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 |
|---|---|---|---|---|---|
| 2008/12/25 | 1,120 | 1,120 | 1,120 | 1,120 | 500 |
| 2008/12/17 | 1,120 | 1,120 | 1,120 | 1,120 | 200 |
| 2008/12/15 | 1,120 | 1,120 | 1,120 | 1,120 | 6,700 |
| 2008/12/12 | 1,199 | 1,199 | 1,166 | 1,166 | 200 |
| 2008/12/10 | 1,119 | 1,160 | 1,119 | 1,120 | 1,600 |
| 2008/11/28 | 1,200 | 1,200 | 1,200 | 1,200 | 900 |
| 2008/11/21 | 1,140 | 1,140 | 1,140 | 1,140 | 100 |
| 2008/11/17 | 1,200 | 1,200 | 1,200 | 1,200 | 5,700 |
| 2008/11/13 | 1,250 | 1,250 | 1,250 | 1,250 | 400 |
| 2008/11/12 | 1,200 | 1,250 | 1,200 | 1,250 | 2,200 |
| 2008/11/10 | 1,200 | 1,200 | 1,200 | 1,200 | 600 |
| 2008/11/05 | 1,200 | 1,200 | 1,200 | 1,200 | 500 |
| 2008/11/04 | 1,200 | 1,200 | 1,200 | 1,200 | 500 |
| 2008/10/22 | 1,060 | 1,060 | 1,060 | 1,060 | 200 |
| 2008/10/16 | 1,100 | 1,100 | 1,100 | 1,100 | 600 |
| 2008/10/15 | 1,200 | 1,200 | 1,200 | 1,200 | 6,400 |
| 2008/10/14 | 1,123 | 1,200 | 1,123 | 1,200 | 400 |
| 2008/10/10 | 1,121 | 1,121 | 1,121 | 1,121 | 400 |
| 2008/10/09 | 1,121 | 1,121 | 1,121 | 1,121 | 100 |
| 2008/10/07 | 1,130 | 1,130 | 1,130 | 1,130 | 100 |
| 2008/10/06 | 1,170 | 1,170 | 1,170 | 1,170 | 100 |
| 2008/09/25 | 1,188 | 1,188 | 1,188 | 1,188 | 400 |
| 2008/09/24 | 1,188 | 1,188 | 1,188 | 1,188 | 100 |
| 2008/09/19 | 1,148 | 1,148 | 1,148 | 1,148 | 100 |
| 2008/09/17 | 1,168 | 1,168 | 1,168 | 1,168 | 300 |
| 2008/09/16 | 1,228 | 1,228 | 1,228 | 1,228 | 9,700 |
| 2008/09/12 | 1,200 | 1,245 | 1,200 | 1,245 | 200 |
| 2008/09/11 | 1,200 | 1,200 | 1,200 | 1,200 | 1,200 |
| 2008/09/10 | 1,170 | 1,200 | 1,170 | 1,200 | 2,000 |
| 2008/09/05 | 1,150 | 1,150 | 1,150 | 1,150 | 100 |
| 2008/09/01 | 1,150 | 1,150 | 1,150 | 1,150 | 100 |
| 2008/08/27 | 1,139 | 1,139 | 1,139 | 1,139 | 1,300 |
| 2008/08/25 | 1,199 | 1,199 | 1,199 | 1,199 | 500 |
| 2008/08/15 | 1,200 | 1,200 | 1,200 | 1,200 | 5,700 |
| 2008/08/13 | 1,200 | 1,200 | 1,200 | 1,200 | 400 |
| 2008/08/12 | 1,200 | 1,200 | 1,200 | 1,200 | 2,500 |
| 2008/08/11 | 1,199 | 1,199 | 1,199 | 1,199 | 600 |
| 2008/07/28 | 1,199 | 1,199 | 1,199 | 1,199 | 500 |
| 2008/07/22 | 1,199 | 1,199 | 1,199 | 1,199 | 100 |
| 2008/07/18 | 1,199 | 1,199 | 1,199 | 1,199 | 2,400 |
| 2008/07/16 | 1,161 | 1,161 | 1,161 | 1,161 | 2,000 |
| 2008/07/15 | 1,121 | 1,161 | 1,121 | 1,161 | 4,000 |
| 2008/07/14 | 1,100 | 1,121 | 1,100 | 1,121 | 3,400 |
| 2008/07/10 | 1,052 | 1,052 | 1,052 | 1,052 | 400 |
| 2008/07/08 | 1,100 | 1,100 | 1,040 | 1,040 | 200 |
| 2008/07/01 | 1,100 | 1,100 | 1,100 | 1,100 | 100 |
| 2008/06/30 | 1,150 | 1,150 | 1,150 | 1,150 | 400 |
| 2008/06/24 | 1,100 | 1,100 | 1,100 | 1,100 | 100 |
| 2008/06/19 | 1,150 | 1,150 | 1,150 | 1,150 | 1,600 |
| 2008/06/16 | 1,145 | 1,145 | 1,145 | 1,145 | 4,400 |
| 2008/06/13 | 1,149 | 1,150 | 1,130 | 1,145 | 1,800 |
| 2008/06/12 | 1,150 | 1,200 | 1,150 | 1,180 | 2,500 |
| 2008/06/11 | 1,180 | 1,180 | 1,180 | 1,180 | 800 |
| 2008/06/10 | 1,142 | 1,150 | 1,142 | 1,150 | 800 |
| 2008/06/05 | 1,140 | 1,140 | 1,140 | 1,140 | 100 |
| 2008/05/29 | 1,101 | 1,101 | 1,101 | 1,101 | 200 |
| 2008/05/28 | 1,098 | 1,098 | 1,098 | 1,098 | 1,000 |
| 2008/05/23 | 1,150 | 1,150 | 1,150 | 1,150 | 500 |
| 2008/05/19 | 1,200 | 1,200 | 1,150 | 1,150 | 3,800 |
| 2008/05/16 | 1,200 | 1,200 | 1,200 | 1,200 | 100 |
| 2008/05/15 | 1,130 | 1,130 | 1,130 | 1,130 | 2,700 |
| 2008/05/14 | 1,110 | 1,150 | 1,110 | 1,150 | 1,400 |
| 2008/05/13 | 1,082 | 1,082 | 1,082 | 1,082 | 1,200 |
| 2008/05/12 | 1,061 | 1,061 | 1,061 | 1,061 | 300 |
| 2008/05/02 | 1,020 | 1,020 | 1,020 | 1,020 | 100 |
| 2008/04/25 | 1,120 | 1,120 | 1,120 | 1,120 | 500 |
| 2008/04/15 | 1,070 | 1,070 | 1,070 | 1,070 | 7,300 |
| 2008/04/14 | 1,130 | 1,170 | 1,130 | 1,170 | 800 |
| 2008/04/11 | 1,150 | 1,150 | 1,100 | 1,100 | 1,200 |
| 2008/04/10 | 1,131 | 1,170 | 1,131 | 1,170 | 1,800 |
| 2008/04/07 | 1,113 | 1,113 | 1,113 | 1,113 | 100 |
| 2008/04/04 | 1,112 | 1,112 | 1,112 | 1,112 | 100 |
| 2008/04/02 | 1,111 | 1,111 | 1,111 | 1,111 | 100 |
| 2008/03/31 | 1,110 | 1,110 | 1,110 | 1,110 | 100 |
| 2008/03/25 | 1,100 | 1,100 | 1,100 | 1,100 | 500 |
| 2008/03/19 | 1,150 | 1,150 | 1,101 | 1,101 | 200 |
| 2008/03/17 | 1,237 | 1,237 | 1,237 | 1,237 | 5,500 |
| 2008/03/14 | 1,237 | 1,237 | 1,237 | 1,237 | 100 |
| 2008/03/13 | 1,192 | 1,192 | 1,192 | 1,192 | 700 |
| 2008/03/12 | 1,200 | 1,200 | 1,200 | 1,200 | 100 |
| 2008/03/10 | 1,235 | 1,240 | 1,235 | 1,240 | 1,000 |
| 2008/02/25 | 1,218 | 1,240 | 1,218 | 1,240 | 500 |
| 2008/02/15 | 1,218 | 1,218 | 1,218 | 1,218 | 5,700 |
| 2008/02/14 | 1,218 | 1,218 | 1,218 | 1,218 | 900 |
| 2008/02/13 | 1,150 | 1,220 | 1,150 | 1,220 | 1,500 |
| 2008/02/12 | 1,140 | 1,150 | 1,140 | 1,150 | 500 |
| 2008/02/04 | 1,102 | 1,102 | 1,102 | 1,102 | 100 |
| 2008/01/28 | 1,100 | 1,100 | 1,100 | 1,100 | 100 |
| 2008/01/25 | 1,149 | 1,149 | 1,149 | 1,149 | 500 |
| 2008/01/24 | 1,100 | 1,150 | 1,100 | 1,150 | 400 |
| 2008/01/17 | 1,103 | 1,103 | 1,103 | 1,103 | 300 |
| 2008/01/15 | 1,219 | 1,219 | 1,219 | 1,219 | 7,400 |
| 2008/01/11 | 1,180 | 1,220 | 1,180 | 1,220 | 1,100 |
| 2008/01/10 | 1,138 | 1,180 | 1,138 | 1,180 | 2,400 |