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 |
---|---|---|---|---|---|
2019/12/30 | 918 | 918 | 895 | 899 | 49,700 |
2019/12/27 | 905 | 913 | 899 | 911 | 56,800 |
2019/12/26 | 894 | 898 | 889 | 896 | 36,600 |
2019/12/25 | 911 | 911 | 894 | 894 | 31,600 |
2019/12/24 | 899 | 912 | 896 | 910 | 51,200 |
2019/12/23 | 918 | 918 | 894 | 895 | 71,800 |
2019/12/20 | 913 | 918 | 906 | 907 | 79,800 |
2019/12/19 | 895 | 912 | 895 | 912 | 62,100 |
2019/12/18 | 906 | 906 | 885 | 892 | 92,600 |
2019/12/17 | 917 | 917 | 900 | 906 | 98,900 |
2019/12/16 | 902 | 922 | 902 | 915 | 77,000 |
2019/12/13 | 900 | 906 | 892 | 903 | 134,100 |
2019/12/12 | 909 | 909 | 891 | 894 | 73,700 |
2019/12/11 | 903 | 909 | 892 | 904 | 104,300 |
2019/12/10 | 904 | 908 | 900 | 903 | 81,400 |
2019/12/09 | 904 | 911 | 900 | 907 | 44,100 |
2019/12/06 | 905 | 905 | 894 | 897 | 67,400 |
2019/12/05 | 908 | 911 | 900 | 905 | 72,000 |
2019/12/04 | 885 | 914 | 880 | 901 | 123,100 |
2019/12/03 | 884 | 887 | 875 | 885 | 71,600 |
2019/12/02 | 877 | 900 | 876 | 895 | 87,900 |
2019/11/29 | 884 | 886 | 870 | 877 | 86,100 |
2019/11/28 | 888 | 889 | 877 | 882 | 77,800 |
2019/11/27 | 861 | 891 | 861 | 891 | 203,400 |
2019/11/26 | 862 | 875 | 853 | 853 | 121,200 |
2019/11/25 | 855 | 865 | 851 | 862 | 75,300 |
2019/11/22 | 857 | 859 | 843 | 843 | 92,100 |
2019/11/21 | 842 | 863 | 842 | 852 | 137,500 |
2019/11/20 | 845 | 846 | 834 | 842 | 59,000 |
2019/11/19 | 841 | 850 | 839 | 845 | 77,200 |
2019/11/18 | 844 | 849 | 839 | 841 | 49,200 |
2019/11/15 | 828 | 849 | 828 | 843 | 118,700 |
2019/11/14 | 835 | 837 | 822 | 828 | 103,400 |
2019/11/13 | 845 | 846 | 831 | 832 | 86,900 |
2019/11/12 | 857 | 859 | 843 | 846 | 123,600 |
2019/11/11 | 849 | 868 | 840 | 852 | 138,300 |
2019/11/08 | 856 | 864 | 849 | 851 | 202,600 |
2019/11/07 | 829 | 855 | 829 | 844 | 227,100 |
2019/11/06 | 767 | 857 | 766 | 829 | 422,700 |
2019/11/05 | 785 | 799 | 782 | 790 | 141,200 |
2019/11/01 | 783 | 789 | 779 | 781 | 83,400 |
2019/10/31 | 796 | 796 | 779 | 789 | 184,500 |
2019/10/30 | 806 | 813 | 791 | 802 | 461,400 |
2019/10/29 | 810 | 818 | 801 | 809 | 138,900 |
2019/10/28 | 816 | 816 | 798 | 803 | 213,300 |
2019/10/25 | 822 | 825 | 816 | 821 | 98,700 |
2019/10/24 | 833 | 833 | 819 | 820 | 89,300 |
2019/10/23 | 830 | 830 | 813 | 828 | 122,900 |
2019/10/21 | 816 | 831 | 814 | 824 | 57,200 |
2019/10/18 | 820 | 832 | 814 | 814 | 76,500 |
2019/10/17 | 834 | 834 | 818 | 820 | 105,400 |
2019/10/16 | 827 | 844 | 821 | 834 | 164,400 |
2019/10/15 | 833 | 833 | 820 | 821 | 109,500 |
2019/10/11 | 826 | 827 | 810 | 822 | 124,000 |
2019/10/10 | 838 | 838 | 817 | 825 | 156,000 |
2019/10/09 | 828 | 839 | 823 | 839 | 119,600 |
2019/10/08 | 835 | 836 | 819 | 836 | 212,500 |
2019/10/07 | 846 | 859 | 828 | 835 | 191,100 |
2019/10/04 | 828 | 857 | 823 | 856 | 250,700 |
2019/10/03 | 812 | 830 | 807 | 830 | 103,000 |
2019/10/02 | 820 | 833 | 819 | 831 | 95,600 |
2019/10/01 | 828 | 834 | 822 | 825 | 99,800 |
2019/09/30 | 821 | 827 | 811 | 825 | 194,400 |
2019/09/27 | 854 | 854 | 821 | 828 | 134,000 |
2019/09/26 | 847 | 861 | 845 | 854 | 116,900 |
2019/09/25 | 830 | 840 | 828 | 835 | 65,400 |
2019/09/24 | 849 | 850 | 829 | 834 | 71,800 |
2019/09/20 | 855 | 866 | 849 | 853 | 142,600 |
2019/09/19 | 838 | 855 | 830 | 855 | 170,100 |
2019/09/18 | 845 | 845 | 825 | 831 | 98,300 |
2019/09/17 | 844 | 858 | 840 | 842 | 102,400 |
2019/09/13 | 826 | 844 | 820 | 843 | 156,800 |
2019/09/12 | 808 | 824 | 801 | 818 | 112,700 |
2019/09/11 | 797 | 813 | 788 | 813 | 102,900 |
2019/09/10 | 816 | 820 | 792 | 798 | 124,300 |
2019/09/09 | 810 | 822 | 809 | 816 | 61,800 |
2019/09/06 | 824 | 827 | 803 | 806 | 119,700 |
2019/09/05 | 835 | 836 | 819 | 824 | 113,300 |
2019/09/04 | 822 | 845 | 818 | 827 | 134,500 |
2019/09/03 | 810 | 831 | 810 | 826 | 93,700 |
2019/09/02 | 804 | 815 | 803 | 810 | 47,100 |
2019/08/30 | 817 | 817 | 793 | 804 | 92,000 |
2019/08/29 | 792 | 808 | 792 | 802 | 81,900 |
2019/08/28 | 820 | 821 | 783 | 789 | 121,800 |
2019/08/27 | 784 | 820 | 777 | 813 | 139,300 |
2019/08/26 | 763 | 781 | 761 | 776 | 124,600 |
2019/08/23 | 779 | 783 | 771 | 778 | 58,300 |
2019/08/22 | 784 | 786 | 775 | 780 | 54,900 |
2019/08/21 | 783 | 792 | 777 | 781 | 69,900 |
2019/08/20 | 781 | 795 | 773 | 791 | 151,300 |
2019/08/19 | 762 | 795 | 758 | 777 | 250,500 |
2019/08/16 | 734 | 764 | 731 | 752 | 121,500 |
2019/08/15 | 731 | 738 | 724 | 734 | 88,100 |
2019/08/14 | 737 | 750 | 734 | 748 | 63,500 |
2019/08/13 | 723 | 740 | 718 | 730 | 95,200 |
2019/08/09 | 727 | 739 | 727 | 731 | 47,200 |
2019/08/08 | 749 | 754 | 722 | 723 | 99,200 |
2019/08/07 | 755 | 771 | 736 | 748 | 430,100 |
2019/08/06 | 668 | 690 | 667 | 686 | 120,300 |
2019/08/05 | 698 | 706 | 681 | 688 | 145,000 |
2019/08/02 | 693 | 700 | 683 | 688 | 104,800 |
2019/08/01 | 695 | 705 | 693 | 701 | 38,000 |
2019/07/31 | 700 | 706 | 695 | 695 | 66,200 |
2019/07/30 | 705 | 707 | 699 | 703 | 44,500 |
2019/07/29 | 700 | 700 | 693 | 698 | 47,500 |
2019/07/26 | 700 | 703 | 694 | 695 | 43,700 |
2019/07/25 | 700 | 709 | 697 | 704 | 32,800 |
2019/07/24 | 695 | 701 | 691 | 698 | 38,200 |
2019/07/23 | 691 | 701 | 688 | 698 | 46,900 |
2019/07/22 | 690 | 696 | 679 | 689 | 54,000 |
2019/07/19 | 674 | 694 | 670 | 690 | 102,700 |
2019/07/18 | 696 | 696 | 671 | 674 | 154,600 |
2019/07/17 | 701 | 707 | 697 | 697 | 76,500 |
2019/07/16 | 702 | 711 | 689 | 700 | 109,400 |
2019/07/12 | 718 | 722 | 695 | 698 | 97,200 |
2019/07/11 | 675 | 714 | 673 | 713 | 191,200 |
2019/07/10 | 660 | 673 | 650 | 668 | 98,800 |
2019/07/09 | 677 | 684 | 666 | 666 | 43,600 |
2019/07/08 | 681 | 684 | 675 | 679 | 62,300 |
2019/07/05 | 682 | 691 | 677 | 684 | 69,400 |
2019/07/04 | 672 | 686 | 672 | 683 | 51,600 |
2019/07/03 | 663 | 672 | 660 | 671 | 51,500 |
2019/07/02 | 660 | 669 | 657 | 666 | 66,500 |
2019/07/01 | 656 | 660 | 649 | 659 | 80,500 |
2019/06/28 | 656 | 666 | 647 | 647 | 99,200 |
2019/06/27 | 652 | 662 | 650 | 655 | 100,200 |
2019/06/26 | 646 | 653 | 637 | 650 | 95,200 |
2019/06/25 | 637 | 654 | 628 | 648 | 215,200 |
2019/06/24 | 633 | 636 | 620 | 627 | 242,900 |
2019/06/21 | 616 | 617 | 595 | 606 | 131,700 |
2019/06/20 | 614 | 616 | 612 | 615 | 35,700 |
2019/06/19 | 608 | 611 | 606 | 607 | 61,700 |
2019/06/18 | 604 | 611 | 600 | 600 | 44,500 |
2019/06/17 | 620 | 620 | 600 | 600 | 62,100 |
2019/06/14 | 625 | 628 | 620 | 620 | 47,000 |
2019/06/13 | 626 | 630 | 619 | 622 | 41,700 |
2019/06/12 | 634 | 639 | 630 | 630 | 60,400 |
2019/06/11 | 634 | 637 | 631 | 636 | 61,600 |
2019/06/10 | 639 | 640 | 634 | 639 | 53,300 |
2019/06/07 | 640 | 640 | 633 | 634 | 51,400 |
2019/06/06 | 637 | 641 | 631 | 634 | 24,100 |
2019/06/05 | 624 | 642 | 623 | 634 | 81,400 |
2019/06/04 | 611 | 614 | 603 | 614 | 52,800 |
2019/06/03 | 604 | 611 | 599 | 601 | 51,700 |
2019/05/31 | 623 | 627 | 610 | 610 | 108,200 |
2019/05/30 | 645 | 645 | 626 | 630 | 103,700 |
2019/05/29 | 640 | 657 | 634 | 655 | 71,300 |
2019/05/28 | 670 | 671 | 647 | 647 | 159,600 |
2019/05/27 | 668 | 675 | 666 | 670 | 27,500 |
2019/05/24 | 650 | 671 | 650 | 667 | 45,500 |
2019/05/23 | 671 | 677 | 659 | 659 | 36,200 |
2019/05/22 | 671 | 677 | 668 | 672 | 28,600 |
2019/05/21 | 669 | 677 | 669 | 671 | 28,800 |
2019/05/20 | 676 | 683 | 673 | 678 | 32,100 |
2019/05/17 | 674 | 678 | 666 | 676 | 45,900 |
2019/05/16 | 666 | 683 | 662 | 667 | 52,300 |
2019/05/15 | 688 | 688 | 656 | 670 | 114,700 |
2019/05/14 | 646 | 666 | 642 | 658 | 112,000 |
2019/05/13 | 662 | 679 | 657 | 660 | 52,000 |
2019/05/10 | 667 | 698 | 648 | 663 | 137,100 |
2019/05/09 | 676 | 682 | 663 | 672 | 104,500 |
2019/05/08 | 691 | 693 | 674 | 676 | 62,500 |
2019/05/07 | 695 | 715 | 690 | 700 | 76,600 |
2019/04/26 | 693 | 697 | 686 | 694 | 38,800 |
2019/04/25 | 705 | 708 | 691 | 699 | 65,000 |
2019/04/24 | 707 | 715 | 694 | 700 | 61,200 |
2019/04/23 | 709 | 716 | 706 | 710 | 24,700 |
2019/04/22 | 705 | 709 | 698 | 707 | 20,600 |
2019/04/19 | 707 | 711 | 697 | 701 | 36,600 |
2019/04/18 | 722 | 722 | 698 | 703 | 58,200 |
2019/04/17 | 723 | 725 | 716 | 720 | 28,600 |
2019/04/16 | 735 | 738 | 714 | 723 | 58,200 |
2019/04/15 | 724 | 738 | 722 | 737 | 80,100 |
2019/04/12 | 726 | 726 | 708 | 713 | 69,000 |
2019/04/11 | 736 | 738 | 718 | 726 | 71,100 |
2019/04/10 | 738 | 744 | 734 | 735 | 75,600 |
2019/04/09 | 760 | 760 | 737 | 743 | 93,500 |
2019/04/08 | 774 | 774 | 759 | 760 | 25,300 |
2019/04/05 | 779 | 779 | 766 | 769 | 35,200 |
2019/04/04 | 772 | 779 | 770 | 774 | 26,500 |
2019/04/03 | 769 | 781 | 762 | 781 | 43,700 |
2019/04/02 | 787 | 787 | 768 | 769 | 41,700 |
2019/04/01 | 766 | 782 | 766 | 781 | 66,200 |
2019/03/29 | 766 | 777 | 758 | 765 | 88,000 |
2019/03/28 | 791 | 791 | 763 | 764 | 83,800 |
2019/03/27 | 789 | 810 | 788 | 806 | 142,300 |
2019/03/26 | 776 | 806 | 772 | 797 | 303,300 |
2019/03/25 | 771 | 773 | 759 | 763 | 147,700 |
2019/03/22 | 770 | 782 | 770 | 781 | 133,300 |
2019/03/20 | 761 | 777 | 761 | 771 | 91,100 |
2019/03/19 | 755 | 768 | 747 | 762 | 111,800 |
2019/03/18 | 753 | 762 | 746 | 760 | 164,600 |
2019/03/15 | 756 | 760 | 746 | 746 | 140,200 |
2019/03/14 | 760 | 763 | 747 | 750 | 53,900 |
2019/03/13 | 751 | 767 | 749 | 757 | 80,900 |
2019/03/12 | 762 | 780 | 758 | 760 | 105,700 |
2019/03/11 | 745 | 760 | 745 | 757 | 49,300 |
2019/03/08 | 768 | 771 | 749 | 749 | 88,300 |
2019/03/07 | 777 | 782 | 773 | 780 | 43,400 |
2019/03/06 | 786 | 789 | 781 | 781 | 57,700 |
2019/03/05 | 796 | 798 | 787 | 791 | 40,600 |
2019/03/04 | 809 | 809 | 792 | 799 | 44,800 |
2019/03/01 | 802 | 806 | 790 | 800 | 85,000 |
2019/02/28 | 777 | 808 | 775 | 808 | 178,000 |
2019/02/27 | 783 | 787 | 778 | 778 | 73,200 |
2019/02/26 | 794 | 794 | 782 | 784 | 27,300 |
2019/02/25 | 790 | 794 | 786 | 791 | 52,700 |
2019/02/22 | 781 | 791 | 773 | 788 | 69,200 |
2019/02/21 | 786 | 794 | 776 | 787 | 63,500 |
2019/02/20 | 778 | 787 | 777 | 786 | 71,500 |
2019/02/19 | 789 | 792 | 783 | 785 | 49,600 |
2019/02/18 | 796 | 796 | 784 | 787 | 52,200 |
2019/02/15 | 779 | 786 | 767 | 781 | 81,400 |
2019/02/14 | 782 | 792 | 775 | 777 | 225,400 |
2019/02/13 | 814 | 818 | 806 | 812 | 78,400 |
2019/02/12 | 813 | 818 | 809 | 814 | 67,800 |
2019/02/08 | 817 | 820 | 804 | 813 | 52,000 |
2019/02/07 | 828 | 830 | 815 | 828 | 78,100 |
2019/02/06 | 842 | 846 | 826 | 829 | 73,900 |
2019/02/05 | 830 | 838 | 829 | 835 | 67,400 |
2019/02/04 | 815 | 827 | 810 | 825 | 85,400 |
2019/02/01 | 825 | 825 | 802 | 803 | 68,400 |
2019/01/31 | 811 | 824 | 801 | 824 | 96,500 |
2019/01/30 | 833 | 833 | 798 | 800 | 176,900 |
2019/01/29 | 820 | 829 | 813 | 829 | 71,600 |
2019/01/28 | 829 | 830 | 817 | 817 | 63,200 |
2019/01/25 | 831 | 858 | 826 | 828 | 110,600 |
2019/01/24 | 828 | 858 | 811 | 832 | 224,800 |
2019/01/23 | 808 | 809 | 783 | 798 | 223,500 |
2019/01/22 | 783 | 789 | 775 | 778 | 48,700 |
2019/01/21 | 787 | 795 | 776 | 778 | 39,200 |
2019/01/18 | 769 | 782 | 763 | 775 | 53,200 |
2019/01/17 | 776 | 784 | 762 | 764 | 53,500 |
2019/01/16 | 778 | 780 | 772 | 774 | 46,700 |
2019/01/15 | 761 | 787 | 761 | 780 | 78,000 |
2019/01/11 | 772 | 791 | 770 | 776 | 92,100 |
2019/01/10 | 761 | 774 | 753 | 768 | 83,600 |
2019/01/09 | 768 | 784 | 765 | 774 | 114,800 |
2019/01/08 | 762 | 767 | 753 | 764 | 108,000 |
2019/01/07 | 738 | 768 | 724 | 762 | 143,400 |
2019/01/04 | 716 | 726 | 702 | 723 | 121,300 |