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 |
---|---|---|---|---|---|
2016/12/30 | 928 | 936 | 915 | 933 | 59,300 |
2016/12/29 | 946 | 949 | 913 | 938 | 99,200 |
2016/12/28 | 943 | 948 | 934 | 942 | 42,600 |
2016/12/27 | 938 | 950 | 930 | 940 | 22,600 |
2016/12/26 | 938 | 945 | 926 | 941 | 51,700 |
2016/12/22 | 913 | 940 | 906 | 930 | 107,900 |
2016/12/21 | 937 | 940 | 909 | 912 | 66,500 |
2016/12/20 | 923 | 940 | 920 | 934 | 59,700 |
2016/12/19 | 929 | 934 | 918 | 920 | 66,600 |
2016/12/16 | 935 | 945 | 922 | 925 | 113,100 |
2016/12/15 | 914 | 938 | 909 | 921 | 98,300 |
2016/12/14 | 937 | 942 | 911 | 914 | 108,100 |
2016/12/13 | 891 | 940 | 885 | 939 | 149,400 |
2016/12/12 | 907 | 922 | 880 | 883 | 239,400 |
2016/12/09 | 879 | 912 | 879 | 904 | 250,800 |
2016/12/08 | 955 | 956 | 904 | 924 | 224,400 |
2016/12/07 | 939 | 948 | 930 | 946 | 107,200 |
2016/12/06 | 955 | 957 | 927 | 929 | 199,500 |
2016/12/05 | 968 | 975 | 936 | 940 | 111,700 |
2016/12/02 | 989 | 1,000 | 975 | 983 | 99,500 |
2016/12/01 | 1,004 | 1,016 | 989 | 994 | 78,300 |
2016/11/30 | 991 | 994 | 981 | 989 | 77,400 |
2016/11/29 | 997 | 1,002 | 986 | 993 | 85,200 |
2016/11/28 | 1,004 | 1,022 | 982 | 1,014 | 63,100 |
2016/11/25 | 1,022 | 1,022 | 984 | 1,003 | 94,500 |
2016/11/24 | 1,030 | 1,030 | 997 | 1,013 | 52,500 |
2016/11/22 | 1,008 | 1,023 | 995 | 1,017 | 71,300 |
2016/11/21 | 1,005 | 1,019 | 1,001 | 1,005 | 79,500 |
2016/11/18 | 1,005 | 1,005 | 987 | 995 | 84,800 |
2016/11/17 | 997 | 999 | 973 | 993 | 81,500 |
2016/11/16 | 999 | 1,003 | 955 | 999 | 122,400 |
2016/11/15 | 970 | 988 | 960 | 984 | 91,800 |
2016/11/14 | 980 | 987 | 959 | 966 | 105,100 |
2016/11/11 | 964 | 989 | 945 | 959 | 121,900 |
2016/11/10 | 956 | 956 | 912 | 949 | 137,300 |
2016/11/09 | 892 | 923 | 839 | 866 | 161,000 |
2016/11/08 | 980 | 983 | 940 | 967 | 70,700 |
2016/11/07 | 950 | 975 | 932 | 975 | 59,700 |
2016/11/04 | 930 | 937 | 912 | 929 | 67,400 |
2016/11/02 | 950 | 950 | 928 | 938 | 60,600 |
2016/11/01 | 947 | 970 | 943 | 961 | 47,700 |
2016/10/31 | 966 | 966 | 945 | 951 | 44,500 |
2016/10/28 | 971 | 983 | 951 | 977 | 119,300 |
2016/10/27 | 974 | 987 | 953 | 966 | 46,100 |
2016/10/26 | 958 | 977 | 954 | 973 | 51,500 |
2016/10/25 | 959 | 964 | 948 | 958 | 58,000 |
2016/10/24 | 938 | 953 | 928 | 950 | 30,400 |
2016/10/21 | 955 | 965 | 939 | 941 | 48,800 |
2016/10/20 | 926 | 964 | 926 | 950 | 66,800 |
2016/10/19 | 919 | 932 | 915 | 929 | 38,100 |
2016/10/18 | 904 | 920 | 904 | 917 | 27,900 |
2016/10/17 | 901 | 913 | 892 | 912 | 41,200 |
2016/10/14 | 888 | 905 | 882 | 903 | 50,500 |
2016/10/13 | 872 | 891 | 866 | 887 | 55,600 |
2016/10/12 | 855 | 883 | 855 | 869 | 105,700 |
2016/10/11 | 863 | 883 | 860 | 873 | 50,200 |
2016/10/07 | 859 | 864 | 843 | 852 | 28,100 |
2016/10/06 | 870 | 879 | 860 | 862 | 44,500 |
2016/10/05 | 862 | 870 | 859 | 867 | 52,000 |
2016/10/04 | 853 | 860 | 840 | 857 | 38,300 |
2016/10/03 | 852 | 855 | 837 | 847 | 24,600 |
2016/09/30 | 839 | 854 | 833 | 837 | 40,300 |
2016/09/29 | 859 | 875 | 847 | 866 | 87,400 |
2016/09/28 | 857 | 859 | 837 | 847 | 48,400 |
2016/09/27 | 827 | 857 | 808 | 857 | 123,600 |
2016/09/26 | 826 | 837 | 823 | 831 | 39,900 |
2016/09/23 | 826 | 836 | 810 | 832 | 101,300 |
2016/09/21 | 778 | 832 | 771 | 827 | 92,000 |
2016/09/20 | 776 | 794 | 767 | 771 | 98,400 |
2016/09/16 | 798 | 798 | 785 | 786 | 46,200 |
2016/09/15 | 799 | 801 | 789 | 793 | 37,700 |
2016/09/14 | 793 | 818 | 793 | 806 | 38,600 |
2016/09/13 | 808 | 808 | 793 | 793 | 36,900 |
2016/09/12 | 800 | 807 | 784 | 801 | 66,200 |
2016/09/09 | 795 | 824 | 795 | 804 | 172,200 |
2016/09/08 | 859 | 861 | 836 | 840 | 66,800 |
2016/09/07 | 841 | 860 | 840 | 859 | 55,400 |
2016/09/06 | 843 | 855 | 843 | 850 | 42,400 |
2016/09/05 | 843 | 851 | 836 | 842 | 24,800 |
2016/09/02 | 834 | 846 | 828 | 833 | 28,000 |
2016/09/01 | 818 | 840 | 811 | 840 | 26,900 |
2016/08/31 | 808 | 823 | 798 | 818 | 46,500 |
2016/08/30 | 821 | 826 | 798 | 799 | 14,300 |
2016/08/29 | 823 | 828 | 814 | 826 | 46,500 |
2016/08/26 | 800 | 810 | 797 | 803 | 33,200 |
2016/08/25 | 801 | 808 | 798 | 805 | 28,100 |
2016/08/24 | 816 | 821 | 808 | 809 | 12,300 |
2016/08/23 | 797 | 815 | 797 | 806 | 44,500 |
2016/08/22 | 800 | 820 | 800 | 801 | 42,900 |
2016/08/19 | 808 | 817 | 795 | 802 | 46,400 |
2016/08/18 | 808 | 821 | 798 | 807 | 58,900 |
2016/08/17 | 827 | 838 | 801 | 811 | 89,900 |
2016/08/16 | 880 | 880 | 828 | 828 | 75,700 |
2016/08/15 | 875 | 888 | 875 | 879 | 32,800 |
2016/08/12 | 918 | 918 | 875 | 877 | 60,700 |
2016/08/10 | 875 | 928 | 863 | 926 | 77,000 |
2016/08/09 | 847 | 875 | 846 | 875 | 43,200 |
2016/08/08 | 855 | 860 | 844 | 850 | 80,900 |
2016/08/05 | 820 | 853 | 820 | 850 | 63,700 |
2016/08/04 | 835 | 835 | 819 | 822 | 31,300 |
2016/08/03 | 830 | 843 | 815 | 835 | 62,900 |
2016/08/02 | 836 | 841 | 831 | 832 | 31,700 |
2016/08/01 | 841 | 860 | 831 | 850 | 54,100 |
2016/07/29 | 884 | 894 | 846 | 880 | 39,200 |
2016/07/28 | 872 | 887 | 864 | 883 | 26,700 |
2016/07/27 | 882 | 892 | 875 | 881 | 30,100 |
2016/07/26 | 873 | 882 | 860 | 872 | 40,900 |
2016/07/25 | 880 | 892 | 875 | 880 | 33,500 |
2016/07/22 | 872 | 882 | 871 | 880 | 16,600 |
2016/07/21 | 908 | 908 | 877 | 890 | 25,300 |
2016/07/20 | 886 | 904 | 875 | 886 | 39,700 |
2016/07/19 | 905 | 908 | 878 | 888 | 45,000 |
2016/07/15 | 892 | 906 | 883 | 891 | 63,500 |
2016/07/14 | 880 | 888 | 870 | 883 | 45,200 |
2016/07/13 | 879 | 881 | 866 | 872 | 54,600 |
2016/07/12 | 860 | 885 | 847 | 854 | 96,300 |
2016/07/11 | 805 | 843 | 794 | 828 | 63,800 |
2016/07/08 | 839 | 839 | 766 | 770 | 73,500 |
2016/07/07 | 827 | 839 | 820 | 824 | 41,800 |
2016/07/06 | 817 | 851 | 799 | 839 | 79,900 |
2016/07/05 | 835 | 843 | 827 | 832 | 25,500 |
2016/07/04 | 843 | 853 | 836 | 846 | 27,000 |
2016/07/01 | 843 | 865 | 830 | 852 | 42,200 |
2016/06/30 | 851 | 851 | 820 | 833 | 45,800 |
2016/06/29 | 818 | 843 | 815 | 827 | 58,900 |
2016/06/28 | 792 | 845 | 789 | 811 | 85,700 |
2016/06/27 | 809 | 814 | 792 | 804 | 61,500 |
2016/06/24 | 882 | 884 | 768 | 796 | 109,700 |
2016/06/23 | 888 | 893 | 871 | 886 | 39,200 |
2016/06/22 | 881 | 887 | 867 | 883 | 33,200 |
2016/06/21 | 871 | 901 | 871 | 890 | 42,100 |
2016/06/20 | 900 | 908 | 871 | 876 | 38,100 |
2016/06/17 | 860 | 898 | 850 | 888 | 92,700 |
2016/06/16 | 873 | 879 | 840 | 845 | 63,900 |
2016/06/15 | 877 | 901 | 870 | 873 | 39,900 |
2016/06/14 | 887 | 894 | 874 | 879 | 35,700 |
2016/06/13 | 884 | 905 | 882 | 893 | 83,300 |
2016/06/10 | 903 | 909 | 882 | 900 | 125,700 |
2016/06/09 | 909 | 931 | 894 | 907 | 37,700 |
2016/06/08 | 927 | 929 | 904 | 916 | 56,600 |
2016/06/07 | 903 | 924 | 903 | 922 | 30,400 |
2016/06/06 | 896 | 906 | 888 | 903 | 57,100 |
2016/06/03 | 909 | 919 | 897 | 918 | 32,900 |
2016/06/02 | 918 | 942 | 895 | 903 | 53,900 |
2016/06/01 | 927 | 939 | 890 | 932 | 48,100 |
2016/05/31 | 959 | 959 | 925 | 930 | 181,000 |
2016/05/30 | 956 | 968 | 945 | 961 | 24,800 |
2016/05/27 | 955 | 956 | 940 | 942 | 34,000 |
2016/05/26 | 960 | 962 | 951 | 955 | 41,000 |
2016/05/25 | 959 | 968 | 947 | 949 | 49,100 |
2016/05/24 | 952 | 956 | 948 | 954 | 31,700 |
2016/05/23 | 938 | 957 | 931 | 953 | 42,400 |
2016/05/20 | 930 | 949 | 930 | 944 | 56,300 |
2016/05/19 | 938 | 946 | 925 | 934 | 38,800 |
2016/05/18 | 949 | 952 | 922 | 925 | 49,100 |
2016/05/17 | 946 | 950 | 937 | 950 | 41,900 |
2016/05/16 | 929 | 946 | 925 | 931 | 40,400 |
2016/05/13 | 943 | 951 | 923 | 939 | 72,800 |
2016/05/12 | 941 | 955 | 929 | 943 | 82,000 |
2016/05/11 | 977 | 977 | 936 | 946 | 201,700 |
2016/05/10 | 865 | 895 | 840 | 886 | 78,700 |
2016/05/09 | 857 | 864 | 841 | 856 | 96,200 |
2016/05/06 | 843 | 865 | 834 | 842 | 72,300 |
2016/05/02 | 842 | 855 | 831 | 841 | 88,300 |
2016/04/28 | 939 | 947 | 874 | 888 | 118,100 |
2016/04/27 | 911 | 933 | 911 | 924 | 41,100 |
2016/04/26 | 930 | 944 | 921 | 926 | 37,600 |
2016/04/25 | 936 | 936 | 917 | 930 | 58,200 |
2016/04/22 | 923 | 936 | 911 | 932 | 77,800 |
2016/04/21 | 914 | 933 | 913 | 924 | 124,300 |
2016/04/20 | 907 | 912 | 882 | 884 | 91,800 |
2016/04/19 | 891 | 900 | 881 | 898 | 48,300 |
2016/04/18 | 870 | 881 | 853 | 866 | 64,300 |
2016/04/15 | 901 | 919 | 895 | 900 | 66,700 |
2016/04/14 | 925 | 925 | 894 | 908 | 126,800 |
2016/04/13 | 908 | 925 | 899 | 910 | 55,800 |
2016/04/12 | 902 | 921 | 885 | 911 | 64,600 |
2016/04/11 | 870 | 905 | 864 | 899 | 63,200 |
2016/04/08 | 856 | 890 | 851 | 869 | 100,100 |
2016/04/07 | 887 | 903 | 880 | 882 | 30,500 |
2016/04/06 | 895 | 902 | 878 | 891 | 38,900 |
2016/04/05 | 925 | 927 | 886 | 888 | 50,500 |
2016/04/04 | 916 | 946 | 913 | 935 | 69,100 |
2016/04/01 | 967 | 967 | 905 | 908 | 120,300 |
2016/03/31 | 983 | 998 | 950 | 952 | 65,600 |
2016/03/30 | 992 | 997 | 983 | 987 | 48,400 |
2016/03/29 | 975 | 998 | 967 | 997 | 114,500 |
2016/03/28 | 965 | 970 | 950 | 969 | 261,300 |
2016/03/25 | 946 | 960 | 938 | 957 | 62,800 |
2016/03/24 | 966 | 974 | 946 | 946 | 61,200 |
2016/03/23 | 974 | 992 | 965 | 970 | 64,800 |
2016/03/22 | 953 | 978 | 947 | 966 | 90,800 |
2016/03/18 | 947 | 967 | 932 | 940 | 94,000 |
2016/03/17 | 956 | 965 | 944 | 955 | 49,600 |
2016/03/16 | 945 | 965 | 939 | 941 | 42,900 |
2016/03/15 | 953 | 975 | 940 | 955 | 67,900 |
2016/03/14 | 938 | 965 | 932 | 961 | 70,300 |
2016/03/11 | 915 | 929 | 909 | 923 | 127,800 |
2016/03/10 | 913 | 931 | 911 | 920 | 54,700 |
2016/03/09 | 898 | 910 | 888 | 906 | 41,700 |
2016/03/08 | 905 | 914 | 893 | 906 | 56,100 |
2016/03/07 | 939 | 941 | 908 | 910 | 53,900 |
2016/03/04 | 945 | 947 | 925 | 941 | 40,900 |
2016/03/03 | 942 | 963 | 941 | 956 | 35,500 |
2016/03/02 | 933 | 967 | 929 | 950 | 66,100 |
2016/03/01 | 879 | 926 | 879 | 912 | 46,800 |
2016/02/29 | 943 | 944 | 876 | 879 | 87,900 |
2016/02/26 | 942 | 963 | 922 | 926 | 41,100 |
2016/02/25 | 914 | 965 | 914 | 942 | 65,500 |
2016/02/24 | 873 | 937 | 873 | 912 | 83,600 |
2016/02/23 | 903 | 918 | 881 | 888 | 40,900 |
2016/02/22 | 887 | 917 | 887 | 901 | 60,000 |
2016/02/19 | 877 | 906 | 877 | 891 | 42,200 |
2016/02/18 | 881 | 904 | 870 | 889 | 58,800 |
2016/02/17 | 873 | 890 | 843 | 854 | 61,800 |
2016/02/16 | 837 | 903 | 837 | 884 | 138,300 |
2016/02/15 | 810 | 861 | 798 | 845 | 56,900 |
2016/02/12 | 795 | 822 | 775 | 780 | 102,300 |
2016/02/10 | 876 | 876 | 814 | 830 | 187,800 |
2016/02/09 | 853 | 883 | 840 | 861 | 109,800 |
2016/02/08 | 849 | 904 | 849 | 898 | 44,000 |
2016/02/05 | 854 | 877 | 848 | 864 | 74,300 |
2016/02/04 | 917 | 925 | 868 | 875 | 125,900 |
2016/02/03 | 938 | 955 | 915 | 932 | 56,800 |
2016/02/02 | 954 | 982 | 951 | 968 | 66,000 |
2016/02/01 | 945 | 992 | 945 | 972 | 123,600 |
2016/01/29 | 908 | 960 | 891 | 944 | 117,300 |
2016/01/28 | 901 | 907 | 885 | 893 | 44,400 |
2016/01/27 | 891 | 915 | 883 | 912 | 60,700 |
2016/01/26 | 869 | 894 | 860 | 861 | 49,800 |
2016/01/25 | 898 | 905 | 875 | 895 | 42,300 |
2016/01/22 | 838 | 876 | 823 | 871 | 68,700 |
2016/01/21 | 851 | 869 | 805 | 808 | 92,800 |
2016/01/20 | 899 | 904 | 858 | 858 | 66,000 |
2016/01/19 | 893 | 924 | 893 | 913 | 61,200 |
2016/01/18 | 891 | 912 | 885 | 902 | 36,200 |
2016/01/15 | 934 | 947 | 901 | 920 | 81,600 |
2016/01/14 | 919 | 930 | 894 | 919 | 97,200 |
2016/01/13 | 918 | 977 | 918 | 949 | 72,100 |
2016/01/12 | 928 | 963 | 917 | 918 | 82,600 |
2016/01/08 | 973 | 982 | 943 | 949 | 76,800 |
2016/01/07 | 1,030 | 1,040 | 980 | 982 | 76,200 |
2016/01/06 | 1,007 | 1,038 | 1,007 | 1,027 | 109,300 |
2016/01/05 | 1,008 | 1,050 | 986 | 1,004 | 65,800 |
2016/01/04 | 1,048 | 1,060 | 1,006 | 1,017 | 82,800 |