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 |
---|---|---|---|---|---|
2018/12/28 | 725 | 731 | 715 | 731 | 55,300 |
2018/12/27 | 701 | 744 | 700 | 725 | 102,800 |
2018/12/26 | 685 | 702 | 678 | 686 | 80,400 |
2018/12/25 | 702 | 712 | 669 | 676 | 96,400 |
2018/12/21 | 761 | 761 | 721 | 727 | 184,200 |
2018/12/20 | 796 | 796 | 761 | 767 | 120,100 |
2018/12/19 | 806 | 817 | 800 | 803 | 63,600 |
2018/12/18 | 824 | 834 | 806 | 810 | 154,200 |
2018/12/17 | 836 | 836 | 818 | 821 | 81,700 |
2018/12/14 | 827 | 834 | 819 | 821 | 157,000 |
2018/12/13 | 810 | 830 | 803 | 827 | 119,300 |
2018/12/12 | 817 | 826 | 800 | 803 | 159,500 |
2018/12/11 | 794 | 809 | 792 | 806 | 110,500 |
2018/12/10 | 782 | 796 | 781 | 790 | 170,200 |
2018/12/07 | 805 | 812 | 790 | 797 | 151,100 |
2018/12/06 | 815 | 824 | 806 | 808 | 73,700 |
2018/12/05 | 806 | 819 | 795 | 819 | 104,700 |
2018/12/04 | 843 | 849 | 816 | 820 | 99,500 |
2018/12/03 | 861 | 864 | 844 | 851 | 78,100 |
2018/11/30 | 846 | 858 | 842 | 851 | 88,300 |
2018/11/29 | 847 | 854 | 843 | 849 | 88,400 |
2018/11/28 | 846 | 851 | 836 | 837 | 67,600 |
2018/11/27 | 842 | 850 | 833 | 841 | 84,200 |
2018/11/26 | 833 | 847 | 833 | 842 | 62,800 |
2018/11/22 | 838 | 846 | 835 | 841 | 90,700 |
2018/11/21 | 837 | 852 | 837 | 838 | 94,400 |
2018/11/20 | 850 | 858 | 841 | 852 | 63,100 |
2018/11/19 | 856 | 862 | 848 | 859 | 133,400 |
2018/11/16 | 856 | 864 | 850 | 857 | 98,400 |
2018/11/15 | 850 | 864 | 850 | 863 | 90,100 |
2018/11/14 | 876 | 880 | 859 | 860 | 141,800 |
2018/11/13 | 896 | 900 | 872 | 876 | 197,900 |
2018/11/12 | 903 | 916 | 900 | 910 | 80,300 |
2018/11/09 | 904 | 925 | 902 | 909 | 164,300 |
2018/11/08 | 900 | 926 | 900 | 907 | 253,600 |
2018/11/07 | 900 | 910 | 866 | 887 | 474,000 |
2018/11/06 | 781 | 800 | 781 | 800 | 172,500 |
2018/11/05 | 788 | 800 | 779 | 789 | 167,700 |
2018/11/02 | 800 | 812 | 782 | 792 | 173,900 |
2018/11/01 | 776 | 813 | 770 | 801 | 338,200 |
2018/10/31 | 761 | 776 | 748 | 769 | 310,200 |
2018/10/30 | 743 | 778 | 743 | 770 | 2,211,900 |
2018/10/29 | 763 | 811 | 763 | 803 | 409,200 |
2018/10/26 | 745 | 762 | 741 | 755 | 333,500 |
2018/10/25 | 754 | 759 | 741 | 745 | 191,700 |
2018/10/24 | 765 | 771 | 753 | 768 | 207,000 |
2018/10/23 | 781 | 783 | 757 | 760 | 203,400 |
2018/10/22 | 774 | 794 | 768 | 791 | 177,800 |
2018/10/19 | 762 | 786 | 762 | 778 | 234,300 |
2018/10/18 | 788 | 797 | 772 | 776 | 227,100 |
2018/10/17 | 760 | 780 | 755 | 774 | 214,000 |
2018/10/16 | 766 | 788 | 756 | 759 | 253,900 |
2018/10/15 | 761 | 774 | 755 | 761 | 288,700 |
2018/10/12 | 767 | 774 | 751 | 770 | 290,300 |
2018/10/11 | 795 | 798 | 761 | 768 | 268,600 |
2018/10/10 | 803 | 822 | 797 | 815 | 295,500 |
2018/10/09 | 790 | 803 | 781 | 801 | 311,900 |
2018/10/05 | 802 | 813 | 797 | 798 | 236,900 |
2018/10/04 | 822 | 822 | 801 | 811 | 139,500 |
2018/10/03 | 835 | 835 | 812 | 817 | 127,900 |
2018/10/02 | 833 | 837 | 822 | 831 | 217,400 |
2018/10/01 | 806 | 830 | 801 | 826 | 132,400 |
2018/09/28 | 827 | 827 | 805 | 806 | 138,100 |
2018/09/27 | 849 | 849 | 821 | 824 | 160,100 |
2018/09/26 | 853 | 865 | 844 | 862 | 146,900 |
2018/09/25 | 859 | 864 | 841 | 852 | 233,400 |
2018/09/21 | 853 | 858 | 846 | 846 | 274,900 |
2018/09/20 | 850 | 851 | 836 | 847 | 138,600 |
2018/09/19 | 833 | 846 | 826 | 842 | 120,900 |
2018/09/18 | 800 | 829 | 800 | 825 | 127,900 |
2018/09/14 | 797 | 812 | 792 | 808 | 156,600 |
2018/09/13 | 782 | 806 | 782 | 797 | 82,600 |
2018/09/12 | 792 | 792 | 765 | 778 | 91,900 |
2018/09/11 | 786 | 798 | 784 | 793 | 110,200 |
2018/09/10 | 783 | 801 | 776 | 792 | 119,100 |
2018/09/07 | 782 | 786 | 770 | 782 | 88,300 |
2018/09/06 | 773 | 793 | 767 | 786 | 119,800 |
2018/09/05 | 784 | 789 | 775 | 776 | 102,300 |
2018/09/04 | 789 | 800 | 777 | 784 | 93,800 |
2018/09/03 | 800 | 803 | 780 | 784 | 97,700 |
2018/08/31 | 802 | 824 | 802 | 808 | 189,200 |
2018/08/30 | 794 | 827 | 783 | 815 | 341,800 |
2018/08/29 | 782 | 796 | 779 | 789 | 91,000 |
2018/08/28 | 791 | 795 | 776 | 778 | 112,300 |
2018/08/27 | 790 | 799 | 787 | 794 | 125,000 |
2018/08/24 | 773 | 794 | 771 | 782 | 101,900 |
2018/08/23 | 775 | 790 | 772 | 773 | 107,700 |
2018/08/22 | 765 | 785 | 764 | 780 | 89,300 |
2018/08/21 | 749 | 773 | 749 | 765 | 100,100 |
2018/08/20 | 743 | 756 | 742 | 749 | 70,000 |
2018/08/17 | 728 | 751 | 728 | 747 | 75,600 |
2018/08/16 | 730 | 736 | 721 | 729 | 127,300 |
2018/08/15 | 766 | 766 | 738 | 743 | 130,200 |
2018/08/14 | 732 | 776 | 732 | 774 | 118,500 |
2018/08/13 | 748 | 748 | 722 | 725 | 127,500 |
2018/08/10 | 775 | 780 | 751 | 751 | 139,800 |
2018/08/09 | 814 | 814 | 771 | 775 | 253,100 |
2018/08/08 | 869 | 882 | 817 | 822 | 233,100 |
2018/08/07 | 806 | 825 | 795 | 824 | 65,400 |
2018/08/06 | 812 | 814 | 802 | 806 | 64,100 |
2018/08/03 | 819 | 829 | 812 | 820 | 99,000 |
2018/08/02 | 831 | 837 | 811 | 816 | 107,900 |
2018/08/01 | 831 | 833 | 821 | 829 | 123,700 |
2018/07/31 | 817 | 833 | 806 | 830 | 110,100 |
2018/07/30 | 812 | 819 | 810 | 817 | 78,500 |
2018/07/27 | 816 | 823 | 812 | 817 | 40,500 |
2018/07/26 | 812 | 823 | 807 | 820 | 63,400 |
2018/07/25 | 800 | 806 | 798 | 801 | 45,000 |
2018/07/24 | 801 | 805 | 796 | 799 | 46,800 |
2018/07/23 | 788 | 798 | 787 | 794 | 40,900 |
2018/07/20 | 783 | 794 | 783 | 789 | 53,000 |
2018/07/19 | 786 | 789 | 782 | 787 | 39,100 |
2018/07/18 | 786 | 791 | 781 | 784 | 46,900 |
2018/07/17 | 763 | 785 | 763 | 785 | 53,600 |
2018/07/13 | 766 | 768 | 759 | 763 | 50,500 |
2018/07/12 | 758 | 766 | 758 | 762 | 39,600 |
2018/07/11 | 761 | 765 | 754 | 754 | 54,700 |
2018/07/10 | 768 | 784 | 768 | 771 | 101,500 |
2018/07/09 | 760 | 775 | 758 | 773 | 64,400 |
2018/07/06 | 757 | 763 | 750 | 753 | 64,400 |
2018/07/05 | 773 | 774 | 755 | 756 | 64,100 |
2018/07/04 | 761 | 783 | 761 | 777 | 65,400 |
2018/07/03 | 783 | 784 | 763 | 768 | 76,900 |
2018/07/02 | 805 | 806 | 781 | 783 | 58,800 |
2018/06/29 | 812 | 812 | 799 | 807 | 48,600 |
2018/06/28 | 821 | 822 | 805 | 812 | 50,500 |
2018/06/27 | 830 | 834 | 817 | 826 | 61,500 |
2018/06/26 | 814 | 831 | 808 | 830 | 37,500 |
2018/06/25 | 833 | 838 | 813 | 817 | 59,400 |
2018/06/22 | 830 | 839 | 828 | 835 | 73,800 |
2018/06/21 | 845 | 851 | 831 | 833 | 69,500 |
2018/06/20 | 853 | 855 | 843 | 849 | 71,100 |
2018/06/19 | 852 | 864 | 851 | 852 | 73,800 |
2018/06/18 | 857 | 871 | 852 | 862 | 63,000 |
2018/06/15 | 884 | 884 | 850 | 852 | 163,600 |
2018/06/14 | 882 | 882 | 872 | 877 | 60,100 |
2018/06/13 | 887 | 893 | 884 | 886 | 36,900 |
2018/06/12 | 889 | 896 | 884 | 891 | 29,800 |
2018/06/11 | 893 | 900 | 884 | 885 | 30,000 |
2018/06/08 | 883 | 895 | 883 | 894 | 136,000 |
2018/06/07 | 890 | 895 | 887 | 894 | 62,900 |
2018/06/06 | 883 | 901 | 879 | 899 | 119,500 |
2018/06/05 | 875 | 892 | 864 | 891 | 125,000 |
2018/06/04 | 878 | 883 | 869 | 882 | 109,800 |
2018/06/01 | 860 | 868 | 856 | 863 | 104,300 |
2018/05/31 | 859 | 878 | 851 | 874 | 524,200 |
2018/05/30 | 861 | 864 | 850 | 859 | 175,500 |
2018/05/29 | 877 | 881 | 864 | 871 | 70,100 |
2018/05/28 | 875 | 879 | 861 | 876 | 124,600 |
2018/05/25 | 883 | 885 | 869 | 871 | 70,400 |
2018/05/24 | 892 | 892 | 876 | 880 | 92,000 |
2018/05/23 | 884 | 894 | 878 | 890 | 103,000 |
2018/05/22 | 904 | 906 | 888 | 889 | 90,300 |
2018/05/21 | 900 | 904 | 894 | 902 | 121,800 |
2018/05/18 | 906 | 906 | 889 | 893 | 130,200 |
2018/05/17 | 916 | 916 | 897 | 900 | 117,100 |
2018/05/16 | 950 | 957 | 907 | 909 | 198,100 |
2018/05/15 | 983 | 984 | 951 | 960 | 124,100 |
2018/05/14 | 965 | 975 | 963 | 970 | 75,600 |
2018/05/11 | 978 | 985 | 966 | 978 | 84,800 |
2018/05/10 | 970 | 984 | 963 | 981 | 53,700 |
2018/05/09 | 976 | 978 | 964 | 972 | 101,800 |
2018/05/08 | 973 | 988 | 970 | 974 | 48,300 |
2018/05/07 | 969 | 977 | 945 | 975 | 66,500 |
2018/05/02 | 969 | 985 | 967 | 971 | 71,900 |
2018/05/01 | 966 | 979 | 958 | 975 | 59,500 |
2018/04/27 | 987 | 988 | 957 | 970 | 85,700 |
2018/04/26 | 975 | 985 | 966 | 979 | 95,800 |
2018/04/25 | 947 | 971 | 944 | 969 | 104,500 |
2018/04/24 | 949 | 960 | 942 | 953 | 92,600 |
2018/04/23 | 949 | 954 | 936 | 943 | 46,700 |
2018/04/20 | 954 | 957 | 943 | 953 | 70,800 |
2018/04/19 | 955 | 963 | 936 | 958 | 93,300 |
2018/04/18 | 948 | 958 | 933 | 949 | 101,500 |
2018/04/17 | 956 | 960 | 941 | 943 | 77,000 |
2018/04/16 | 958 | 965 | 951 | 954 | 78,800 |
2018/04/13 | 951 | 960 | 942 | 953 | 120,100 |
2018/04/12 | 975 | 986 | 953 | 954 | 237,000 |
2018/04/11 | 975 | 989 | 956 | 977 | 803,400 |
2018/04/10 | 900 | 927 | 900 | 925 | 161,600 |
2018/04/09 | 893 | 907 | 885 | 906 | 96,300 |
2018/04/06 | 909 | 909 | 894 | 896 | 84,600 |
2018/04/05 | 901 | 915 | 893 | 908 | 112,200 |
2018/04/04 | 886 | 899 | 881 | 896 | 126,200 |
2018/04/03 | 865 | 883 | 859 | 881 | 88,600 |
2018/04/02 | 867 | 884 | 864 | 876 | 116,000 |
2018/03/30 | 880 | 883 | 859 | 865 | 78,200 |
2018/03/29 | 875 | 883 | 858 | 873 | 102,500 |
2018/03/28 | 875 | 875 | 857 | 866 | 166,900 |
2018/03/27 | 856 | 891 | 847 | 883 | 409,600 |
2018/03/26 | 835 | 845 | 822 | 845 | 253,000 |
2018/03/23 | 865 | 881 | 846 | 856 | 252,600 |
2018/03/22 | 938 | 938 | 865 | 890 | 628,000 |
2018/03/20 | 832 | 833 | 821 | 833 | 78,600 |
2018/03/19 | 842 | 854 | 833 | 841 | 70,200 |
2018/03/16 | 854 | 854 | 837 | 851 | 307,100 |
2018/03/15 | 841 | 857 | 834 | 856 | 72,700 |
2018/03/14 | 839 | 848 | 832 | 846 | 82,700 |
2018/03/13 | 826 | 850 | 826 | 846 | 61,000 |
2018/03/12 | 828 | 839 | 823 | 829 | 73,400 |
2018/03/09 | 836 | 842 | 815 | 818 | 108,900 |
2018/03/08 | 842 | 843 | 820 | 821 | 40,500 |
2018/03/07 | 826 | 848 | 826 | 836 | 75,500 |
2018/03/06 | 824 | 840 | 823 | 831 | 64,200 |
2018/03/05 | 813 | 829 | 813 | 819 | 75,100 |
2018/03/02 | 827 | 837 | 813 | 820 | 194,200 |
2018/03/01 | 856 | 868 | 847 | 848 | 132,400 |
2018/02/28 | 870 | 870 | 859 | 861 | 135,600 |
2018/02/27 | 877 | 880 | 867 | 875 | 54,200 |
2018/02/26 | 880 | 884 | 866 | 867 | 52,700 |
2018/02/23 | 848 | 881 | 843 | 871 | 79,700 |
2018/02/22 | 836 | 844 | 836 | 841 | 36,900 |
2018/02/21 | 850 | 857 | 845 | 846 | 39,500 |
2018/02/20 | 850 | 855 | 845 | 850 | 72,400 |
2018/02/19 | 836 | 862 | 835 | 857 | 57,700 |
2018/02/16 | 831 | 839 | 825 | 827 | 84,100 |
2018/02/15 | 851 | 860 | 828 | 831 | 87,800 |
2018/02/14 | 842 | 868 | 835 | 843 | 106,200 |
2018/02/13 | 862 | 862 | 836 | 838 | 80,000 |
2018/02/09 | 855 | 858 | 841 | 847 | 104,300 |
2018/02/08 | 863 | 882 | 863 | 875 | 79,200 |
2018/02/07 | 897 | 917 | 862 | 864 | 120,900 |
2018/02/06 | 922 | 922 | 865 | 882 | 147,700 |
2018/02/05 | 933 | 951 | 931 | 937 | 122,000 |
2018/02/02 | 946 | 960 | 943 | 948 | 45,500 |
2018/02/01 | 938 | 958 | 938 | 958 | 57,100 |
2018/01/31 | 953 | 966 | 939 | 940 | 127,600 |
2018/01/30 | 976 | 978 | 955 | 958 | 75,500 |
2018/01/29 | 992 | 993 | 979 | 982 | 47,000 |
2018/01/26 | 980 | 994 | 980 | 989 | 64,600 |
2018/01/25 | 984 | 988 | 980 | 982 | 69,200 |
2018/01/24 | 990 | 1,000 | 990 | 994 | 68,400 |
2018/01/23 | 984 | 999 | 979 | 988 | 81,200 |
2018/01/22 | 982 | 983 | 967 | 982 | 64,400 |
2018/01/19 | 971 | 991 | 969 | 982 | 98,500 |
2018/01/18 | 972 | 973 | 960 | 964 | 81,200 |
2018/01/17 | 960 | 969 | 959 | 962 | 78,000 |
2018/01/16 | 970 | 973 | 960 | 961 | 58,900 |
2018/01/15 | 970 | 974 | 961 | 971 | 41,200 |
2018/01/12 | 974 | 979 | 961 | 961 | 68,300 |
2018/01/11 | 980 | 980 | 966 | 978 | 80,100 |
2018/01/10 | 993 | 993 | 981 | 985 | 53,000 |
2018/01/09 | 1,003 | 1,007 | 993 | 998 | 85,200 |
2018/01/05 | 994 | 1,015 | 984 | 1,003 | 175,900 |
2018/01/04 | 978 | 988 | 965 | 988 | 77,700 |