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 |
|---|---|---|---|---|---|
| 2006/12/27 | 1,176 | 1,176 | 1,176 | 1,176 | 500 |
| 2006/12/25 | 1,190 | 1,190 | 1,174 | 1,176 | 2,400 |
| 2006/12/22 | 1,189 | 1,189 | 1,189 | 1,189 | 400 |
| 2006/12/21 | 1,182 | 1,182 | 1,182 | 1,182 | 200 |
| 2006/12/20 | 1,200 | 1,200 | 1,200 | 1,200 | 100 |
| 2006/12/18 | 1,200 | 1,210 | 1,200 | 1,210 | 1,100 |
| 2006/12/15 | 1,219 | 1,219 | 1,219 | 1,219 | 6,100 |
| 2006/12/14 | 1,224 | 1,224 | 1,200 | 1,220 | 2,900 |
| 2006/12/13 | 1,210 | 1,220 | 1,210 | 1,220 | 500 |
| 2006/12/11 | 1,201 | 1,202 | 1,201 | 1,202 | 2,200 |
| 2006/12/08 | 1,183 | 1,183 | 1,183 | 1,183 | 200 |
| 2006/12/07 | 1,180 | 1,180 | 1,180 | 1,180 | 200 |
| 2006/12/05 | 1,160 | 1,160 | 1,160 | 1,160 | 200 |
| 2006/11/27 | 1,160 | 1,160 | 1,160 | 1,160 | 100 |
| 2006/11/24 | 1,199 | 1,199 | 1,160 | 1,160 | 600 |
| 2006/11/22 | 1,162 | 1,200 | 1,162 | 1,200 | 400 |
| 2006/11/21 | 1,162 | 1,162 | 1,162 | 1,162 | 800 |
| 2006/11/20 | 1,160 | 1,170 | 1,160 | 1,160 | 800 |
| 2006/11/15 | 1,230 | 1,230 | 1,230 | 1,230 | 6,000 |
| 2006/11/14 | 1,200 | 1,230 | 1,200 | 1,230 | 1,400 |
| 2006/11/13 | 1,220 | 1,220 | 1,200 | 1,200 | 1,800 |
| 2006/11/10 | 1,195 | 1,220 | 1,195 | 1,220 | 2,800 |
| 2006/11/08 | 1,170 | 1,170 | 1,170 | 1,170 | 100 |
| 2006/10/31 | 1,187 | 1,187 | 1,187 | 1,187 | 500 |
| 2006/10/30 | 1,155 | 1,155 | 1,155 | 1,155 | 400 |
| 2006/10/27 | 1,180 | 1,180 | 1,170 | 1,170 | 500 |
| 2006/10/25 | 1,210 | 1,210 | 1,170 | 1,170 | 700 |
| 2006/10/20 | 1,220 | 1,220 | 1,220 | 1,220 | 100 |
| 2006/10/19 | 1,185 | 1,220 | 1,185 | 1,220 | 1,100 |
| 2006/10/16 | 1,214 | 1,214 | 1,214 | 1,214 | 6,700 |
| 2006/10/13 | 1,216 | 1,216 | 1,216 | 1,216 | 600 |
| 2006/10/12 | 1,190 | 1,217 | 1,190 | 1,217 | 300 |
| 2006/10/11 | 1,198 | 1,218 | 1,198 | 1,218 | 1,300 |
| 2006/10/10 | 1,180 | 1,180 | 1,180 | 1,180 | 900 |
| 2006/10/04 | 1,182 | 1,182 | 1,180 | 1,180 | 3,300 |
| 2006/09/29 | 1,170 | 1,170 | 1,170 | 1,170 | 2,100 |
| 2006/09/28 | 1,197 | 1,197 | 1,197 | 1,197 | 1,200 |
| 2006/09/25 | 1,199 | 1,199 | 1,199 | 1,199 | 600 |
| 2006/09/22 | 1,200 | 1,200 | 1,200 | 1,200 | 100 |
| 2006/09/21 | 1,164 | 1,164 | 1,144 | 1,153 | 3,400 |
| 2006/09/20 | 1,140 | 1,140 | 1,140 | 1,140 | 100 |
| 2006/09/15 | 1,219 | 1,219 | 1,219 | 1,219 | 12,900 |
| 2006/09/14 | 1,219 | 1,219 | 1,219 | 1,219 | 100 |
| 2006/09/13 | 1,203 | 1,203 | 1,203 | 1,203 | 100 |
| 2006/09/11 | 1,220 | 1,220 | 1,200 | 1,200 | 1,900 |
| 2006/09/08 | 1,211 | 1,220 | 1,211 | 1,220 | 1,200 |
| 2006/09/07 | 1,181 | 1,181 | 1,181 | 1,181 | 200 |
| 2006/09/01 | 1,222 | 1,222 | 1,222 | 1,222 | 100 |
| 2006/08/31 | 1,222 | 1,222 | 1,222 | 1,222 | 100 |
| 2006/08/30 | 1,181 | 1,181 | 1,181 | 1,181 | 500 |
| 2006/08/25 | 1,224 | 1,225 | 1,152 | 1,152 | 1,700 |
| 2006/08/24 | 1,225 | 1,225 | 1,225 | 1,225 | 100 |
| 2006/08/23 | 1,200 | 1,200 | 1,200 | 1,200 | 100 |
| 2006/08/22 | 1,199 | 1,199 | 1,199 | 1,199 | 800 |
| 2006/08/21 | 1,210 | 1,210 | 1,210 | 1,210 | 100 |
| 2006/08/17 | 1,149 | 1,149 | 1,149 | 1,149 | 100 |
| 2006/08/16 | 1,190 | 1,190 | 1,169 | 1,169 | 200 |
| 2006/08/15 | 1,250 | 1,250 | 1,175 | 1,179 | 8,200 |
| 2006/08/14 | 1,212 | 1,250 | 1,212 | 1,250 | 1,200 |
| 2006/08/11 | 1,185 | 1,210 | 1,185 | 1,210 | 2,600 |
| 2006/08/10 | 1,181 | 1,182 | 1,181 | 1,182 | 1,400 |
| 2006/08/03 | 1,175 | 1,175 | 1,175 | 1,175 | 100 |
| 2006/08/02 | 1,200 | 1,200 | 1,200 | 1,200 | 200 |
| 2006/08/01 | 1,250 | 1,250 | 1,250 | 1,250 | 100 |
| 2006/07/25 | 1,250 | 1,250 | 1,250 | 1,250 | 400 |
| 2006/07/19 | 1,294 | 1,294 | 1,294 | 1,294 | 200 |
| 2006/07/18 | 1,250 | 1,348 | 1,250 | 1,300 | 7,500 |
| 2006/07/14 | 1,230 | 1,250 | 1,230 | 1,250 | 1,200 |
| 2006/07/13 | 1,175 | 1,241 | 1,175 | 1,230 | 2,600 |
| 2006/07/11 | 1,171 | 1,171 | 1,171 | 1,171 | 200 |
| 2006/07/06 | 1,151 | 1,151 | 1,151 | 1,151 | 500 |
| 2006/06/28 | 1,245 | 1,245 | 1,245 | 1,245 | 500 |
| 2006/06/21 | 1,130 | 1,130 | 1,130 | 1,130 | 100 |
| 2006/06/16 | 1,240 | 1,240 | 1,240 | 1,240 | 5,700 |
| 2006/06/15 | 1,152 | 1,240 | 1,152 | 1,240 | 3,100 |
| 2006/06/14 | 1,175 | 1,175 | 1,112 | 1,152 | 1,600 |
| 2006/06/13 | 1,121 | 1,175 | 1,121 | 1,175 | 2,900 |
| 2006/06/12 | 1,169 | 1,169 | 1,115 | 1,115 | 1,500 |
| 2006/06/09 | 1,130 | 1,170 | 1,130 | 1,170 | 1,300 |
| 2006/06/02 | 1,150 | 1,150 | 1,130 | 1,130 | 300 |
| 2006/05/29 | 1,131 | 1,131 | 1,131 | 1,131 | 400 |
| 2006/05/26 | 1,169 | 1,169 | 1,144 | 1,145 | 1,000 |
| 2006/05/25 | 1,183 | 1,183 | 1,180 | 1,180 | 1,400 |
| 2006/05/24 | 1,181 | 1,201 | 1,181 | 1,182 | 1,500 |
| 2006/05/22 | 1,200 | 1,200 | 1,180 | 1,180 | 700 |
| 2006/05/17 | 1,249 | 1,249 | 1,210 | 1,210 | 300 |
| 2006/05/16 | 1,245 | 1,250 | 1,245 | 1,250 | 6,100 |
| 2006/05/15 | 1,226 | 1,245 | 1,226 | 1,245 | 4,300 |
| 2006/05/12 | 1,225 | 1,267 | 1,225 | 1,226 | 1,600 |
| 2006/05/11 | 1,244 | 1,245 | 1,225 | 1,225 | 3,400 |
| 2006/05/10 | 1,222 | 1,243 | 1,222 | 1,243 | 1,900 |
| 2006/05/02 | 1,222 | 1,222 | 1,222 | 1,222 | 300 |
| 2006/04/28 | 1,235 | 1,235 | 1,235 | 1,235 | 300 |
| 2006/04/26 | 1,210 | 1,210 | 1,210 | 1,210 | 200 |
| 2006/04/25 | 1,210 | 1,210 | 1,210 | 1,210 | 300 |
| 2006/04/24 | 1,210 | 1,210 | 1,210 | 1,210 | 500 |
| 2006/04/21 | 1,220 | 1,220 | 1,220 | 1,220 | 100 |
| 2006/04/20 | 1,225 | 1,225 | 1,225 | 1,225 | 1,300 |
| 2006/04/19 | 1,226 | 1,226 | 1,226 | 1,226 | 400 |
| 2006/04/17 | 1,238 | 1,238 | 1,238 | 1,238 | 7,500 |
| 2006/04/14 | 1,220 | 1,238 | 1,220 | 1,238 | 600 |
| 2006/04/13 | 1,244 | 1,248 | 1,216 | 1,218 | 3,300 |
| 2006/04/12 | 1,244 | 1,244 | 1,244 | 1,244 | 600 |
| 2006/04/11 | 1,248 | 1,249 | 1,245 | 1,245 | 1,300 |
| 2006/04/10 | 1,229 | 1,229 | 1,229 | 1,229 | 600 |
| 2006/04/07 | 1,239 | 1,239 | 1,220 | 1,220 | 800 |
| 2006/04/06 | 1,215 | 1,237 | 1,215 | 1,218 | 900 |
| 2006/04/05 | 1,214 | 1,237 | 1,214 | 1,235 | 500 |
| 2006/04/04 | 1,212 | 1,212 | 1,212 | 1,212 | 100 |
| 2006/04/03 | 1,212 | 1,212 | 1,212 | 1,212 | 100 |
| 2006/03/31 | 1,206 | 1,207 | 1,206 | 1,207 | 400 |
| 2006/03/30 | 1,205 | 1,205 | 1,205 | 1,205 | 100 |
| 2006/03/29 | 1,245 | 1,245 | 1,207 | 1,207 | 700 |
| 2006/03/27 | 1,202 | 1,202 | 1,202 | 1,202 | 100 |
| 2006/03/24 | 1,201 | 1,201 | 1,201 | 1,201 | 600 |
| 2006/03/23 | 1,200 | 1,200 | 1,200 | 1,200 | 100 |
| 2006/03/22 | 1,201 | 1,201 | 1,200 | 1,200 | 200 |
| 2006/03/20 | 1,200 | 1,200 | 1,200 | 1,200 | 600 |
| 2006/03/17 | 1,200 | 1,200 | 1,200 | 1,200 | 500 |
| 2006/03/15 | 1,243 | 1,243 | 1,243 | 1,243 | 8,500 |
| 2006/03/14 | 1,235 | 1,244 | 1,210 | 1,243 | 2,000 |
| 2006/03/13 | 1,189 | 1,234 | 1,189 | 1,234 | 1,000 |
| 2006/03/10 | 1,185 | 1,189 | 1,185 | 1,189 | 1,800 |
| 2006/03/09 | 1,185 | 1,185 | 1,185 | 1,185 | 200 |
| 2006/03/08 | 1,180 | 1,180 | 1,180 | 1,180 | 100 |
| 2006/03/07 | 1,180 | 1,180 | 1,180 | 1,180 | 100 |
| 2006/03/02 | 1,210 | 1,210 | 1,190 | 1,190 | 1,300 |
| 2006/03/01 | 1,191 | 1,191 | 1,191 | 1,191 | 300 |
| 2006/02/28 | 1,201 | 1,201 | 1,190 | 1,190 | 900 |
| 2006/02/27 | 1,210 | 1,210 | 1,190 | 1,190 | 1,100 |
| 2006/02/24 | 1,210 | 1,210 | 1,210 | 1,210 | 100 |
| 2006/02/22 | 1,155 | 1,156 | 1,155 | 1,156 | 900 |
| 2006/02/21 | 1,143 | 1,150 | 1,143 | 1,150 | 400 |
| 2006/02/20 | 1,224 | 1,224 | 1,181 | 1,190 | 700 |
| 2006/02/16 | 1,230 | 1,230 | 1,230 | 1,230 | 100 |
| 2006/02/15 | 1,264 | 1,264 | 1,264 | 1,264 | 5,000 |
| 2006/02/14 | 1,224 | 1,270 | 1,224 | 1,270 | 1,200 |
| 2006/02/13 | 1,260 | 1,260 | 1,220 | 1,222 | 4,100 |
| 2006/02/10 | 1,230 | 1,270 | 1,226 | 1,270 | 1,500 |
| 2006/02/08 | 1,225 | 1,225 | 1,225 | 1,225 | 100 |
| 2006/02/07 | 1,230 | 1,230 | 1,230 | 1,230 | 2,300 |
| 2006/02/03 | 1,230 | 1,231 | 1,230 | 1,231 | 1,100 |
| 2006/02/02 | 1,190 | 1,231 | 1,190 | 1,231 | 700 |
| 2006/02/01 | 1,256 | 1,256 | 1,230 | 1,230 | 1,200 |
| 2006/01/31 | 1,235 | 1,255 | 1,235 | 1,236 | 1,300 |
| 2006/01/30 | 1,283 | 1,283 | 1,283 | 1,283 | 100 |
| 2006/01/27 | 1,231 | 1,285 | 1,231 | 1,285 | 1,600 |
| 2006/01/26 | 1,260 | 1,260 | 1,250 | 1,250 | 700 |
| 2006/01/25 | 1,264 | 1,299 | 1,250 | 1,260 | 3,900 |
| 2006/01/24 | 1,212 | 1,344 | 1,212 | 1,344 | 5,300 |
| 2006/01/20 | 1,215 | 1,215 | 1,215 | 1,215 | 100 |
| 2006/01/19 | 1,210 | 1,213 | 1,210 | 1,213 | 300 |
| 2006/01/18 | 1,212 | 1,212 | 1,210 | 1,212 | 800 |
| 2006/01/17 | 1,240 | 1,240 | 1,240 | 1,240 | 100 |
| 2006/01/16 | 1,249 | 1,250 | 1,243 | 1,250 | 8,100 |
| 2006/01/13 | 1,237 | 1,247 | 1,235 | 1,240 | 1,700 |
| 2006/01/12 | 1,235 | 1,235 | 1,235 | 1,235 | 600 |
| 2006/01/11 | 1,235 | 1,236 | 1,220 | 1,236 | 3,100 |
| 2006/01/10 | 1,217 | 1,235 | 1,217 | 1,235 | 2,300 |
| 2006/01/06 | 1,214 | 1,214 | 1,210 | 1,210 | 2,600 |
| 2006/01/05 | 1,214 | 1,216 | 1,213 | 1,213 | 1,400 |
| 2006/01/04 | 1,232 | 1,232 | 1,232 | 1,232 | 100 |