テーオーホールディングス(9812)の株価時系列情報
テーオーホールディングス(9812)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 |
|---|---|---|---|---|---|
| 1991/12/27 | 3,200 | 3,200 | 3,200 | 3,200 | 1,000 |
| 1991/12/26 | 3,100 | 3,100 | 3,100 | 3,100 | 2,000 |
| 1991/12/25 | 3,150 | 3,150 | 3,150 | 3,150 | 2,000 |
| 1991/12/20 | 3,100 | 3,150 | 3,100 | 3,150 | 2,000 |
| 1991/12/12 | 3,500 | 3,500 | 3,500 | 3,500 | 5,000 |
| 1991/12/09 | 3,500 | 3,500 | 3,450 | 3,500 | 9,000 |
| 1991/12/03 | 3,650 | 3,650 | 3,650 | 3,650 | 1,000 |
| 1991/11/27 | 3,500 | 3,500 | 3,450 | 3,450 | 3,000 |
| 1991/11/26 | 3,400 | 3,450 | 3,400 | 3,450 | 2,000 |
| 1991/11/25 | 3,400 | 3,400 | 3,400 | 3,400 | 1,000 |
| 1991/11/13 | 3,650 | 3,750 | 3,650 | 3,750 | 5,000 |
| 1991/11/11 | 3,700 | 3,750 | 3,650 | 3,650 | 7,000 |
| 1991/11/07 | 3,700 | 3,700 | 3,700 | 3,700 | 2,000 |
| 1991/10/25 | 0 | 3,980 | 3,900 | 3,980 | 8,000 |
| 1991/10/21 | 0 | 3,850 | 3,850 | 3,850 | 1,000 |
| 1991/10/17 | 0 | 3,950 | 3,800 | 3,950 | 13,000 |
| 1991/10/16 | 0 | 3,800 | 3,800 | 3,800 | 5,000 |
| 1991/10/09 | 0 | 3,800 | 3,800 | 3,800 | 5,000 |
| 1991/10/03 | 0 | 3,950 | 3,800 | 3,950 | 7,000 |
| 1991/10/02 | 0 | 3,900 | 3,800 | 3,800 | 12,000 |
| 1991/10/01 | 0 | 3,800 | 3,800 | 3,800 | 5,000 |
| 1991/09/30 | 0 | 3,800 | 3,800 | 3,800 | 1,000 |
| 1991/09/27 | 0 | 3,900 | 3,800 | 3,900 | 2,000 |
| 1991/09/26 | 0 | 3,900 | 3,860 | 3,900 | 9,000 |
| 1991/09/25 | 0 | 3,750 | 3,750 | 3,750 | 3,000 |
| 1991/09/24 | 0 | 3,750 | 3,750 | 3,750 | 2,000 |
| 1991/09/20 | 0 | 3,800 | 3,700 | 3,770 | 5,000 |
| 1991/09/18 | 0 | 3,750 | 3,750 | 3,750 | 10,000 |
| 1991/09/12 | 0 | 3,730 | 3,730 | 3,730 | 2,000 |
| 1991/09/11 | 0 | 3,800 | 3,800 | 3,800 | 2,000 |
| 1991/09/10 | 0 | 3,840 | 3,840 | 3,840 | 1,000 |
| 1991/09/05 | 0 | 3,900 | 3,800 | 3,900 | 3,000 |
| 1991/09/04 | 0 | 3,800 | 3,800 | 3,800 | 2,000 |
| 1991/09/03 | 0 | 3,890 | 3,890 | 3,890 | 1,000 |
| 1991/09/02 | 0 | 3,890 | 3,890 | 3,890 | 15,000 |
| 1991/08/30 | 0 | 3,950 | 3,950 | 3,950 | 7,000 |
| 1991/08/28 | 0 | 4,000 | 3,850 | 4,000 | 5,000 |
| 1991/08/27 | 0 | 3,860 | 3,850 | 3,850 | 2,000 |
| 1991/08/26 | 0 | 3,800 | 3,740 | 3,800 | 4,000 |
| 1991/08/23 | 0 | 3,800 | 3,700 | 3,800 | 5,000 |
| 1991/08/22 | 0 | 3,700 | 3,600 | 3,600 | 9,000 |
| 1991/08/21 | 0 | 3,690 | 3,600 | 3,600 | 6,000 |
| 1991/08/20 | 0 | 3,700 | 3,700 | 3,700 | 3,000 |
| 1991/08/19 | 0 | 3,700 | 3,680 | 3,700 | 8,000 |
| 1991/08/16 | 0 | 3,690 | 3,690 | 3,690 | 6,000 |
| 1991/08/15 | 0 | 3,690 | 3,670 | 3,690 | 7,000 |
| 1991/08/14 | 0 | 3,660 | 3,660 | 3,660 | 1,000 |
| 1991/08/13 | 0 | 3,670 | 3,670 | 3,670 | 1,000 |
| 1991/08/12 | 0 | 3,750 | 3,600 | 3,600 | 2,000 |
| 1991/08/09 | 0 | 3,750 | 3,750 | 3,750 | 1,000 |
| 1991/08/08 | 0 | 3,800 | 3,800 | 3,800 | 1,000 |
| 1991/08/07 | 0 | 3,840 | 3,840 | 3,840 | 1,000 |
| 1991/08/06 | 0 | 3,850 | 3,600 | 3,850 | 2,000 |
| 1991/08/05 | 0 | 3,800 | 3,650 | 3,800 | 9,000 |
| 1991/08/02 | 0 | 3,600 | 3,500 | 3,500 | 2,000 |
| 1991/08/01 | 0 | 3,650 | 3,650 | 3,650 | 1,000 |
| 1991/07/31 | 0 | 3,650 | 3,650 | 3,650 | 1,000 |
| 1991/07/30 | 0 | 3,650 | 3,650 | 3,650 | 1,000 |
| 1991/07/29 | 0 | 3,670 | 3,670 | 3,670 | 1,000 |
| 1991/07/26 | 0 | 3,670 | 3,600 | 3,670 | 3,000 |
| 1991/07/25 | 0 | 3,710 | 3,670 | 3,670 | 2,000 |
| 1991/07/24 | 0 | 3,690 | 3,640 | 3,640 | 5,000 |
| 1991/07/22 | 0 | 3,750 | 3,600 | 3,750 | 4,000 |
| 1991/07/18 | 0 | 3,800 | 3,600 | 3,800 | 2,000 |
| 1991/07/15 | 0 | 3,950 | 3,950 | 3,950 | 1,000 |
| 1991/07/12 | 0 | 3,900 | 3,900 | 3,900 | 1,000 |
| 1991/07/11 | 0 | 3,800 | 3,800 | 3,800 | 1,000 |
| 1991/07/10 | 0 | 3,650 | 3,650 | 3,650 | 1,000 |
| 1991/07/08 | 0 | 3,980 | 3,980 | 3,980 | 1,000 |
| 1991/07/05 | 0 | 3,750 | 3,700 | 3,750 | 4,000 |
| 1991/07/02 | 0 | 4,150 | 4,050 | 4,150 | 5,000 |
| 1991/07/01 | 0 | 4,090 | 3,890 | 4,090 | 3,000 |
| 1991/06/28 | 0 | 3,900 | 3,900 | 3,900 | 1,000 |
| 1991/06/27 | 0 | 3,940 | 3,940 | 3,940 | 1,000 |
| 1991/06/24 | 0 | 4,130 | 4,130 | 4,130 | 1,000 |
| 1991/06/21 | 0 | 3,980 | 3,790 | 3,980 | 6,000 |
| 1991/06/20 | 0 | 3,800 | 3,600 | 3,800 | 9,000 |
| 1991/06/19 | 0 | 3,850 | 3,800 | 3,850 | 5,000 |
| 1991/06/18 | 0 | 3,990 | 3,950 | 3,990 | 5,000 |
| 1991/06/17 | 0 | 3,990 | 3,990 | 3,990 | 2,000 |
| 1991/06/14 | 0 | 4,000 | 4,000 | 4,000 | 1,000 |
| 1991/06/13 | 0 | 4,000 | 3,850 | 4,000 | 8,000 |
| 1991/06/12 | 0 | 3,900 | 3,800 | 3,800 | 11,000 |
| 1991/06/11 | 0 | 3,780 | 3,700 | 3,700 | 12,000 |
| 1991/06/10 | 0 | 3,900 | 3,780 | 3,780 | 15,000 |
| 1991/06/07 | 0 | 3,900 | 3,850 | 3,890 | 8,000 |
| 1991/06/06 | 0 | 4,000 | 4,000 | 4,000 | 1,000 |
| 1991/06/05 | 0 | 4,100 | 4,100 | 4,100 | 2,000 |
| 1991/06/04 | 0 | 4,200 | 4,200 | 4,200 | 4,000 |
| 1991/05/31 | 0 | 4,300 | 4,200 | 4,200 | 4,000 |
| 1991/05/30 | 0 | 4,450 | 4,250 | 4,300 | 11,000 |
| 1991/05/29 | 0 | 4,350 | 4,300 | 4,300 | 6,000 |
| 1991/05/28 | 0 | 4,250 | 4,250 | 4,250 | 3,000 |
| 1991/05/28 | 1 -> 1.20 分割 | ||||
| 1991/05/27 | 0 | 5,100 | 5,090 | 5,100 | 3,000 |
| 1991/05/24 | 0 | 5,250 | 5,150 | 5,200 | 17,000 |
| 1991/05/23 | 0 | 5,150 | 5,080 | 5,150 | 32,000 |
| 1991/05/22 | 0 | 5,010 | 4,990 | 5,010 | 27,000 |
| 1991/05/21 | 0 | 4,990 | 4,950 | 4,990 | 8,000 |
| 1991/05/20 | 0 | 4,990 | 4,910 | 4,990 | 8,000 |
| 1991/05/17 | 0 | 4,900 | 4,890 | 4,900 | 5,000 |
| 1991/05/16 | 0 | 5,000 | 4,900 | 5,000 | 4,000 |
| 1991/05/15 | 0 | 4,990 | 4,900 | 4,950 | 4,000 |
| 1991/05/14 | 0 | 5,000 | 4,800 | 5,000 | 13,000 |
| 1991/05/13 | 0 | 5,100 | 4,950 | 5,000 | 24,000 |
| 1991/05/10 | 0 | 5,200 | 5,100 | 5,100 | 9,000 |
| 1991/05/09 | 0 | 5,300 | 5,290 | 5,300 | 12,000 |
| 1991/05/08 | 0 | 5,300 | 5,170 | 5,300 | 15,000 |
| 1991/05/07 | 0 | 5,350 | 5,170 | 5,200 | 12,000 |
| 1991/05/02 | 0 | 5,300 | 5,100 | 5,110 | 9,000 |
| 1991/05/01 | 0 | 5,270 | 5,200 | 5,270 | 10,000 |
| 1991/04/30 | 0 | 5,450 | 5,300 | 5,440 | 6,000 |
| 1991/04/26 | 0 | 5,450 | 5,350 | 5,350 | 24,000 |
| 1991/04/25 | 0 | 5,500 | 5,100 | 5,500 | 48,000 |
| 1991/04/24 | 0 | 5,000 | 4,900 | 5,000 | 13,000 |
| 1991/04/23 | 0 | 5,050 | 4,850 | 4,850 | 7,000 |
| 1991/04/22 | 0 | 5,200 | 5,040 | 5,040 | 27,000 |
| 1991/04/19 | 0 | 5,100 | 4,840 | 5,050 | 33,000 |
| 1991/04/18 | 0 | 4,850 | 4,800 | 4,850 | 22,000 |
| 1991/04/17 | 0 | 4,800 | 4,650 | 4,800 | 26,000 |
| 1991/04/16 | 0 | 4,830 | 4,750 | 4,830 | 39,000 |
| 1991/04/15 | 0 | 4,760 | 4,700 | 4,700 | 23,000 |
| 1991/04/12 | 0 | 4,750 | 4,600 | 4,750 | 41,000 |
| 1991/04/11 | 0 | 4,650 | 4,500 | 4,550 | 25,000 |
| 1991/04/10 | 0 | 4,700 | 4,700 | 4,700 | 2,000 |
| 1991/04/09 | 0 | 4,850 | 4,750 | 4,790 | 46,000 |
| 1991/04/08 | 0 | 4,790 | 4,560 | 4,790 | 35,000 |
| 1991/04/05 | 0 | 4,700 | 4,550 | 4,550 | 37,000 |
| 1991/04/04 | 0 | 4,500 | 4,250 | 4,500 | 52,000 |
| 1991/04/03 | 0 | 4,210 | 4,160 | 4,200 | 8,000 |
| 1991/04/02 | 0 | 4,330 | 4,190 | 4,190 | 15,000 |
| 1991/04/01 | 0 | 4,550 | 4,300 | 4,400 | 50,000 |
| 1991/03/29 | 0 | 4,400 | 4,000 | 4,400 | 78,000 |
| 1991/03/28 | 0 | 3,900 | 3,700 | 3,900 | 17,000 |
| 1991/03/27 | 0 | 3,700 | 3,600 | 3,600 | 2,000 |
| 1991/03/26 | 0 | 3,740 | 3,550 | 3,740 | 6,000 |
| 1991/03/25 | 0 | 3,800 | 3,750 | 3,750 | 18,000 |
| 1991/03/22 | 0 | 3,800 | 3,700 | 3,800 | 29,000 |
| 1991/03/20 | 0 | 3,740 | 3,650 | 3,740 | 11,000 |
| 1991/03/19 | 0 | 3,750 | 3,730 | 3,750 | 13,000 |
| 1991/03/18 | 0 | 3,750 | 3,700 | 3,750 | 5,000 |
| 1991/03/15 | 0 | 3,650 | 3,610 | 3,610 | 26,000 |
| 1991/03/14 | 0 | 3,650 | 3,600 | 3,600 | 14,000 |
| 1991/03/13 | 0 | 3,650 | 3,600 | 3,650 | 19,000 |
| 1991/03/12 | 0 | 3,660 | 3,600 | 3,650 | 42,000 |
| 1991/03/11 | 0 | 3,550 | 3,500 | 3,550 | 72,000 |
| 1991/03/08 | 0 | 3,450 | 3,400 | 3,450 | 15,000 |
| 1991/03/07 | 0 | 3,400 | 3,350 | 3,400 | 8,000 |
| 1991/03/06 | 0 | 3,450 | 3,380 | 3,450 | 30,000 |
| 1991/03/05 | 0 | 3,400 | 3,320 | 3,400 | 10,000 |
| 1991/03/04 | 0 | 3,390 | 3,310 | 3,310 | 3,000 |
| 1991/03/01 | 0 | 3,420 | 3,380 | 3,380 | 12,000 |
| 1991/02/28 | 0 | 3,400 | 3,390 | 3,390 | 29,000 |
| 1991/02/27 | 0 | 3,440 | 3,340 | 3,400 | 13,000 |
| 1991/02/26 | 0 | 3,340 | 3,280 | 3,340 | 48,000 |
| 1991/02/25 | 0 | 3,400 | 3,340 | 3,340 | 15,000 |
| 1991/02/22 | 0 | 3,400 | 3,250 | 3,400 | 38,000 |
| 1991/02/21 | 0 | 3,250 | 3,210 | 3,250 | 17,000 |
| 1991/02/20 | 0 | 3,230 | 3,200 | 3,200 | 18,000 |
| 1991/02/19 | 0 | 3,250 | 3,220 | 3,220 | 15,000 |
| 1991/02/18 | 0 | 3,220 | 3,180 | 3,220 | 38,000 |
| 1991/02/15 | 0 | 3,240 | 3,200 | 3,210 | 17,000 |
| 1991/02/14 | 0 | 3,210 | 3,180 | 3,200 | 27,000 |
| 1991/02/13 | 0 | 3,200 | 3,120 | 3,200 | 70,000 |
| 1991/02/12 | 0 | 3,110 | 3,110 | 3,110 | 2,000 |
| 1991/02/08 | 0 | 3,140 | 3,110 | 3,110 | 24,000 |
| 1991/02/07 | 0 | 3,150 | 3,110 | 3,130 | 34,000 |
| 1991/02/06 | 0 | 3,130 | 3,110 | 3,130 | 43,000 |
| 1991/02/05 | 0 | 3,110 | 3,080 | 3,110 | 30,000 |
| 1991/02/04 | 0 | 3,090 | 3,080 | 3,080 | 27,000 |
| 1991/02/01 | 0 | 3,090 | 3,070 | 3,080 | 32,000 |
| 1991/01/31 | 0 | 3,070 | 3,050 | 3,070 | 67,000 |
| 1991/01/30 | 0 | 3,050 | 3,050 | 3,050 | 180,000 |