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 |
---|---|---|---|---|---|
2012/12/28 | 760 | 760 | 760 | 760 | 600 |
2012/12/26 | 757 | 770 | 757 | 770 | 1,200 |
2012/12/25 | 756 | 772 | 756 | 772 | 1,500 |
2012/12/21 | 759 | 760 | 759 | 760 | 600 |
2012/12/20 | 760 | 760 | 758 | 758 | 3,600 |
2012/12/19 | 785 | 789 | 761 | 773 | 4,900 |
2012/12/17 | 789 | 790 | 789 | 790 | 7,200 |
2012/12/14 | 787 | 787 | 787 | 787 | 100 |
2012/12/13 | 788 | 788 | 780 | 780 | 1,600 |
2012/12/12 | 784 | 784 | 784 | 784 | 100 |
2012/12/11 | 768 | 770 | 756 | 756 | 2,100 |
2012/12/10 | 767 | 767 | 767 | 767 | 1,300 |
2012/12/07 | 762 | 767 | 760 | 767 | 400 |
2012/12/06 | 767 | 767 | 760 | 760 | 200 |
2012/12/05 | 780 | 795 | 760 | 764 | 5,900 |
2012/12/04 | 765 | 795 | 765 | 795 | 2,300 |
2012/12/03 | 764 | 765 | 764 | 765 | 300 |
2012/11/30 | 771 | 771 | 761 | 761 | 2,900 |
2012/11/29 | 785 | 785 | 780 | 780 | 2,100 |
2012/11/27 | 775 | 775 | 775 | 775 | 100 |
2012/11/26 | 784 | 784 | 771 | 779 | 4,900 |
2012/11/22 | 779 | 799 | 779 | 799 | 2,500 |
2012/11/20 | 773 | 773 | 773 | 773 | 200 |
2012/11/15 | 788 | 788 | 788 | 788 | 6,600 |
2012/11/14 | 776 | 790 | 776 | 790 | 2,200 |
2012/11/13 | 775 | 775 | 775 | 775 | 2,000 |
2012/11/12 | 776 | 776 | 775 | 775 | 1,300 |
2012/11/09 | 775 | 777 | 775 | 776 | 900 |
2012/11/08 | 779 | 779 | 770 | 775 | 1,200 |
2012/11/07 | 779 | 779 | 779 | 779 | 100 |
2012/11/06 | 765 | 770 | 765 | 768 | 1,400 |
2012/11/05 | 780 | 780 | 780 | 780 | 1,000 |
2012/11/02 | 785 | 785 | 785 | 785 | 400 |
2012/11/01 | 775 | 785 | 775 | 785 | 600 |
2012/10/30 | 772 | 772 | 772 | 772 | 100 |
2012/10/29 | 768 | 768 | 768 | 768 | 100 |
2012/10/26 | 800 | 800 | 767 | 767 | 800 |
2012/10/25 | 804 | 804 | 804 | 804 | 200 |
2012/10/24 | 802 | 804 | 802 | 804 | 400 |
2012/10/23 | 801 | 802 | 801 | 802 | 1,100 |
2012/10/22 | 837 | 837 | 801 | 801 | 1,400 |
2012/10/19 | 855 | 855 | 835 | 836 | 1,700 |
2012/10/18 | 837 | 858 | 837 | 855 | 1,600 |
2012/10/15 | 900 | 900 | 900 | 900 | 6,400 |
2012/10/12 | 900 | 900 | 890 | 890 | 600 |
2012/10/11 | 915 | 915 | 888 | 900 | 1,800 |
2012/10/10 | 908 | 908 | 903 | 903 | 1,400 |
2012/10/09 | 910 | 910 | 900 | 900 | 1,300 |
2012/10/05 | 909 | 909 | 905 | 905 | 400 |
2012/10/04 | 905 | 905 | 905 | 905 | 100 |
2012/10/02 | 897 | 897 | 893 | 893 | 500 |
2012/09/28 | 905 | 907 | 905 | 907 | 500 |
2012/09/27 | 918 | 920 | 918 | 920 | 200 |
2012/09/26 | 903 | 903 | 903 | 903 | 100 |
2012/09/25 | 918 | 918 | 918 | 918 | 200 |
2012/09/18 | 918 | 918 | 918 | 918 | 8,000 |
2012/09/14 | 928 | 928 | 915 | 915 | 800 |
2012/09/13 | 928 | 928 | 928 | 928 | 800 |
2012/09/12 | 922 | 922 | 900 | 915 | 1,300 |
2012/09/11 | 922 | 922 | 920 | 921 | 800 |
2012/09/10 | 924 | 924 | 924 | 924 | 1,300 |
2012/09/07 | 945 | 945 | 905 | 910 | 4,000 |
2012/09/05 | 920 | 920 | 920 | 920 | 1,000 |
2012/09/04 | 930 | 930 | 930 | 930 | 800 |
2012/08/30 | 920 | 920 | 920 | 920 | 2,000 |
2012/08/28 | 930 | 930 | 930 | 930 | 1,000 |
2012/08/27 | 933 | 935 | 933 | 935 | 1,700 |
2012/08/24 | 945 | 945 | 945 | 945 | 300 |
2012/08/15 | 950 | 950 | 950 | 950 | 5,600 |
2012/08/14 | 947 | 947 | 945 | 945 | 200 |
2012/08/13 | 946 | 946 | 945 | 945 | 2,300 |
2012/08/10 | 945 | 945 | 945 | 945 | 700 |
2012/08/09 | 945 | 945 | 945 | 945 | 200 |
2012/08/08 | 945 | 945 | 945 | 945 | 100 |
2012/08/07 | 945 | 945 | 945 | 945 | 100 |
2012/07/31 | 936 | 950 | 936 | 950 | 1,400 |
2012/07/25 | 952 | 952 | 952 | 952 | 200 |
2012/07/19 | 952 | 952 | 952 | 952 | 500 |
2012/07/17 | 952 | 952 | 952 | 952 | 5,500 |
2012/07/13 | 979 | 979 | 968 | 968 | 1,900 |
2012/07/12 | 989 | 989 | 966 | 979 | 1,400 |
2012/07/11 | 987 | 987 | 963 | 972 | 2,500 |
2012/07/10 | 975 | 975 | 975 | 975 | 1,700 |
2012/07/09 | 970 | 970 | 946 | 962 | 5,200 |
2012/07/06 | 980 | 980 | 980 | 980 | 200 |
2012/07/04 | 974 | 974 | 974 | 974 | 200 |
2012/06/25 | 989 | 989 | 989 | 989 | 200 |
2012/06/21 | 977 | 977 | 977 | 977 | 400 |
2012/06/15 | 992 | 992 | 992 | 992 | 5,300 |
2012/06/14 | 1,000 | 1,000 | 1,000 | 1,000 | 100 |
2012/06/13 | 1,000 | 1,000 | 990 | 990 | 1,600 |
2012/06/12 | 1,000 | 1,000 | 1,000 | 1,000 | 500 |
2012/06/11 | 1,008 | 1,008 | 1,008 | 1,008 | 700 |
2012/06/08 | 1,008 | 1,008 | 1,008 | 1,008 | 100 |
2012/06/07 | 1,000 | 1,000 | 1,000 | 1,000 | 100 |
2012/06/06 | 955 | 955 | 955 | 955 | 5,300 |
2012/06/04 | 998 | 1,000 | 998 | 1,000 | 200 |
2012/05/25 | 1,040 | 1,040 | 1,040 | 1,040 | 200 |
2012/05/15 | 1,038 | 1,040 | 1,021 | 1,040 | 5,400 |
2012/05/14 | 1,040 | 1,040 | 1,040 | 1,040 | 800 |
2012/05/11 | 1,040 | 1,040 | 1,040 | 1,040 | 400 |
2012/05/10 | 1,040 | 1,040 | 1,040 | 1,040 | 1,300 |
2012/05/09 | 1,050 | 1,050 | 1,050 | 1,050 | 300 |
2012/05/08 | 1,050 | 1,050 | 1,050 | 1,050 | 1,500 |
2012/05/07 | 1,049 | 1,049 | 1,049 | 1,049 | 100 |
2012/05/02 | 1,050 | 1,050 | 1,040 | 1,040 | 1,600 |
2012/05/01 | 1,060 | 1,060 | 1,060 | 1,060 | 1,200 |
2012/04/27 | 1,070 | 1,070 | 1,070 | 1,070 | 700 |
2012/04/25 | 1,090 | 1,090 | 1,090 | 1,090 | 200 |
2012/04/18 | 1,065 | 1,065 | 1,065 | 1,065 | 300 |
2012/04/16 | 1,095 | 1,095 | 1,093 | 1,093 | 5,100 |
2012/04/13 | 1,093 | 1,093 | 1,093 | 1,093 | 1,100 |
2012/04/12 | 1,094 | 1,094 | 1,094 | 1,094 | 100 |
2012/04/11 | 1,094 | 1,094 | 1,070 | 1,070 | 1,900 |
2012/04/10 | 1,094 | 1,094 | 1,072 | 1,072 | 1,200 |
2012/04/09 | 1,084 | 1,084 | 1,084 | 1,084 | 100 |
2012/04/06 | 1,084 | 1,084 | 1,084 | 1,084 | 100 |
2012/04/04 | 1,056 | 1,056 | 1,056 | 1,056 | 1,200 |
2012/03/23 | 1,086 | 1,086 | 1,086 | 1,086 | 200 |
2012/03/15 | 1,081 | 1,081 | 1,081 | 1,081 | 5,100 |
2012/03/14 | 1,094 | 1,094 | 1,094 | 1,094 | 500 |
2012/03/13 | 1,096 | 1,096 | 1,066 | 1,075 | 2,400 |
2012/03/12 | 1,097 | 1,097 | 1,096 | 1,096 | 800 |
2012/03/09 | 1,094 | 1,094 | 1,094 | 1,094 | 100 |
2012/03/08 | 1,095 | 1,095 | 1,074 | 1,074 | 3,100 |
2012/03/07 | 1,095 | 1,095 | 1,095 | 1,095 | 100 |
2012/03/06 | 1,085 | 1,085 | 1,085 | 1,085 | 100 |
2012/03/05 | 1,081 | 1,081 | 1,081 | 1,081 | 1,200 |
2012/03/02 | 1,090 | 1,099 | 1,090 | 1,099 | 3,000 |
2012/02/27 | 1,090 | 1,090 | 1,076 | 1,076 | 1,100 |
2012/02/24 | 1,099 | 1,099 | 1,099 | 1,099 | 300 |
2012/02/23 | 1,099 | 1,099 | 1,099 | 1,099 | 100 |
2012/02/15 | 1,100 | 1,100 | 1,100 | 1,100 | 4,900 |
2012/02/14 | 1,100 | 1,100 | 1,100 | 1,100 | 300 |
2012/02/13 | 1,099 | 1,099 | 1,090 | 1,099 | 3,800 |
2012/02/10 | 1,098 | 1,099 | 1,098 | 1,099 | 600 |
2012/02/09 | 1,098 | 1,098 | 1,098 | 1,098 | 200 |
2012/02/08 | 1,098 | 1,098 | 1,098 | 1,098 | 800 |
2012/02/07 | 1,090 | 1,090 | 1,090 | 1,090 | 100 |
2012/02/06 | 1,090 | 1,090 | 1,090 | 1,090 | 100 |
2012/01/25 | 1,098 | 1,099 | 1,020 | 1,090 | 3,400 |
2012/01/24 | 1,069 | 1,089 | 1,069 | 1,089 | 600 |
2012/01/16 | 1,099 | 1,099 | 1,099 | 1,099 | 4,900 |
2012/01/13 | 1,099 | 1,099 | 1,099 | 1,099 | 3,300 |
2012/01/12 | 1,099 | 1,099 | 1,099 | 1,099 | 600 |
2012/01/11 | 1,093 | 1,095 | 1,093 | 1,095 | 400 |
2012/01/10 | 1,100 | 1,100 | 1,092 | 1,092 | 2,000 |
2012/01/06 | 1,100 | 1,100 | 1,099 | 1,099 | 900 |
2012/01/05 | 1,159 | 1,159 | 1,100 | 1,100 | 3,500 |
2012/01/04 | 1,099 | 1,099 | 1,099 | 1,099 | 100 |