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 |
---|---|---|---|---|---|
2013/12/30 | 835 | 849 | 827 | 839 | 66,100 |
2013/12/27 | 798 | 820 | 795 | 818 | 53,600 |
2013/12/26 | 766 | 793 | 762 | 787 | 56,800 |
2013/12/25 | 773 | 785 | 752 | 760 | 114,400 |
2013/12/24 | 805 | 805 | 785 | 788 | 50,100 |
2013/12/20 | 806 | 821 | 797 | 805 | 66,200 |
2013/12/19 | 797 | 815 | 777 | 814 | 129,300 |
2013/12/18 | 764 | 784 | 757 | 782 | 83,900 |
2013/12/17 | 733 | 767 | 733 | 763 | 54,500 |
2013/12/16 | 747 | 751 | 722 | 723 | 42,800 |
2013/12/13 | 761 | 773 | 745 | 747 | 201,500 |
2013/12/12 | 762 | 788 | 762 | 777 | 33,400 |
2013/12/11 | 771 | 780 | 766 | 776 | 35,100 |
2013/12/10 | 792 | 794 | 780 | 784 | 39,200 |
2013/12/09 | 790 | 790 | 774 | 782 | 28,400 |
2013/12/06 | 756 | 776 | 751 | 768 | 38,700 |
2013/12/05 | 782 | 786 | 759 | 763 | 50,700 |
2013/12/04 | 812 | 813 | 772 | 783 | 106,900 |
2013/12/03 | 813 | 822 | 804 | 812 | 57,600 |
2013/12/02 | 800 | 810 | 797 | 801 | 51,100 |
2013/11/29 | 823 | 823 | 797 | 800 | 43,800 |
2013/11/28 | 800 | 829 | 797 | 823 | 70,600 |
2013/11/27 | 790 | 802 | 790 | 793 | 30,100 |
2013/11/26 | 810 | 812 | 795 | 795 | 83,000 |
2013/11/25 | 828 | 831 | 807 | 825 | 44,300 |
2013/11/22 | 840 | 845 | 813 | 815 | 88,200 |
2013/11/21 | 838 | 842 | 824 | 830 | 46,500 |
2013/11/20 | 824 | 833 | 822 | 831 | 74,400 |
2013/11/19 | 815 | 824 | 805 | 809 | 43,200 |
2013/11/18 | 845 | 845 | 825 | 827 | 56,600 |
2013/11/15 | 809 | 856 | 792 | 845 | 192,100 |
2013/11/14 | 774 | 801 | 774 | 797 | 52,600 |
2013/11/13 | 800 | 805 | 772 | 774 | 59,100 |
2013/11/12 | 747 | 802 | 738 | 785 | 112,400 |
2013/11/11 | 766 | 771 | 740 | 744 | 48,500 |
2013/11/08 | 765 | 772 | 752 | 756 | 61,100 |
2013/11/07 | 781 | 787 | 777 | 778 | 30,900 |
2013/11/06 | 784 | 791 | 770 | 781 | 46,400 |
2013/11/05 | 783 | 788 | 772 | 778 | 64,900 |
2013/11/01 | 794 | 799 | 774 | 778 | 67,900 |
2013/10/31 | 798 | 816 | 792 | 794 | 63,300 |
2013/10/30 | 809 | 816 | 800 | 804 | 97,500 |
2013/10/29 | 815 | 818 | 796 | 798 | 133,600 |
2013/10/28 | 827 | 832 | 812 | 828 | 184,600 |
2013/10/25 | 836 | 842 | 825 | 827 | 65,700 |
2013/10/24 | 822 | 840 | 815 | 836 | 100,400 |
2013/10/23 | 866 | 875 | 833 | 835 | 83,700 |
2013/10/22 | 860 | 865 | 852 | 863 | 57,000 |
2013/10/21 | 849 | 860 | 843 | 856 | 40,400 |
2013/10/18 | 843 | 846 | 835 | 842 | 42,400 |
2013/10/17 | 829 | 846 | 829 | 845 | 52,500 |
2013/10/16 | 839 | 844 | 820 | 828 | 82,900 |
2013/10/15 | 845 | 850 | 831 | 836 | 77,500 |
2013/10/11 | 822 | 844 | 815 | 836 | 108,800 |
2013/10/10 | 820 | 841 | 803 | 812 | 85,100 |
2013/10/09 | 782 | 816 | 778 | 814 | 109,800 |
2013/10/08 | 775 | 794 | 775 | 790 | 76,600 |
2013/10/07 | 779 | 795 | 776 | 782 | 107,700 |
2013/10/04 | 795 | 797 | 777 | 787 | 119,000 |
2013/10/03 | 821 | 823 | 808 | 808 | 91,200 |
2013/10/02 | 821 | 827 | 802 | 810 | 150,800 |
2013/10/01 | 827 | 845 | 823 | 823 | 96,700 |
2013/09/30 | 829 | 840 | 824 | 829 | 82,000 |
2013/09/27 | 842 | 853 | 835 | 844 | 102,700 |
2013/09/26 | 836 | 842 | 819 | 840 | 111,500 |
2013/09/25 | 840 | 848 | 833 | 842 | 116,200 |
2013/09/24 | 867 | 873 | 825 | 841 | 226,100 |
2013/09/20 | 899 | 904 | 882 | 889 | 99,700 |
2013/09/19 | 892 | 902 | 865 | 894 | 175,200 |
2013/09/18 | 869 | 903 | 858 | 892 | 258,000 |
2013/09/17 | 831 | 854 | 825 | 826 | 134,800 |
2013/09/13 | 823 | 844 | 823 | 830 | 159,200 |
2013/09/12 | 832 | 850 | 825 | 836 | 102,300 |
2013/09/11 | 840 | 850 | 821 | 832 | 130,200 |
2013/09/10 | 838 | 845 | 822 | 837 | 175,000 |
2013/09/09 | 826 | 842 | 816 | 840 | 166,300 |
2013/09/06 | 820 | 822 | 794 | 797 | 68,300 |
2013/09/05 | 819 | 822 | 798 | 815 | 90,500 |
2013/09/04 | 800 | 819 | 796 | 814 | 113,300 |
2013/09/03 | 805 | 817 | 787 | 796 | 183,900 |
2013/09/02 | 796 | 808 | 787 | 793 | 134,400 |
2013/08/30 | 789 | 796 | 775 | 781 | 133,400 |
2013/08/29 | 763 | 796 | 763 | 788 | 85,200 |
2013/08/28 | 774 | 780 | 754 | 762 | 78,100 |
2013/08/27 | 778 | 802 | 778 | 782 | 77,200 |
2013/08/26 | 781 | 796 | 770 | 773 | 91,800 |
2013/08/23 | 769 | 794 | 756 | 776 | 66,600 |
2013/08/22 | 741 | 775 | 741 | 756 | 80,700 |
2013/08/21 | 749 | 756 | 730 | 741 | 84,600 |
2013/08/20 | 750 | 772 | 746 | 749 | 77,000 |
2013/08/19 | 742 | 755 | 738 | 754 | 35,100 |
2013/08/16 | 744 | 754 | 734 | 742 | 78,900 |
2013/08/15 | 758 | 761 | 741 | 745 | 80,000 |
2013/08/14 | 756 | 762 | 732 | 757 | 88,300 |
2013/08/13 | 726 | 742 | 722 | 741 | 80,800 |
2013/08/12 | 716 | 732 | 712 | 717 | 47,800 |
2013/08/09 | 721 | 731 | 711 | 718 | 97,000 |
2013/08/08 | 724 | 750 | 716 | 722 | 86,000 |
2013/08/07 | 759 | 759 | 725 | 726 | 81,600 |
2013/08/06 | 756 | 766 | 745 | 761 | 101,900 |
2013/08/05 | 762 | 765 | 747 | 755 | 85,400 |
2013/08/02 | 742 | 773 | 742 | 767 | 132,400 |
2013/08/01 | 692 | 741 | 692 | 738 | 107,700 |
2013/07/31 | 705 | 705 | 683 | 692 | 124,800 |
2013/07/30 | 700 | 713 | 698 | 710 | 127,600 |
2013/07/29 | 710 | 715 | 693 | 702 | 128,800 |
2013/07/26 | 728 | 733 | 720 | 724 | 109,000 |
2013/07/25 | 767 | 768 | 732 | 735 | 92,200 |
2013/07/24 | 766 | 772 | 751 | 760 | 106,500 |
2013/07/23 | 772 | 787 | 765 | 766 | 131,000 |
2013/07/22 | 762 | 793 | 761 | 777 | 169,100 |
2013/07/19 | 755 | 769 | 743 | 753 | 178,600 |
2013/07/18 | 760 | 760 | 748 | 750 | 76,200 |
2013/07/17 | 737 | 760 | 736 | 759 | 122,400 |
2013/07/16 | 749 | 751 | 731 | 737 | 129,200 |
2013/07/12 | 731 | 756 | 731 | 749 | 114,000 |
2013/07/11 | 712 | 742 | 712 | 726 | 144,600 |
2013/07/10 | 730 | 764 | 726 | 735 | 163,400 |
2013/07/09 | 735 | 744 | 723 | 728 | 150,100 |
2013/07/08 | 735 | 744 | 712 | 718 | 122,000 |
2013/07/05 | 738 | 740 | 710 | 725 | 140,600 |
2013/07/04 | 736 | 737 | 722 | 732 | 125,900 |
2013/07/03 | 707 | 744 | 686 | 744 | 216,900 |
2013/07/02 | 670 | 725 | 669 | 707 | 322,100 |
2013/07/01 | 649 | 654 | 631 | 646 | 63,700 |
2013/06/28 | 620 | 651 | 619 | 643 | 136,400 |
2013/06/27 | 574 | 608 | 572 | 606 | 111,300 |
2013/06/26 | 600 | 608 | 569 | 570 | 83,000 |
2013/06/25 | 602 | 608 | 585 | 597 | 72,500 |
2013/06/24 | 615 | 620 | 600 | 602 | 84,600 |
2013/06/21 | 605 | 617 | 580 | 612 | 113,200 |
2013/06/20 | 626 | 626 | 613 | 615 | 82,400 |
2013/06/19 | 635 | 640 | 620 | 633 | 91,700 |
2013/06/18 | 622 | 631 | 614 | 622 | 78,500 |
2013/06/17 | 608 | 625 | 600 | 622 | 91,000 |
2013/06/14 | 612 | 625 | 608 | 612 | 239,300 |
2013/06/13 | 596 | 609 | 584 | 591 | 259,300 |
2013/06/12 | 616 | 624 | 600 | 612 | 169,700 |
2013/06/11 | 660 | 660 | 625 | 636 | 210,400 |
2013/06/10 | 628 | 665 | 627 | 662 | 211,500 |
2013/06/07 | 590 | 620 | 580 | 598 | 346,600 |
2013/06/06 | 630 | 652 | 617 | 619 | 144,000 |
2013/06/05 | 675 | 700 | 650 | 651 | 133,000 |
2013/06/04 | 657 | 683 | 636 | 676 | 214,000 |
2013/06/03 | 687 | 704 | 669 | 674 | 225,300 |
2013/05/31 | 686 | 709 | 679 | 701 | 231,300 |
2013/05/30 | 668 | 701 | 666 | 682 | 280,900 |
2013/05/29 | 705 | 717 | 689 | 700 | 240,900 |
2013/05/28 | 673 | 708 | 656 | 699 | 273,200 |
2013/05/27 | 655 | 705 | 651 | 683 | 210,100 |
2013/05/24 | 675 | 719 | 665 | 681 | 476,200 |
2013/05/23 | 772 | 772 | 653 | 655 | 478,500 |
2013/05/22 | 780 | 798 | 768 | 782 | 114,700 |
2013/05/21 | 810 | 810 | 778 | 781 | 130,900 |
2013/05/20 | 819 | 822 | 793 | 810 | 247,000 |
2013/05/17 | 737 | 817 | 736 | 813 | 319,600 |
2013/05/16 | 768 | 773 | 706 | 734 | 437,300 |
2013/05/15 | 777 | 800 | 752 | 779 | 392,200 |
2013/05/14 | 786 | 786 | 760 | 762 | 113,200 |
2013/05/13 | 799 | 804 | 776 | 789 | 150,600 |
2013/05/10 | 782 | 800 | 782 | 798 | 139,000 |
2013/05/09 | 796 | 802 | 766 | 767 | 152,800 |
2013/05/08 | 800 | 822 | 797 | 799 | 191,300 |
2013/05/07 | 794 | 814 | 790 | 800 | 155,100 |
2013/05/02 | 792 | 793 | 774 | 779 | 117,100 |
2013/05/01 | 770 | 804 | 763 | 797 | 291,300 |
2013/04/30 | 746 | 780 | 746 | 766 | 176,100 |
2013/04/26 | 797 | 799 | 742 | 746 | 258,100 |
2013/04/25 | 795 | 804 | 777 | 797 | 213,100 |
2013/04/24 | 782 | 796 | 765 | 795 | 139,100 |
2013/04/23 | 780 | 794 | 768 | 773 | 238,900 |
2013/04/22 | 795 | 827 | 782 | 786 | 390,200 |
2013/04/19 | 773 | 790 | 753 | 785 | 294,000 |
2013/04/18 | 801 | 801 | 772 | 772 | 362,800 |
2013/04/17 | 806 | 820 | 803 | 812 | 78,300 |
2013/04/16 | 779 | 813 | 772 | 801 | 203,300 |
2013/04/15 | 824 | 824 | 791 | 794 | 121,600 |
2013/04/12 | 803 | 838 | 800 | 831 | 242,100 |
2013/04/11 | 819 | 838 | 785 | 806 | 205,100 |
2013/04/10 | 830 | 844 | 799 | 807 | 322,500 |
2013/04/09 | 894 | 913 | 815 | 828 | 534,800 |
2013/04/08 | 815 | 890 | 815 | 888 | 568,700 |
2013/04/05 | 824 | 853 | 759 | 785 | 532,600 |
2013/04/04 | 714 | 764 | 695 | 761 | 231,800 |
2013/04/03 | 707 | 724 | 704 | 719 | 141,300 |
2013/04/02 | 682 | 709 | 662 | 698 | 220,900 |
2013/04/01 | 718 | 718 | 681 | 692 | 278,700 |
2013/03/29 | 750 | 750 | 705 | 720 | 221,500 |
2013/03/28 | 721 | 735 | 707 | 734 | 182,900 |
2013/03/27 | 715 | 730 | 705 | 725 | 224,700 |
2013/03/26 | 694 | 713 | 683 | 709 | 526,500 |
2013/03/25 | 700 | 700 | 683 | 693 | 241,800 |
2013/03/22 | 688 | 694 | 675 | 675 | 179,300 |
2013/03/21 | 694 | 710 | 682 | 694 | 271,700 |
2013/03/19 | 681 | 699 | 670 | 676 | 187,200 |
2013/03/18 | 699 | 699 | 676 | 676 | 208,900 |
2013/03/15 | 704 | 718 | 685 | 703 | 397,100 |
2013/03/14 | 661 | 693 | 657 | 690 | 389,700 |
2013/03/13 | 664 | 675 | 652 | 661 | 283,900 |
2013/03/12 | 697 | 700 | 673 | 673 | 262,100 |
2013/03/11 | 659 | 686 | 637 | 683 | 495,700 |
2013/03/08 | 622 | 656 | 622 | 649 | 326,200 |
2013/03/07 | 646 | 646 | 616 | 622 | 201,700 |
2013/03/06 | 637 | 669 | 632 | 637 | 345,500 |
2013/03/05 | 652 | 659 | 637 | 637 | 142,400 |
2013/03/04 | 662 | 679 | 652 | 652 | 264,200 |
2013/03/01 | 618 | 652 | 615 | 649 | 232,600 |
2013/02/28 | 601 | 644 | 601 | 622 | 432,700 |
2013/02/27 | 602 | 606 | 595 | 603 | 185,200 |
2013/02/26 | 602 | 610 | 597 | 603 | 200,700 |
2013/02/25 | 599 | 611 | 597 | 607 | 235,600 |
2013/02/22 | 598 | 600 | 581 | 593 | 125,700 |
2013/02/21 | 600 | 603 | 591 | 600 | 89,900 |
2013/02/20 | 599 | 604 | 598 | 600 | 87,900 |
2013/02/19 | 590 | 597 | 590 | 594 | 58,400 |
2013/02/18 | 566 | 588 | 566 | 588 | 120,700 |
2013/02/15 | 593 | 594 | 558 | 565 | 104,200 |
2013/02/14 | 615 | 615 | 589 | 593 | 189,600 |
2013/02/13 | 605 | 628 | 585 | 610 | 235,300 |
2013/02/12 | 571 | 604 | 566 | 576 | 108,600 |
2013/02/08 | 573 | 581 | 563 | 563 | 83,400 |
2013/02/07 | 590 | 604 | 579 | 582 | 77,600 |
2013/02/06 | 587 | 599 | 582 | 592 | 82,200 |
2013/02/05 | 599 | 600 | 574 | 577 | 109,500 |
2013/02/04 | 610 | 614 | 602 | 608 | 47,800 |
2013/02/01 | 593 | 616 | 589 | 608 | 99,500 |
2013/01/31 | 608 | 612 | 575 | 595 | 136,600 |
2013/01/30 | 607 | 617 | 590 | 611 | 230,500 |
2013/01/29 | 562 | 607 | 562 | 601 | 184,900 |
2013/01/28 | 583 | 584 | 563 | 565 | 76,700 |
2013/01/25 | 580 | 585 | 567 | 573 | 142,300 |
2013/01/24 | 561 | 570 | 555 | 568 | 64,400 |
2013/01/23 | 564 | 576 | 561 | 571 | 96,100 |
2013/01/22 | 575 | 577 | 560 | 564 | 68,400 |
2013/01/21 | 579 | 584 | 569 | 573 | 70,400 |
2013/01/18 | 570 | 586 | 562 | 576 | 103,900 |
2013/01/17 | 551 | 563 | 550 | 557 | 56,900 |
2013/01/16 | 577 | 577 | 551 | 554 | 86,700 |
2013/01/15 | 590 | 595 | 572 | 575 | 74,700 |
2013/01/11 | 593 | 600 | 587 | 589 | 147,800 |
2013/01/10 | 550 | 600 | 546 | 592 | 133,700 |
2013/01/09 | 522 | 562 | 522 | 550 | 85,300 |
2013/01/08 | 541 | 541 | 526 | 528 | 51,500 |
2013/01/07 | 549 | 549 | 537 | 542 | 63,200 |
2013/01/04 | 540 | 550 | 536 | 548 | 58,700 |