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 |
---|---|---|---|---|---|
2014/12/30 | 699 | 699 | 678 | 680 | 76,700 |
2014/12/29 | 700 | 700 | 683 | 694 | 49,700 |
2014/12/26 | 677 | 699 | 677 | 698 | 43,200 |
2014/12/25 | 684 | 686 | 677 | 683 | 31,100 |
2014/12/24 | 688 | 691 | 680 | 681 | 52,900 |
2014/12/22 | 681 | 683 | 675 | 679 | 41,100 |
2014/12/19 | 685 | 688 | 680 | 680 | 99,200 |
2014/12/18 | 672 | 683 | 671 | 675 | 55,200 |
2014/12/17 | 655 | 671 | 655 | 656 | 74,600 |
2014/12/16 | 670 | 670 | 657 | 657 | 95,200 |
2014/12/15 | 677 | 701 | 676 | 676 | 45,700 |
2014/12/12 | 677 | 705 | 677 | 697 | 205,600 |
2014/12/11 | 671 | 690 | 671 | 680 | 72,400 |
2014/12/10 | 682 | 704 | 673 | 674 | 109,700 |
2014/12/09 | 698 | 709 | 687 | 688 | 88,000 |
2014/12/08 | 731 | 731 | 700 | 706 | 119,000 |
2014/12/05 | 723 | 725 | 716 | 722 | 50,500 |
2014/12/04 | 737 | 739 | 722 | 724 | 46,700 |
2014/12/03 | 730 | 743 | 725 | 726 | 51,100 |
2014/12/02 | 719 | 738 | 719 | 729 | 63,200 |
2014/12/01 | 725 | 736 | 720 | 728 | 78,200 |
2014/11/28 | 730 | 750 | 725 | 727 | 67,100 |
2014/11/27 | 749 | 756 | 733 | 733 | 55,200 |
2014/11/26 | 747 | 762 | 747 | 755 | 51,700 |
2014/11/25 | 782 | 782 | 754 | 757 | 48,400 |
2014/11/21 | 761 | 778 | 755 | 773 | 35,200 |
2014/11/20 | 790 | 790 | 758 | 766 | 54,600 |
2014/11/19 | 787 | 794 | 775 | 775 | 40,000 |
2014/11/18 | 767 | 788 | 767 | 781 | 55,200 |
2014/11/17 | 791 | 791 | 761 | 763 | 63,200 |
2014/11/14 | 800 | 801 | 782 | 799 | 101,500 |
2014/11/13 | 792 | 798 | 777 | 788 | 46,800 |
2014/11/12 | 784 | 798 | 768 | 792 | 155,500 |
2014/11/11 | 749 | 775 | 745 | 772 | 50,400 |
2014/11/10 | 759 | 767 | 748 | 759 | 45,700 |
2014/11/07 | 753 | 775 | 751 | 768 | 62,000 |
2014/11/06 | 797 | 798 | 753 | 753 | 101,000 |
2014/11/05 | 781 | 803 | 777 | 789 | 123,700 |
2014/11/04 | 793 | 817 | 770 | 793 | 396,400 |
2014/10/31 | 706 | 796 | 701 | 796 | 283,000 |
2014/10/30 | 693 | 704 | 683 | 696 | 100,800 |
2014/10/29 | 671 | 695 | 671 | 694 | 80,100 |
2014/10/28 | 665 | 678 | 661 | 675 | 97,300 |
2014/10/27 | 660 | 679 | 657 | 674 | 83,600 |
2014/10/24 | 656 | 668 | 649 | 662 | 58,100 |
2014/10/23 | 641 | 655 | 638 | 650 | 73,600 |
2014/10/22 | 645 | 659 | 640 | 651 | 46,500 |
2014/10/21 | 642 | 647 | 630 | 635 | 62,700 |
2014/10/20 | 631 | 645 | 625 | 644 | 80,600 |
2014/10/17 | 625 | 633 | 611 | 625 | 105,300 |
2014/10/16 | 634 | 645 | 624 | 633 | 137,500 |
2014/10/15 | 642 | 651 | 640 | 645 | 63,300 |
2014/10/14 | 650 | 651 | 638 | 644 | 110,200 |
2014/10/10 | 660 | 675 | 658 | 662 | 104,700 |
2014/10/09 | 673 | 678 | 670 | 670 | 59,600 |
2014/10/08 | 671 | 679 | 671 | 675 | 52,000 |
2014/10/07 | 705 | 707 | 689 | 689 | 68,600 |
2014/10/06 | 687 | 703 | 686 | 701 | 48,200 |
2014/10/03 | 684 | 693 | 674 | 680 | 73,300 |
2014/10/02 | 706 | 706 | 684 | 684 | 91,300 |
2014/10/01 | 717 | 717 | 703 | 708 | 59,900 |
2014/09/30 | 709 | 715 | 706 | 709 | 40,600 |
2014/09/29 | 722 | 722 | 710 | 714 | 28,300 |
2014/09/26 | 715 | 719 | 708 | 714 | 37,700 |
2014/09/25 | 712 | 727 | 702 | 727 | 64,900 |
2014/09/24 | 703 | 713 | 693 | 696 | 56,100 |
2014/09/22 | 705 | 714 | 701 | 714 | 82,500 |
2014/09/19 | 691 | 709 | 682 | 709 | 184,900 |
2014/09/18 | 683 | 698 | 683 | 697 | 62,700 |
2014/09/17 | 701 | 701 | 683 | 683 | 79,900 |
2014/09/16 | 717 | 724 | 693 | 694 | 105,100 |
2014/09/12 | 719 | 728 | 718 | 721 | 133,800 |
2014/09/11 | 738 | 738 | 715 | 720 | 31,300 |
2014/09/10 | 715 | 727 | 713 | 724 | 39,600 |
2014/09/09 | 731 | 731 | 715 | 717 | 21,300 |
2014/09/08 | 731 | 731 | 708 | 720 | 52,800 |
2014/09/05 | 732 | 732 | 710 | 716 | 20,200 |
2014/09/04 | 720 | 730 | 720 | 723 | 15,200 |
2014/09/03 | 735 | 739 | 719 | 726 | 43,200 |
2014/09/02 | 702 | 723 | 702 | 722 | 48,600 |
2014/09/01 | 701 | 714 | 701 | 709 | 18,800 |
2014/08/29 | 712 | 714 | 706 | 706 | 28,100 |
2014/08/28 | 706 | 725 | 706 | 724 | 35,200 |
2014/08/27 | 713 | 720 | 710 | 712 | 19,100 |
2014/08/26 | 719 | 722 | 712 | 714 | 19,800 |
2014/08/25 | 732 | 732 | 712 | 719 | 21,700 |
2014/08/22 | 726 | 737 | 724 | 727 | 51,300 |
2014/08/21 | 702 | 726 | 702 | 726 | 73,700 |
2014/08/20 | 705 | 712 | 694 | 698 | 47,800 |
2014/08/19 | 695 | 707 | 695 | 705 | 50,000 |
2014/08/18 | 685 | 692 | 684 | 685 | 13,800 |
2014/08/15 | 694 | 698 | 688 | 692 | 27,800 |
2014/08/14 | 698 | 698 | 689 | 695 | 35,600 |
2014/08/13 | 686 | 703 | 678 | 696 | 62,000 |
2014/08/12 | 682 | 693 | 681 | 684 | 44,400 |
2014/08/11 | 686 | 702 | 679 | 683 | 64,500 |
2014/08/08 | 689 | 694 | 675 | 676 | 86,300 |
2014/08/07 | 695 | 705 | 687 | 698 | 67,700 |
2014/08/06 | 711 | 716 | 699 | 702 | 61,900 |
2014/08/05 | 714 | 725 | 710 | 712 | 75,300 |
2014/08/04 | 715 | 726 | 712 | 715 | 60,600 |
2014/08/01 | 718 | 749 | 718 | 719 | 58,000 |
2014/07/31 | 739 | 748 | 732 | 736 | 36,700 |
2014/07/30 | 748 | 750 | 739 | 743 | 48,900 |
2014/07/29 | 747 | 760 | 740 | 758 | 40,400 |
2014/07/28 | 752 | 752 | 731 | 741 | 41,400 |
2014/07/25 | 748 | 749 | 723 | 741 | 52,100 |
2014/07/24 | 745 | 746 | 733 | 738 | 41,500 |
2014/07/23 | 727 | 743 | 727 | 741 | 35,000 |
2014/07/22 | 729 | 734 | 724 | 729 | 24,100 |
2014/07/18 | 720 | 720 | 713 | 719 | 31,200 |
2014/07/17 | 733 | 751 | 730 | 732 | 39,000 |
2014/07/16 | 727 | 744 | 727 | 732 | 37,200 |
2014/07/15 | 723 | 737 | 723 | 733 | 39,800 |
2014/07/14 | 717 | 726 | 715 | 722 | 38,900 |
2014/07/11 | 732 | 733 | 722 | 726 | 54,600 |
2014/07/10 | 757 | 759 | 742 | 746 | 66,500 |
2014/07/09 | 745 | 757 | 739 | 756 | 68,300 |
2014/07/08 | 750 | 750 | 725 | 735 | 74,700 |
2014/07/07 | 760 | 762 | 752 | 754 | 13,200 |
2014/07/04 | 770 | 770 | 761 | 767 | 34,100 |
2014/07/03 | 757 | 767 | 754 | 761 | 47,400 |
2014/07/02 | 761 | 768 | 754 | 757 | 51,800 |
2014/07/01 | 749 | 763 | 746 | 755 | 64,400 |
2014/06/30 | 729 | 742 | 721 | 740 | 37,500 |
2014/06/27 | 732 | 738 | 711 | 723 | 44,100 |
2014/06/26 | 749 | 750 | 737 | 741 | 31,700 |
2014/06/25 | 734 | 746 | 733 | 739 | 49,500 |
2014/06/24 | 736 | 745 | 725 | 742 | 52,000 |
2014/06/23 | 759 | 759 | 741 | 744 | 45,200 |
2014/06/20 | 745 | 753 | 730 | 751 | 151,500 |
2014/06/19 | 709 | 750 | 704 | 749 | 136,200 |
2014/06/18 | 695 | 711 | 693 | 708 | 61,500 |
2014/06/17 | 686 | 698 | 686 | 695 | 46,100 |
2014/06/16 | 693 | 697 | 679 | 685 | 52,300 |
2014/06/13 | 679 | 702 | 674 | 698 | 157,300 |
2014/06/12 | 688 | 694 | 676 | 687 | 30,600 |
2014/06/11 | 685 | 699 | 683 | 697 | 60,000 |
2014/06/10 | 692 | 697 | 683 | 686 | 84,500 |
2014/06/09 | 706 | 712 | 693 | 696 | 66,900 |
2014/06/06 | 704 | 716 | 700 | 705 | 72,000 |
2014/06/05 | 709 | 711 | 699 | 706 | 42,600 |
2014/06/04 | 693 | 711 | 693 | 704 | 50,600 |
2014/06/03 | 709 | 718 | 691 | 698 | 76,300 |
2014/06/02 | 684 | 712 | 684 | 699 | 174,000 |
2014/05/30 | 700 | 715 | 669 | 670 | 95,900 |
2014/05/29 | 703 | 711 | 699 | 701 | 32,700 |
2014/05/28 | 723 | 723 | 708 | 711 | 59,300 |
2014/05/27 | 706 | 723 | 702 | 716 | 47,400 |
2014/05/26 | 709 | 709 | 695 | 705 | 37,900 |
2014/05/23 | 688 | 703 | 681 | 692 | 66,200 |
2014/05/22 | 677 | 683 | 665 | 678 | 42,300 |
2014/05/21 | 662 | 669 | 657 | 667 | 51,600 |
2014/05/20 | 682 | 684 | 665 | 666 | 74,000 |
2014/05/19 | 685 | 692 | 674 | 675 | 37,300 |
2014/05/16 | 692 | 697 | 685 | 687 | 87,400 |
2014/05/15 | 705 | 714 | 692 | 714 | 74,300 |
2014/05/14 | 697 | 721 | 690 | 719 | 47,600 |
2014/05/13 | 686 | 709 | 685 | 708 | 71,000 |
2014/05/12 | 683 | 688 | 665 | 665 | 64,400 |
2014/05/09 | 677 | 700 | 675 | 682 | 58,800 |
2014/05/08 | 668 | 692 | 668 | 680 | 73,900 |
2014/05/07 | 701 | 701 | 667 | 667 | 131,400 |
2014/05/02 | 700 | 714 | 700 | 707 | 62,400 |
2014/05/01 | 701 | 721 | 697 | 715 | 59,500 |
2014/04/30 | 697 | 704 | 690 | 695 | 29,700 |
2014/04/28 | 694 | 698 | 684 | 697 | 43,700 |
2014/04/25 | 706 | 714 | 697 | 700 | 103,300 |
2014/04/24 | 718 | 722 | 710 | 716 | 31,000 |
2014/04/23 | 709 | 718 | 707 | 715 | 57,600 |
2014/04/22 | 718 | 721 | 704 | 705 | 69,000 |
2014/04/21 | 734 | 741 | 717 | 718 | 33,900 |
2014/04/18 | 732 | 733 | 721 | 730 | 27,700 |
2014/04/17 | 730 | 736 | 722 | 726 | 39,800 |
2014/04/16 | 720 | 745 | 720 | 730 | 77,000 |
2014/04/15 | 716 | 728 | 708 | 710 | 74,300 |
2014/04/14 | 701 | 724 | 701 | 708 | 70,300 |
2014/04/11 | 715 | 725 | 706 | 712 | 83,400 |
2014/04/10 | 740 | 755 | 726 | 730 | 102,000 |
2014/04/09 | 749 | 757 | 725 | 726 | 152,300 |
2014/04/08 | 780 | 789 | 761 | 764 | 133,900 |
2014/04/07 | 808 | 814 | 781 | 788 | 91,000 |
2014/04/04 | 803 | 825 | 802 | 820 | 155,300 |
2014/04/03 | 777 | 818 | 773 | 798 | 163,700 |
2014/04/02 | 778 | 830 | 776 | 792 | 275,300 |
2014/04/01 | 761 | 764 | 739 | 763 | 183,800 |
2014/03/31 | 777 | 777 | 739 | 742 | 239,400 |
2014/03/28 | 753 | 764 | 731 | 762 | 181,800 |
2014/03/27 | 725 | 755 | 700 | 746 | 227,000 |
2014/03/26 | 709 | 730 | 704 | 717 | 340,400 |
2014/03/25 | 736 | 741 | 688 | 696 | 263,700 |
2014/03/24 | 694 | 735 | 694 | 726 | 197,400 |
2014/03/20 | 704 | 705 | 674 | 675 | 146,900 |
2014/03/19 | 706 | 710 | 690 | 694 | 74,900 |
2014/03/18 | 708 | 716 | 697 | 699 | 73,400 |
2014/03/17 | 690 | 708 | 680 | 688 | 106,000 |
2014/03/14 | 719 | 726 | 701 | 703 | 266,200 |
2014/03/13 | 742 | 751 | 733 | 737 | 91,300 |
2014/03/12 | 779 | 789 | 750 | 751 | 74,400 |
2014/03/11 | 792 | 797 | 775 | 794 | 51,200 |
2014/03/10 | 800 | 800 | 771 | 777 | 45,400 |
2014/03/07 | 793 | 810 | 789 | 802 | 63,900 |
2014/03/06 | 781 | 786 | 766 | 780 | 65,900 |
2014/03/05 | 786 | 817 | 777 | 781 | 93,300 |
2014/03/04 | 722 | 778 | 722 | 775 | 91,400 |
2014/03/03 | 726 | 744 | 708 | 734 | 54,400 |
2014/02/28 | 751 | 751 | 719 | 736 | 94,300 |
2014/02/27 | 746 | 751 | 733 | 736 | 50,700 |
2014/02/26 | 752 | 781 | 744 | 752 | 65,000 |
2014/02/25 | 774 | 784 | 753 | 763 | 100,500 |
2014/02/24 | 758 | 784 | 737 | 751 | 41,900 |
2014/02/21 | 729 | 764 | 729 | 758 | 59,300 |
2014/02/20 | 759 | 760 | 716 | 728 | 58,500 |
2014/02/19 | 768 | 779 | 751 | 755 | 29,300 |
2014/02/18 | 730 | 780 | 729 | 768 | 78,900 |
2014/02/17 | 718 | 742 | 709 | 740 | 46,400 |
2014/02/14 | 750 | 757 | 709 | 729 | 97,100 |
2014/02/13 | 801 | 801 | 748 | 755 | 115,600 |
2014/02/12 | 737 | 743 | 728 | 741 | 56,100 |
2014/02/10 | 740 | 746 | 714 | 722 | 45,500 |
2014/02/07 | 705 | 721 | 696 | 707 | 64,000 |
2014/02/06 | 699 | 713 | 685 | 688 | 84,700 |
2014/02/05 | 669 | 707 | 651 | 698 | 178,200 |
2014/02/04 | 700 | 706 | 661 | 663 | 173,100 |
2014/02/03 | 745 | 756 | 728 | 728 | 71,200 |
2014/01/31 | 757 | 768 | 730 | 752 | 80,600 |
2014/01/30 | 752 | 774 | 738 | 762 | 128,300 |
2014/01/29 | 729 | 790 | 729 | 787 | 123,000 |
2014/01/28 | 725 | 742 | 721 | 721 | 90,800 |
2014/01/27 | 748 | 752 | 718 | 726 | 155,300 |
2014/01/24 | 798 | 822 | 764 | 773 | 130,100 |
2014/01/23 | 831 | 843 | 805 | 805 | 55,100 |
2014/01/22 | 822 | 840 | 808 | 829 | 80,800 |
2014/01/21 | 835 | 837 | 823 | 824 | 24,400 |
2014/01/20 | 839 | 839 | 829 | 829 | 18,200 |
2014/01/17 | 812 | 840 | 812 | 832 | 32,400 |
2014/01/16 | 822 | 845 | 809 | 811 | 49,200 |
2014/01/15 | 811 | 830 | 804 | 824 | 60,500 |
2014/01/14 | 839 | 840 | 791 | 792 | 89,900 |
2014/01/10 | 807 | 845 | 802 | 843 | 83,500 |
2014/01/09 | 847 | 847 | 808 | 815 | 38,800 |
2014/01/08 | 825 | 845 | 819 | 844 | 36,400 |
2014/01/07 | 826 | 826 | 812 | 812 | 26,400 |
2014/01/06 | 840 | 843 | 817 | 827 | 59,100 |