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 |
|---|---|---|---|---|---|
| 2017/12/29 | 957 | 964 | 949 | 963 | 57,400 |
| 2017/12/28 | 979 | 979 | 956 | 957 | 46,400 |
| 2017/12/27 | 967 | 980 | 964 | 977 | 45,700 |
| 2017/12/26 | 965 | 966 | 962 | 965 | 34,200 |
| 2017/12/25 | 965 | 968 | 959 | 967 | 32,400 |
| 2017/12/22 | 957 | 966 | 953 | 964 | 65,900 |
| 2017/12/21 | 954 | 959 | 943 | 957 | 60,000 |
| 2017/12/20 | 953 | 957 | 945 | 957 | 67,200 |
| 2017/12/19 | 979 | 980 | 947 | 956 | 97,000 |
| 2017/12/18 | 987 | 987 | 974 | 977 | 82,600 |
| 2017/12/15 | 991 | 994 | 965 | 987 | 206,200 |
| 2017/12/14 | 985 | 997 | 984 | 993 | 109,600 |
| 2017/12/13 | 975 | 982 | 973 | 980 | 80,100 |
| 2017/12/12 | 958 | 975 | 953 | 974 | 79,800 |
| 2017/12/11 | 977 | 977 | 952 | 957 | 92,700 |
| 2017/12/08 | 930 | 976 | 930 | 975 | 232,500 |
| 2017/12/07 | 963 | 967 | 928 | 930 | 175,000 |
| 2017/12/06 | 945 | 992 | 938 | 971 | 376,200 |
| 2017/12/05 | 908 | 923 | 904 | 920 | 82,400 |
| 2017/12/04 | 926 | 926 | 910 | 912 | 54,300 |
| 2017/12/01 | 940 | 940 | 924 | 926 | 87,700 |
| 2017/11/30 | 923 | 941 | 919 | 940 | 133,400 |
| 2017/11/29 | 917 | 926 | 917 | 924 | 28,000 |
| 2017/11/28 | 914 | 924 | 914 | 917 | 56,200 |
| 2017/11/27 | 917 | 926 | 913 | 916 | 38,400 |
| 2017/11/24 | 920 | 923 | 912 | 917 | 61,200 |
| 2017/11/22 | 929 | 935 | 918 | 920 | 65,700 |
| 2017/11/21 | 926 | 929 | 919 | 920 | 50,800 |
| 2017/11/20 | 911 | 921 | 908 | 917 | 56,400 |
| 2017/11/17 | 929 | 933 | 911 | 914 | 148,700 |
| 2017/11/16 | 936 | 939 | 925 | 932 | 97,100 |
| 2017/11/15 | 965 | 970 | 937 | 938 | 133,500 |
| 2017/11/14 | 978 | 988 | 970 | 970 | 75,300 |
| 2017/11/13 | 999 | 999 | 980 | 982 | 91,700 |
| 2017/11/10 | 974 | 1,001 | 974 | 999 | 103,500 |
| 2017/11/09 | 996 | 1,001 | 976 | 982 | 171,400 |
| 2017/11/08 | 1,001 | 1,002 | 976 | 995 | 162,900 |
| 2017/11/07 | 1,017 | 1,026 | 1,011 | 1,016 | 102,500 |
| 2017/11/06 | 1,026 | 1,033 | 1,020 | 1,027 | 81,200 |
| 2017/11/02 | 1,006 | 1,024 | 1,000 | 1,023 | 77,800 |
| 2017/11/01 | 1,018 | 1,019 | 1,006 | 1,013 | 91,200 |
| 2017/10/31 | 1,002 | 1,015 | 1,001 | 1,013 | 91,000 |
| 2017/10/30 | 1,005 | 1,016 | 995 | 1,009 | 466,500 |
| 2017/10/27 | 1,009 | 1,009 | 999 | 1,006 | 120,200 |
| 2017/10/26 | 1,003 | 1,018 | 1,001 | 1,012 | 134,600 |
| 2017/10/25 | 1,010 | 1,010 | 994 | 1,002 | 105,400 |
| 2017/10/24 | 996 | 1,009 | 992 | 1,006 | 77,700 |
| 2017/10/23 | 993 | 998 | 985 | 996 | 85,700 |
| 2017/10/20 | 993 | 994 | 985 | 989 | 75,400 |
| 2017/10/19 | 998 | 1,001 | 986 | 990 | 150,200 |
| 2017/10/18 | 1,009 | 1,010 | 998 | 1,004 | 90,900 |
| 2017/10/17 | 1,010 | 1,012 | 995 | 1,012 | 157,300 |
| 2017/10/16 | 1,006 | 1,018 | 1,000 | 1,012 | 113,200 |
| 2017/10/13 | 994 | 1,006 | 991 | 1,000 | 96,500 |
| 2017/10/12 | 1,001 | 1,008 | 1,000 | 1,001 | 91,700 |
| 2017/10/11 | 1,004 | 1,016 | 1,000 | 1,015 | 200,000 |
| 2017/10/10 | 1,000 | 1,004 | 995 | 1,003 | 109,700 |
| 2017/10/06 | 998 | 1,005 | 996 | 1,001 | 89,400 |
| 2017/10/05 | 994 | 1,000 | 993 | 995 | 74,600 |
| 2017/10/04 | 996 | 1,004 | 994 | 997 | 95,700 |
| 2017/10/03 | 994 | 1,002 | 991 | 999 | 254,700 |
| 2017/10/02 | 992 | 998 | 985 | 992 | 183,100 |
| 2017/09/29 | 992 | 998 | 985 | 990 | 765,900 |
| 2017/09/28 | 1,029 | 1,035 | 988 | 998 | 737,800 |
| 2017/09/27 | 1,064 | 1,067 | 1,048 | 1,055 | 62,700 |
| 2017/09/26 | 1,057 | 1,072 | 1,032 | 1,070 | 141,100 |
| 2017/09/25 | 1,055 | 1,060 | 1,047 | 1,054 | 85,100 |
| 2017/09/22 | 1,037 | 1,048 | 1,033 | 1,043 | 90,800 |
| 2017/09/21 | 1,036 | 1,048 | 1,030 | 1,034 | 88,600 |
| 2017/09/20 | 1,018 | 1,028 | 1,015 | 1,026 | 133,100 |
| 2017/09/19 | 1,013 | 1,018 | 1,007 | 1,012 | 111,400 |
| 2017/09/15 | 1,014 | 1,014 | 991 | 1,002 | 169,900 |
| 2017/09/14 | 1,010 | 1,016 | 999 | 1,012 | 150,800 |
| 2017/09/13 | 994 | 1,010 | 989 | 1,009 | 72,900 |
| 2017/09/12 | 996 | 996 | 982 | 987 | 83,700 |
| 2017/09/11 | 993 | 995 | 979 | 982 | 42,000 |
| 2017/09/08 | 973 | 989 | 973 | 978 | 143,000 |
| 2017/09/07 | 984 | 990 | 979 | 983 | 87,500 |
| 2017/09/06 | 968 | 984 | 963 | 980 | 76,100 |
| 2017/09/05 | 988 | 991 | 968 | 970 | 98,500 |
| 2017/09/04 | 990 | 996 | 974 | 988 | 111,000 |
| 2017/09/01 | 980 | 995 | 979 | 992 | 84,400 |
| 2017/08/31 | 980 | 991 | 978 | 980 | 110,800 |
| 2017/08/30 | 985 | 989 | 975 | 983 | 62,600 |
| 2017/08/29 | 969 | 982 | 967 | 979 | 76,200 |
| 2017/08/28 | 983 | 987 | 974 | 978 | 74,300 |
| 2017/08/25 | 989 | 1,000 | 980 | 985 | 67,300 |
| 2017/08/24 | 999 | 1,003 | 989 | 989 | 86,500 |
| 2017/08/23 | 1,014 | 1,014 | 989 | 992 | 152,300 |
| 2017/08/22 | 995 | 1,004 | 990 | 1,000 | 117,800 |
| 2017/08/21 | 1,007 | 1,009 | 994 | 995 | 142,300 |
| 2017/08/18 | 1,011 | 1,014 | 1,003 | 1,006 | 153,700 |
| 2017/08/17 | 1,030 | 1,038 | 1,027 | 1,032 | 76,000 |
| 2017/08/16 | 1,024 | 1,044 | 1,017 | 1,032 | 252,100 |
| 2017/08/15 | 1,065 | 1,073 | 1,029 | 1,031 | 241,300 |
| 2017/08/14 | 1,053 | 1,070 | 1,053 | 1,057 | 158,400 |
| 2017/08/10 | 1,067 | 1,072 | 1,056 | 1,071 | 82,900 |
| 2017/08/09 | 1,039 | 1,068 | 1,033 | 1,066 | 120,800 |
| 2017/08/08 | 1,099 | 1,110 | 1,081 | 1,090 | 69,900 |
| 2017/08/07 | 1,089 | 1,104 | 1,084 | 1,099 | 130,500 |
| 2017/08/04 | 1,055 | 1,080 | 1,055 | 1,077 | 54,700 |
| 2017/08/03 | 1,055 | 1,063 | 1,055 | 1,062 | 48,900 |
| 2017/08/02 | 1,054 | 1,062 | 1,045 | 1,062 | 43,100 |
| 2017/08/01 | 1,039 | 1,052 | 1,038 | 1,051 | 55,600 |
| 2017/07/31 | 1,051 | 1,058 | 1,036 | 1,037 | 56,700 |
| 2017/07/28 | 1,050 | 1,061 | 1,045 | 1,059 | 76,200 |
| 2017/07/27 | 1,035 | 1,072 | 1,035 | 1,058 | 95,000 |
| 2017/07/26 | 1,024 | 1,035 | 1,021 | 1,035 | 72,500 |
| 2017/07/25 | 1,025 | 1,030 | 1,020 | 1,024 | 39,500 |
| 2017/07/24 | 1,016 | 1,042 | 1,016 | 1,030 | 60,600 |
| 2017/07/21 | 1,020 | 1,030 | 1,017 | 1,029 | 76,100 |
| 2017/07/20 | 1,029 | 1,033 | 1,021 | 1,025 | 63,300 |
| 2017/07/19 | 1,020 | 1,032 | 1,020 | 1,027 | 72,600 |
| 2017/07/18 | 1,018 | 1,027 | 1,011 | 1,023 | 73,800 |
| 2017/07/14 | 1,020 | 1,037 | 1,020 | 1,028 | 87,300 |
| 2017/07/13 | 1,032 | 1,032 | 1,018 | 1,020 | 45,600 |
| 2017/07/12 | 1,030 | 1,036 | 1,019 | 1,021 | 85,800 |
| 2017/07/11 | 1,029 | 1,039 | 1,022 | 1,035 | 53,100 |
| 2017/07/10 | 1,023 | 1,032 | 1,019 | 1,022 | 71,100 |
| 2017/07/07 | 1,032 | 1,043 | 1,013 | 1,017 | 108,600 |
| 2017/07/06 | 1,039 | 1,058 | 1,039 | 1,051 | 60,300 |
| 2017/07/05 | 1,046 | 1,055 | 1,034 | 1,049 | 89,800 |
| 2017/07/04 | 1,058 | 1,066 | 1,042 | 1,048 | 62,400 |
| 2017/07/03 | 1,059 | 1,067 | 1,045 | 1,051 | 94,100 |
| 2017/06/30 | 1,074 | 1,074 | 1,055 | 1,061 | 105,000 |
| 2017/06/29 | 1,071 | 1,080 | 1,057 | 1,075 | 110,800 |
| 2017/06/28 | 1,068 | 1,084 | 1,067 | 1,068 | 76,600 |
| 2017/06/27 | 1,081 | 1,083 | 1,071 | 1,076 | 52,200 |
| 2017/06/26 | 1,077 | 1,086 | 1,072 | 1,076 | 81,400 |
| 2017/06/23 | 1,080 | 1,086 | 1,075 | 1,076 | 32,000 |
| 2017/06/22 | 1,081 | 1,087 | 1,075 | 1,081 | 53,500 |
| 2017/06/21 | 1,085 | 1,096 | 1,072 | 1,082 | 60,700 |
| 2017/06/20 | 1,087 | 1,095 | 1,080 | 1,090 | 120,700 |
| 2017/06/19 | 1,080 | 1,087 | 1,079 | 1,080 | 48,300 |
| 2017/06/16 | 1,085 | 1,093 | 1,075 | 1,083 | 78,200 |
| 2017/06/15 | 1,067 | 1,084 | 1,065 | 1,077 | 65,100 |
| 2017/06/14 | 1,075 | 1,083 | 1,069 | 1,072 | 104,500 |
| 2017/06/13 | 1,052 | 1,072 | 1,050 | 1,070 | 71,300 |
| 2017/06/12 | 1,038 | 1,056 | 1,033 | 1,052 | 79,400 |
| 2017/06/09 | 1,041 | 1,050 | 1,035 | 1,042 | 181,700 |
| 2017/06/08 | 1,049 | 1,053 | 1,034 | 1,043 | 109,300 |
| 2017/06/07 | 1,031 | 1,054 | 1,029 | 1,046 | 175,100 |
| 2017/06/06 | 1,057 | 1,057 | 1,031 | 1,033 | 94,100 |
| 2017/06/05 | 1,061 | 1,061 | 1,037 | 1,057 | 174,200 |
| 2017/06/02 | 1,039 | 1,073 | 1,037 | 1,068 | 226,800 |
| 2017/06/01 | 1,024 | 1,040 | 1,019 | 1,039 | 169,300 |
| 2017/05/31 | 1,014 | 1,027 | 1,012 | 1,026 | 155,500 |
| 2017/05/30 | 1,014 | 1,028 | 1,009 | 1,021 | 202,600 |
| 2017/05/29 | 1,020 | 1,036 | 1,012 | 1,014 | 605,000 |
| 2017/05/26 | 1,085 | 1,091 | 1,040 | 1,043 | 276,200 |
| 2017/05/25 | 1,114 | 1,120 | 1,100 | 1,100 | 150,300 |
| 2017/05/24 | 1,118 | 1,129 | 1,114 | 1,126 | 73,000 |
| 2017/05/23 | 1,105 | 1,126 | 1,105 | 1,118 | 94,700 |
| 2017/05/22 | 1,110 | 1,127 | 1,095 | 1,120 | 122,400 |
| 2017/05/19 | 1,095 | 1,108 | 1,086 | 1,103 | 124,400 |
| 2017/05/18 | 1,094 | 1,100 | 1,087 | 1,096 | 171,400 |
| 2017/05/17 | 1,123 | 1,129 | 1,111 | 1,121 | 91,000 |
| 2017/05/16 | 1,160 | 1,160 | 1,125 | 1,142 | 117,900 |
| 2017/05/15 | 1,120 | 1,156 | 1,113 | 1,140 | 154,000 |
| 2017/05/12 | 1,140 | 1,140 | 1,111 | 1,121 | 159,900 |
| 2017/05/11 | 1,130 | 1,152 | 1,122 | 1,148 | 201,100 |
| 2017/05/10 | 1,067 | 1,125 | 1,067 | 1,118 | 256,400 |
| 2017/05/09 | 1,060 | 1,090 | 1,060 | 1,084 | 106,400 |
| 2017/05/08 | 1,057 | 1,088 | 1,046 | 1,074 | 199,500 |
| 2017/05/02 | 1,021 | 1,036 | 1,020 | 1,034 | 114,400 |
| 2017/05/01 | 1,007 | 1,018 | 1,007 | 1,016 | 52,700 |
| 2017/04/28 | 1,019 | 1,023 | 1,009 | 1,013 | 83,600 |
| 2017/04/27 | 1,014 | 1,022 | 1,011 | 1,017 | 106,500 |
| 2017/04/26 | 998 | 1,022 | 993 | 1,018 | 161,100 |
| 2017/04/25 | 976 | 997 | 976 | 988 | 103,400 |
| 2017/04/24 | 980 | 985 | 965 | 979 | 92,900 |
| 2017/04/21 | 980 | 980 | 948 | 952 | 132,800 |
| 2017/04/20 | 971 | 981 | 968 | 975 | 104,300 |
| 2017/04/19 | 952 | 974 | 952 | 971 | 118,200 |
| 2017/04/18 | 958 | 964 | 950 | 959 | 118,300 |
| 2017/04/17 | 920 | 957 | 920 | 957 | 82,400 |
| 2017/04/14 | 934 | 936 | 906 | 920 | 65,600 |
| 2017/04/13 | 936 | 945 | 930 | 939 | 76,600 |
| 2017/04/12 | 937 | 949 | 934 | 943 | 174,400 |
| 2017/04/11 | 914 | 949 | 912 | 944 | 157,200 |
| 2017/04/10 | 918 | 924 | 910 | 916 | 42,800 |
| 2017/04/07 | 905 | 918 | 901 | 911 | 72,000 |
| 2017/04/06 | 915 | 921 | 895 | 897 | 70,800 |
| 2017/04/05 | 920 | 927 | 911 | 913 | 45,200 |
| 2017/04/04 | 917 | 927 | 909 | 918 | 82,200 |
| 2017/04/03 | 924 | 933 | 912 | 924 | 75,800 |
| 2017/03/31 | 935 | 949 | 917 | 917 | 111,800 |
| 2017/03/30 | 947 | 948 | 925 | 933 | 47,100 |
| 2017/03/29 | 957 | 957 | 927 | 949 | 95,500 |
| 2017/03/28 | 956 | 962 | 933 | 946 | 294,000 |
| 2017/03/27 | 956 | 962 | 938 | 944 | 187,400 |
| 2017/03/24 | 964 | 981 | 953 | 969 | 81,200 |
| 2017/03/23 | 946 | 956 | 939 | 956 | 84,000 |
| 2017/03/22 | 955 | 961 | 945 | 947 | 72,100 |
| 2017/03/21 | 987 | 991 | 965 | 970 | 64,600 |
| 2017/03/17 | 969 | 998 | 969 | 998 | 98,500 |
| 2017/03/16 | 962 | 979 | 958 | 977 | 78,900 |
| 2017/03/15 | 976 | 977 | 967 | 977 | 40,300 |
| 2017/03/14 | 978 | 986 | 967 | 978 | 40,600 |
| 2017/03/13 | 969 | 979 | 964 | 978 | 56,900 |
| 2017/03/10 | 965 | 975 | 956 | 971 | 141,300 |
| 2017/03/09 | 942 | 949 | 930 | 948 | 51,300 |
| 2017/03/08 | 925 | 937 | 925 | 933 | 58,000 |
| 2017/03/07 | 926 | 940 | 925 | 929 | 29,300 |
| 2017/03/06 | 928 | 935 | 914 | 931 | 44,500 |
| 2017/03/03 | 941 | 943 | 925 | 928 | 40,200 |
| 2017/03/02 | 952 | 952 | 941 | 946 | 40,500 |
| 2017/03/01 | 923 | 932 | 916 | 929 | 33,800 |
| 2017/02/28 | 913 | 932 | 912 | 921 | 39,800 |
| 2017/02/27 | 913 | 916 | 903 | 908 | 71,200 |
| 2017/02/24 | 928 | 941 | 922 | 926 | 67,800 |
| 2017/02/23 | 939 | 945 | 928 | 937 | 59,700 |
| 2017/02/22 | 952 | 954 | 934 | 939 | 81,900 |
| 2017/02/21 | 961 | 961 | 946 | 950 | 69,900 |
| 2017/02/20 | 960 | 965 | 955 | 964 | 38,300 |
| 2017/02/17 | 966 | 970 | 950 | 967 | 60,500 |
| 2017/02/16 | 969 | 975 | 960 | 968 | 43,900 |
| 2017/02/15 | 984 | 984 | 966 | 971 | 36,800 |
| 2017/02/14 | 980 | 984 | 964 | 964 | 74,500 |
| 2017/02/13 | 976 | 979 | 966 | 975 | 74,100 |
| 2017/02/10 | 940 | 971 | 940 | 966 | 132,700 |
| 2017/02/09 | 911 | 931 | 909 | 926 | 54,800 |
| 2017/02/08 | 926 | 926 | 906 | 916 | 47,200 |
| 2017/02/07 | 906 | 922 | 905 | 911 | 42,600 |
| 2017/02/06 | 921 | 923 | 902 | 919 | 75,900 |
| 2017/02/03 | 893 | 909 | 893 | 906 | 39,500 |
| 2017/02/02 | 920 | 920 | 888 | 892 | 69,200 |
| 2017/02/01 | 886 | 924 | 886 | 916 | 65,600 |
| 2017/01/31 | 896 | 907 | 890 | 893 | 57,700 |
| 2017/01/30 | 904 | 916 | 900 | 912 | 64,600 |
| 2017/01/27 | 935 | 939 | 901 | 904 | 62,200 |
| 2017/01/26 | 924 | 933 | 916 | 930 | 69,200 |
| 2017/01/25 | 922 | 922 | 904 | 912 | 60,100 |
| 2017/01/24 | 887 | 940 | 881 | 908 | 73,500 |
| 2017/01/23 | 900 | 902 | 888 | 888 | 34,400 |
| 2017/01/20 | 902 | 918 | 899 | 911 | 44,400 |
| 2017/01/19 | 906 | 912 | 894 | 904 | 30,400 |
| 2017/01/18 | 897 | 899 | 883 | 892 | 53,300 |
| 2017/01/17 | 918 | 918 | 892 | 897 | 49,100 |
| 2017/01/16 | 924 | 931 | 908 | 920 | 40,200 |
| 2017/01/13 | 917 | 938 | 917 | 926 | 43,900 |
| 2017/01/12 | 947 | 952 | 916 | 923 | 102,200 |
| 2017/01/11 | 969 | 969 | 947 | 948 | 63,100 |
| 2017/01/10 | 962 | 974 | 944 | 962 | 104,000 |
| 2017/01/06 | 940 | 969 | 940 | 965 | 70,800 |
| 2017/01/05 | 956 | 958 | 938 | 952 | 64,600 |
| 2017/01/04 | 943 | 956 | 930 | 953 | 102,700 |