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 |
|---|---|---|---|---|---|
| 2009/12/25 | 1,199 | 1,199 | 1,199 | 1,199 | 500 |
| 2009/12/24 | 1,150 | 1,150 | 1,150 | 1,150 | 100 |
| 2009/12/21 | 1,132 | 1,132 | 1,132 | 1,132 | 400 |
| 2009/12/15 | 1,203 | 1,203 | 1,203 | 1,203 | 6,100 |
| 2009/12/14 | 1,156 | 1,190 | 1,156 | 1,190 | 2,500 |
| 2009/12/11 | 1,194 | 1,194 | 1,194 | 1,194 | 100 |
| 2009/12/10 | 1,139 | 1,159 | 1,139 | 1,159 | 1,600 |
| 2009/12/09 | 1,120 | 1,179 | 1,110 | 1,179 | 1,500 |
| 2009/12/03 | 1,140 | 1,140 | 1,130 | 1,130 | 500 |
| 2009/12/01 | 1,110 | 1,110 | 1,110 | 1,110 | 1,100 |
| 2009/11/27 | 1,170 | 1,170 | 1,170 | 1,170 | 400 |
| 2009/11/25 | 1,180 | 1,180 | 1,180 | 1,180 | 700 |
| 2009/11/24 | 1,163 | 1,163 | 1,163 | 1,163 | 700 |
| 2009/11/17 | 1,200 | 1,200 | 1,200 | 1,200 | 300 |
| 2009/11/16 | 1,230 | 1,230 | 1,230 | 1,230 | 6,200 |
| 2009/11/13 | 1,220 | 1,220 | 1,205 | 1,215 | 1,400 |
| 2009/11/12 | 1,210 | 1,213 | 1,210 | 1,213 | 1,200 |
| 2009/11/11 | 1,210 | 1,210 | 1,210 | 1,210 | 500 |
| 2009/11/10 | 1,230 | 1,230 | 1,205 | 1,205 | 1,100 |
| 2009/11/06 | 1,200 | 1,200 | 1,200 | 1,200 | 500 |
| 2009/10/29 | 1,193 | 1,193 | 1,193 | 1,193 | 500 |
| 2009/10/23 | 1,213 | 1,213 | 1,213 | 1,213 | 400 |
| 2009/10/15 | 1,200 | 1,200 | 1,187 | 1,187 | 6,500 |
| 2009/10/14 | 1,205 | 1,213 | 1,205 | 1,213 | 2,000 |
| 2009/10/13 | 1,220 | 1,220 | 1,200 | 1,205 | 3,400 |
| 2009/10/09 | 1,200 | 1,200 | 1,200 | 1,200 | 100 |
| 2009/10/08 | 1,200 | 1,200 | 1,199 | 1,200 | 900 |
| 2009/10/05 | 1,190 | 1,190 | 1,190 | 1,190 | 100 |
| 2009/09/30 | 1,186 | 1,186 | 1,186 | 1,186 | 1,400 |
| 2009/09/25 | 1,235 | 1,235 | 1,186 | 1,186 | 800 |
| 2009/09/15 | 1,210 | 1,210 | 1,210 | 1,210 | 9,500 |
| 2009/09/14 | 1,205 | 1,205 | 1,181 | 1,200 | 4,600 |
| 2009/09/11 | 1,193 | 1,193 | 1,191 | 1,191 | 400 |
| 2009/09/10 | 1,209 | 1,209 | 1,181 | 1,181 | 1,600 |
| 2009/09/09 | 1,190 | 1,190 | 1,190 | 1,190 | 300 |
| 2009/09/03 | 1,190 | 1,190 | 1,190 | 1,190 | 200 |
| 2009/08/26 | 1,173 | 1,173 | 1,171 | 1,171 | 900 |
| 2009/08/25 | 1,199 | 1,199 | 1,156 | 1,156 | 1,200 |
| 2009/08/24 | 1,185 | 1,200 | 1,161 | 1,200 | 1,900 |
| 2009/08/19 | 1,190 | 1,190 | 1,190 | 1,190 | 200 |
| 2009/08/17 | 1,245 | 1,245 | 1,245 | 1,245 | 6,100 |
| 2009/08/14 | 1,200 | 1,225 | 1,195 | 1,225 | 2,300 |
| 2009/08/13 | 1,215 | 1,215 | 1,215 | 1,215 | 500 |
| 2009/08/12 | 1,210 | 1,210 | 1,195 | 1,195 | 1,000 |
| 2009/08/11 | 1,200 | 1,241 | 1,200 | 1,241 | 2,000 |
| 2009/08/10 | 1,211 | 1,211 | 1,211 | 1,211 | 500 |
| 2009/08/06 | 1,191 | 1,191 | 1,191 | 1,191 | 300 |
| 2009/08/04 | 1,191 | 1,191 | 1,191 | 1,191 | 200 |
| 2009/08/03 | 1,200 | 1,200 | 1,191 | 1,191 | 300 |
| 2009/07/24 | 1,201 | 1,201 | 1,201 | 1,201 | 400 |
| 2009/07/22 | 1,181 | 1,181 | 1,181 | 1,181 | 200 |
| 2009/07/21 | 1,181 | 1,181 | 1,181 | 1,181 | 200 |
| 2009/07/17 | 1,181 | 1,181 | 1,181 | 1,181 | 100 |
| 2009/07/15 | 1,218 | 1,218 | 1,181 | 1,181 | 6,200 |
| 2009/07/14 | 1,201 | 1,220 | 1,200 | 1,220 | 4,000 |
| 2009/07/13 | 1,203 | 1,203 | 1,197 | 1,197 | 800 |
| 2009/07/10 | 1,210 | 1,210 | 1,200 | 1,200 | 1,900 |
| 2009/07/06 | 1,200 | 1,200 | 1,200 | 1,200 | 600 |
| 2009/07/03 | 1,200 | 1,200 | 1,200 | 1,200 | 800 |
| 2009/06/30 | 1,200 | 1,200 | 1,200 | 1,200 | 500 |
| 2009/06/25 | 1,200 | 1,200 | 1,200 | 1,200 | 400 |
| 2009/06/18 | 1,181 | 1,181 | 1,181 | 1,181 | 200 |
| 2009/06/15 | 1,220 | 1,220 | 1,220 | 1,220 | 6,600 |
| 2009/06/12 | 1,229 | 1,230 | 1,200 | 1,200 | 2,900 |
| 2009/06/11 | 1,210 | 1,210 | 1,210 | 1,210 | 600 |
| 2009/06/10 | 1,203 | 1,203 | 1,203 | 1,203 | 600 |
| 2009/06/09 | 1,180 | 1,180 | 1,180 | 1,180 | 300 |
| 2009/06/04 | 1,190 | 1,190 | 1,190 | 1,190 | 300 |
| 2009/05/25 | 1,195 | 1,195 | 1,195 | 1,195 | 400 |
| 2009/05/19 | 1,166 | 1,166 | 1,166 | 1,166 | 1,100 |
| 2009/05/15 | 1,204 | 1,204 | 1,204 | 1,204 | 5,500 |
| 2009/05/13 | 1,200 | 1,200 | 1,180 | 1,180 | 1,500 |
| 2009/05/11 | 1,195 | 1,200 | 1,195 | 1,200 | 1,200 |
| 2009/05/08 | 1,178 | 1,178 | 1,178 | 1,178 | 100 |
| 2009/04/30 | 1,172 | 1,172 | 1,172 | 1,172 | 300 |
| 2009/04/24 | 1,196 | 1,196 | 1,196 | 1,196 | 500 |
| 2009/04/17 | 1,165 | 1,165 | 1,165 | 1,165 | 200 |
| 2009/04/15 | 1,197 | 1,197 | 1,150 | 1,150 | 6,700 |
| 2009/04/14 | 1,200 | 1,200 | 1,180 | 1,198 | 1,900 |
| 2009/04/13 | 1,207 | 1,207 | 1,207 | 1,207 | 400 |
| 2009/04/10 | 1,226 | 1,226 | 1,199 | 1,199 | 700 |
| 2009/04/09 | 1,190 | 1,190 | 1,190 | 1,190 | 500 |
| 2009/04/08 | 1,190 | 1,190 | 1,190 | 1,190 | 200 |
| 2009/04/06 | 1,194 | 1,194 | 1,194 | 1,194 | 200 |
| 2009/04/02 | 1,194 | 1,194 | 1,194 | 1,194 | 100 |
| 2009/03/25 | 1,191 | 1,191 | 1,152 | 1,155 | 1,100 |
| 2009/03/23 | 1,151 | 1,151 | 1,150 | 1,150 | 700 |
| 2009/03/19 | 1,141 | 1,141 | 1,141 | 1,141 | 900 |
| 2009/03/16 | 1,225 | 1,225 | 1,225 | 1,225 | 5,100 |
| 2009/03/13 | 1,198 | 1,225 | 1,198 | 1,225 | 3,600 |
| 2009/03/10 | 1,199 | 1,199 | 1,141 | 1,141 | 1,600 |
| 2009/03/09 | 1,199 | 1,200 | 1,195 | 1,195 | 800 |
| 2009/03/05 | 1,195 | 1,195 | 1,195 | 1,195 | 300 |
| 2009/02/25 | 1,199 | 1,199 | 1,199 | 1,199 | 500 |
| 2009/02/16 | 1,219 | 1,219 | 1,219 | 1,219 | 5,400 |
| 2009/02/13 | 1,190 | 1,199 | 1,180 | 1,199 | 700 |
| 2009/02/12 | 1,200 | 1,240 | 1,200 | 1,240 | 2,600 |
| 2009/02/10 | 1,185 | 1,190 | 1,185 | 1,190 | 300 |
| 2009/01/30 | 1,140 | 1,140 | 1,140 | 1,140 | 200 |
| 2009/01/29 | 1,200 | 1,200 | 1,200 | 1,200 | 3,500 |
| 2009/01/27 | 1,102 | 1,102 | 1,102 | 1,102 | 1,100 |
| 2009/01/26 | 1,217 | 1,217 | 1,217 | 1,217 | 100 |
| 2009/01/23 | 1,197 | 1,197 | 1,197 | 1,197 | 300 |
| 2009/01/22 | 1,140 | 1,140 | 1,140 | 1,140 | 200 |
| 2009/01/15 | 1,200 | 1,200 | 1,200 | 1,200 | 5,900 |
| 2009/01/14 | 1,140 | 1,170 | 1,140 | 1,170 | 300 |
| 2009/01/13 | 1,150 | 1,150 | 1,120 | 1,120 | 3,500 |
| 2009/01/09 | 1,111 | 1,111 | 1,111 | 1,111 | 200 |
| 2009/01/08 | 1,120 | 1,120 | 1,110 | 1,110 | 200 |
| 2009/01/06 | 1,120 | 1,120 | 1,120 | 1,120 | 1,800 |
| 2009/01/05 | 1,120 | 1,120 | 1,120 | 1,120 | 500 |