446 | 436 | 440 | 148,800 |
2012/06/20 | 437 | 444 | 434 | 438 | 119,400 |
2012/06/19 | 429 | 438 | 425 | 431 | 53,800 |
2012/06/18 | 433 | 444 | 424 | 427 | 35,100 |
2012/06/15 | 436 | 439 | 420 | 426 | 100,400 |
2012/06/14 | 438 | 440 | 427 | 432 | 45,200 |
2012/06/13 | 424 | 440 | 423 | 435 | 75,900 |
2012/06/12 | 419 | 425 | 412 | 423 | 56,700 |
2012/06/11 | 414 | 428 | 413 | 423 | 63,000 |
2012/06/08 | 408 | 413 | 395 | 408 | 184,400 |
2012/06/07 | 409 | 412 | 401 | 411 | 91,100 |
2012/06/06 | 416 | 416 | 399 | 406 | 110,600 |
2012/06/05 | 411 | 417 | 397 | 412 | 109,200 |
2012/06/04 | 392 | 414 | 387 | 410 | 174,500 |
2012/06/01 | 415 | 415 | 403 | 412 | 87,200 |
2012/05/31 | 407 | 423 | 403 | 420 | 91,100 |
2012/05/30 | 410 | 417 | 399 | 415 | 102,400 |
2012/05/29 | 414 | 415 | 402 | 409 | 84,200 |
2012/05/28 | 408 | 422 | 408 | 414 | 81,200 |
2012/05/25 | 419 | 419 | 404 | 406 | 55,600 |
2012/05/24 | 404 | 416 | 400 | 411 | 89,400 |
2012/05/23 | 408 | 415 | 394 | 411 | 102,500 |
2012/05/22 | 401 | 429 | 401 | 408 | 96,200 |
2012/05/21 | 392 | 407 | 390 | 397 | 102,500 |
2012/05/18 | 399 | 407 | 391 | 399 | 103,200 |
2012/05/17 | 391 | 414 | 377 | 410 | 150,900 |
2012/05/16 | 415 | 415 | 391 | 399 | 135,500 |
2012/05/15 | 406 | 427 | 405 | 415 | 69,600 |
2012/05/14 | 426 | 435 | 412 | 414 | 43,100 |
2012/05/11 | 447 | 448 | 428 | 431 | 64,800 |
2012/05/10 | 436 | 452 | 430 | 449 | 75,100 |
2012/05/09 | 458 | 460 | 439 | 441 | 113,500 |
2012/05/08 | 456 | 473 | 452 | 464 | 93,000 |
2012/05/07 | 455 | 464 | 451 | 454 | 59,900 |
2012/05/02 | 446 | 472 | 446 | 470 | 50,100 |
2012/05/01 | 451 | 453 | 438 | 444 | 72,400 |
2012/04/27 | 456 | 472 | 446 | 450 | 87,700 |
2012/04/26 | 465 | 470 | 461 | 463 | 27,000 |
2012/04/25 | 457 | 469 | 455 | 463 | 52,800 |
2012/04/24 | 445 | 453 | 444 | 449 | 61,800 |
2012/04/23 | 461 | 464 | 448 | 449 | 42,100 |
2012/04/20 | 448 | 463 | 448 | 461 | 43,500 |
2012/04/19 | 456 | 456 | 447 | 447 | 38,100 |
2012/04/18 | 450 | 460 | 448 | 458 | 80,600 |
2012/04/17 | 448 | 448 | 438 | 442 | 76,200 |
2012/04/16 | 444 | 450 | 440 | 440 | 65,800 |
2012/04/13 | 426 | 454 | 426 | 451 | 109,000 |
2012/04/12 | 432 | 432 | 422 | 424 | 52,000 |
2012/04/11 | 426 | 438 | 417 | 433 | 176,800 |
2012/04/10 | 442 | 448 | 433 | 434 | 58,200 |
2012/04/09 | 438 | 447 | 434 | 441 | 59,500 |
2012/04/06 | 444 | 450 | 439 | 443 | 52,100 |
2012/04/05 | 437 | 445 | 432 | 443 | 62,700 |
2012/04/04 | 457 | 457 | 439 | 446 | 89,800 |
2012/04/03 | 460 | 467 | 457 | 460 | 74,400 |
2012/04/02 | 464 | 468 | 462 | 467 | 105,800 |
2012/03/30 | 468 | 474 | 457 | 465 | 175,100 |
2012/03/29 | 468 | 476 | 464 | 476 | 111,200 |
2012/03/28 | 463 | 469 | 450 | 466 | 208,800 |
2012/03/27 | 450 | 465 | 450 | 465 | 414,900 |
2012/03/26 | 444 | 450 | 440 | 443 | 237,600 |
2012/03/23 | 441 | 449 | 441 | 445 | 203,200 |
2012/03/22 | 438 | 451 | 438 | 449 | 113,700 |
2012/03/21 | 441 | 450 | 439 | 440 | 178,400 |
2012/03/19 | 445 | 452 | 444 | 448 | 115,200 |
2012/03/16 | 432 | 447 | 430 | 441 | 194,500 |
2012/03/15 | 429 | 438 | 429 | 433 | 138,400 |
2012/03/14 | 431 | 436 | 429 | 429 | 124,200 |
2012/03/13 | 420 | 432 | 415 | 423 | 138,200 |
2012/03/12 | 426 | 431 | 418 | 418 | 113,200 |
2012/03/09 | 425 | 434 | 420 | 431 | 210,400 |
2012/03/08 | 411 | 420 | 409 | 417 | 85,400 |
2012/03/07 | 405 | 410 | 400 | 407 | 92,900 |
2012/03/06 | 405 | 417 | 405 | 410 | 184,600 |
2012/03/05 | 408 | 413 | 405 | 407 | 109,100 |
2012/03/02 | 410 | 414 | 406 | 412 | 93,000 |
2012/03/01 | 419 | 420 | 397 | 402 | 137,300 |
2012/02/29 | 432 | 432 | 413 | 420 | 136,800 |
2012/02/28 | 425 | 437 | 420 | 436 | 147,400 |
2012/02/27 | 425 | 428 | 417 | 425 | 170,300 |
2012/02/24 | 430 | 431 | 417 | 421 | 127,100 |
2012/02/23 | 428 | 434 | 419 | 427 | 125,500 |
2012/02/22 | 420 | 439 | 420 | 426 | 132,400 |
2012/02/21 | 425 | 426 | 412 | 420 | 121,000 |
2012/02/20 | 438 | 439 | 425 | 427 | 62,500 |
2012/02/17 | 435 | 445 | 428 | 433 | 222,400 |
2012/02/16 | 419 | 434 | 416 | 427 | 138,100 |
2012/02/15 | 419 | 427 | 413 | 422 | 103,900 |
2012/02/14 | 402 | 420 | 400 | 418 | 51,700 |
2012/02/13 | 399 | 406 | 397 | 405 | 44,000 |
2012/02/10 | 406 | 406 | 392 | 400 | 45,300 |
2012/02/09 | 402 | 409 | 396 | 405 | 44,900 |
2012/02/08 | 404 | 404 | 395 | 403 | 64,400 |
2012/02/07 | 399 | 407 | 398 | 404 | 68,300 |
2012/02/06 | 382 | 399 | 382 | 399 | 39,800 |
2012/02/03 | 398 | 398 | 384 | 387 | 33,200 |
2012/02/02 | 390 | 400 | 390 | 397 | 39,100 |
2012/02/01 | 386 | 391 | 382 | 383 | 32,900 |
2012/01/31 | 395 | 397 | 381 | 382 | 45,800 |
2012/01/30 | 387 | 394 | 384 | 387 | 33,500 |
2012/01/27 | 389 | 394 | 384 | 393 | 41,100 |
2012/01/26 | 380 | 409 | 370 | 391 | 151,300 |
2012/01/25 | 376 | 385 | 374 | 376 | 88,200 |
2012/01/24 | 378 | 385 | 373 | 377 | 58,000 |
2012/01/23 | 381 | 384 | 372 | 379 | 70,700 |
2012/01/20 | 367 | 391 | 367 | 374 | 207,600 |
2012/01/19 | 356 | 360 | 350 | 351 | 26,600 |
2012/01/18 | 365 | 369 | 352 | 352 | 34,200 |
2012/01/17 | 362 | 366 | 359 | 363 | 16,500 |
2012/01/16 | 365 | 368 | 354 | 363 | 31,900 |
2012/01/13 | 354 | 372 | 354 | 369 | 43,700 |
2012/01/12 | 357 | 358 | 349 | 350 | 19,900 |
2012/01/11 | 356 | 364 | 356 | 359 | 9,300 |
2012/01/10 | 362 | 368 | 352 | 354 | 59,900 |
2012/01/06 | 354 | 356 | 350 | 354 | 31,800 |
2012/01/05 | 360 | 363 | 355 | 356 | 52,700 |
2012/01/04 | 358 | 363 | 353 | 363 | 62,600 |