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 |
---|---|---|---|---|---|
2016/12/30 | 826 | 832 | 826 | 832 | 4,900 |
2016/12/29 | 825 | 829 | 825 | 825 | 2,400 |
2016/12/28 | 823 | 835 | 823 | 829 | 3,200 |
2016/12/27 | 830 | 831 | 820 | 831 | 8,700 |
2016/12/26 | 821 | 839 | 821 | 827 | 5,700 |
2016/12/22 | 817 | 818 | 803 | 813 | 8,900 |
2016/12/21 | 857 | 857 | 822 | 825 | 8,800 |
2016/12/20 | 880 | 892 | 850 | 861 | 22,000 |
2016/12/19 | 880 | 883 | 856 | 880 | 43,600 |
2016/12/16 | 800 | 839 | 790 | 836 | 29,400 |
2016/12/15 | 770 | 825 | 770 | 792 | 42,500 |
2016/12/14 | 755 | 759 | 750 | 759 | 3,000 |
2016/12/13 | 750 | 754 | 746 | 754 | 5,300 |
2016/12/12 | 751 | 751 | 731 | 745 | 6,200 |
2016/12/09 | 741 | 741 | 723 | 741 | 2,600 |
2016/12/08 | 752 | 752 | 740 | 742 | 6,100 |
2016/12/07 | 716 | 744 | 716 | 739 | 4,300 |
2016/12/06 | 717 | 730 | 716 | 717 | 3,300 |
2016/12/05 | 720 | 725 | 715 | 715 | 4,300 |
2016/12/02 | 735 | 735 | 721 | 723 | 4,600 |
2016/12/01 | 754 | 754 | 711 | 742 | 17,900 |
2016/11/30 | 756 | 757 | 753 | 755 | 10,700 |
2016/11/29 | 784 | 786 | 758 | 760 | 21,500 |
2016/11/28 | 782 | 806 | 777 | 790 | 52,800 |
2016/11/25 | 888 | 895 | 883 | 887 | 18,300 |
2016/11/24 | 888 | 896 | 886 | 889 | 9,200 |
2016/11/22 | 900 | 900 | 875 | 888 | 11,400 |
2016/11/21 | 885 | 896 | 878 | 896 | 9,000 |
2016/11/18 | 864 | 874 | 858 | 870 | 6,000 |
2016/11/17 | 852 | 864 | 845 | 864 | 5,900 |
2016/11/16 | 850 | 852 | 840 | 849 | 6,600 |
2016/11/15 | 850 | 851 | 845 | 848 | 11,200 |
2016/11/14 | 821 | 845 | 820 | 845 | 10,900 |
2016/11/11 | 820 | 823 | 818 | 820 | 7,800 |
2016/11/10 | 820 | 824 | 816 | 820 | 6,800 |
2016/11/09 | 820 | 821 | 785 | 803 | 14,100 |
2016/11/08 | 820 | 821 | 813 | 821 | 4,500 |
2016/11/07 | 809 | 821 | 804 | 820 | 7,500 |
2016/11/04 | 800 | 804 | 786 | 801 | 6,200 |
2016/11/02 | 809 | 818 | 798 | 809 | 10,300 |
2016/11/01 | 820 | 824 | 810 | 815 | 4,400 |
2016/10/31 | 826 | 826 | 807 | 823 | 7,800 |
2016/10/28 | 798 | 806 | 790 | 803 | 9,500 |
2016/10/27 | 766 | 793 | 766 | 789 | 7,900 |
2016/10/26 | 755 | 767 | 754 | 758 | 7,600 |
2016/10/25 | 758 | 758 | 745 | 751 | 6,500 |
2016/10/24 | 760 | 760 | 745 | 746 | 8,100 |
2016/10/21 | 755 | 765 | 746 | 750 | 9,700 |
2016/10/20 | 772 | 773 | 720 | 753 | 12,300 |
2016/10/19 | 815 | 832 | 761 | 772 | 22,400 |
2016/10/18 | 779 | 811 | 776 | 804 | 18,400 |
2016/10/17 | 738 | 779 | 725 | 779 | 24,100 |
2016/10/14 | 750 | 765 | 715 | 718 | 49,900 |
2016/10/13 | 695 | 706 | 691 | 702 | 6,000 |
2016/10/12 | 699 | 699 | 685 | 689 | 6,100 |
2016/10/11 | 695 | 698 | 683 | 696 | 9,300 |
2016/10/07 | 690 | 690 | 682 | 685 | 5,500 |
2016/10/06 | 680 | 684 | 678 | 682 | 5,200 |
2016/10/05 | 662 | 682 | 662 | 675 | 7,400 |
2016/10/04 | 646 | 662 | 646 | 657 | 5,900 |
2016/10/03 | 647 | 657 | 645 | 645 | 7,300 |
2016/09/30 | 639 | 648 | 639 | 646 | 3,300 |
2016/09/29 | 635 | 638 | 630 | 638 | 5,800 |
2016/09/28 | 618 | 628 | 618 | 628 | 3,800 |
2016/09/27 | 620 | 620 | 615 | 619 | 3,800 |
2016/09/26 | 618 | 620 | 618 | 619 | 4,000 |
2016/09/23 | 616 | 617 | 615 | 616 | 1,700 |
2016/09/21 | 610 | 620 | 610 | 616 | 5,800 |
2016/09/20 | 615 | 623 | 615 | 623 | 1,000 |
2016/09/16 | 608 | 612 | 607 | 611 | 1,000 |
2016/09/15 | 615 | 615 | 606 | 609 | 13,400 |
2016/09/14 | 613 | 619 | 613 | 617 | 1,800 |
2016/09/13 | 624 | 624 | 615 | 615 | 3,100 |
2016/09/12 | 609 | 618 | 609 | 618 | 7,300 |
2016/09/09 | 604 | 607 | 604 | 607 | 3,000 |
2016/09/08 | 602 | 606 | 602 | 604 | 1,600 |
2016/09/07 | 604 | 604 | 599 | 604 | 1,800 |
2016/09/06 | 605 | 605 | 598 | 605 | 2,300 |
2016/09/05 | 605 | 605 | 600 | 601 | 600 |
2016/09/02 | 599 | 604 | 598 | 600 | 900 |
2016/09/01 | 601 | 601 | 597 | 601 | 1,600 |
2016/08/31 | 605 | 605 | 604 | 604 | 400 |
2016/08/30 | 600 | 600 | 597 | 600 | 500 |
2016/08/29 | 608 | 608 | 591 | 591 | 5,000 |
2016/08/26 | 601 | 601 | 601 | 601 | 400 |
2016/08/25 | 601 | 604 | 601 | 601 | 800 |
2016/08/24 | 601 | 604 | 600 | 601 | 1,400 |
2016/08/23 | 608 | 608 | 599 | 600 | 700 |
2016/08/22 | 597 | 605 | 597 | 598 | 1,000 |
2016/08/19 | 612 | 612 | 597 | 597 | 2,000 |
2016/08/18 | 608 | 612 | 608 | 612 | 300 |
2016/08/16 | 606 | 616 | 603 | 605 | 2,800 |
2016/08/15 | 618 | 618 | 606 | 606 | 5,700 |
2016/08/12 | 605 | 605 | 600 | 600 | 2,500 |
2016/08/10 | 606 | 606 | 599 | 600 | 1,900 |
2016/08/09 | 605 | 605 | 597 | 600 | 2,700 |
2016/08/08 | 601 | 605 | 598 | 598 | 2,900 |
2016/08/05 | 597 | 597 | 596 | 597 | 600 |
2016/08/04 | 588 | 588 | 588 | 588 | 300 |
2016/08/03 | 590 | 590 | 587 | 588 | 2,600 |
2016/08/02 | 598 | 600 | 598 | 598 | 2,600 |
2016/08/01 | 597 | 600 | 597 | 598 | 1,700 |
2016/07/29 | 604 | 604 | 595 | 597 | 1,900 |
2016/07/28 | 599 | 600 | 597 | 597 | 3,500 |
2016/07/27 | 599 | 602 | 598 | 600 | 3,700 |
2016/07/26 | 610 | 619 | 603 | 604 | 3,300 |
2016/07/25 | 603 | 611 | 603 | 603 | 4,500 |
2016/07/22 | 603 | 605 | 601 | 601 | 2,700 |
2016/07/21 | 603 | 603 | 601 | 602 | 1,700 |
2016/07/20 | 604 | 605 | 602 | 603 | 1,800 |
2016/07/19 | 609 | 609 | 601 | 602 | 1,000 |
2016/07/15 | 601 | 610 | 601 | 601 | 11,000 |
2016/07/14 | 599 | 601 | 598 | 599 | 8,500 |
2016/07/13 | 610 | 610 | 600 | 609 | 3,400 |
2016/07/12 | 598 | 604 | 595 | 604 | 6,400 |
2016/07/11 | 613 | 614 | 603 | 608 | 5,200 |
2016/07/08 | 594 | 595 | 593 | 595 | 1,700 |
2016/07/07 | 598 | 601 | 595 | 595 | 1,200 |
2016/07/06 | 602 | 604 | 586 | 599 | 3,000 |
2016/07/05 | 607 | 615 | 605 | 605 | 1,700 |
2016/07/04 | 605 | 614 | 603 | 605 | 3,000 |
2016/07/01 | 604 | 614 | 604 | 613 | 1,700 |
2016/06/30 | 613 | 613 | 601 | 612 | 1,000 |
2016/06/29 | 603 | 612 | 598 | 608 | 3,400 |
2016/06/28 | 607 | 615 | 606 | 606 | 900 |
2016/06/27 | 610 | 612 | 605 | 606 | 2,000 |
2016/06/24 | 615 | 639 | 574 | 639 | 11,400 |
2016/06/23 | 608 | 608 | 605 | 606 | 1,900 |
2016/06/22 | 611 | 611 | 607 | 608 | 5,000 |
2016/06/21 | 609 | 615 | 607 | 615 | 1,100 |
2016/06/20 | 618 | 622 | 605 | 606 | 5,400 |
2016/06/17 | 627 | 627 | 607 | 618 | 3,100 |
2016/06/16 | 646 | 646 | 603 | 637 | 8,200 |
2016/06/15 | 658 | 658 | 638 | 642 | 5,800 |
2016/06/14 | 656 | 656 | 638 | 649 | 1,900 |
2016/06/13 | 654 | 654 | 646 | 646 | 2,300 |
2016/06/10 | 654 | 659 | 648 | 648 | 2,900 |
2016/06/09 | 642 | 645 | 642 | 644 | 3,900 |
2016/06/08 | 641 | 645 | 640 | 640 | 2,700 |
2016/06/07 | 647 | 649 | 641 | 644 | 4,900 |
2016/06/06 | 647 | 647 | 645 | 646 | 2,000 |
2016/06/03 | 647 | 660 | 645 | 647 | 4,000 |
2016/06/02 | 650 | 650 | 648 | 648 | 1,900 |
2016/06/01 | 655 | 657 | 649 | 649 | 1,800 |
2016/05/31 | 653 | 655 | 649 | 649 | 2,800 |
2016/05/30 | 664 | 664 | 654 | 660 | 1,800 |
2016/05/27 | 650 | 661 | 649 | 660 | 3,700 |
2016/05/26 | 662 | 662 | 660 | 660 | 1,100 |
2016/05/25 | 663 | 665 | 660 | 662 | 2,800 |
2016/05/24 | 658 | 658 | 658 | 658 | 500 |
2016/05/23 | 654 | 658 | 654 | 658 | 1,100 |
2016/05/20 | 648 | 654 | 648 | 654 | 3,300 |
2016/05/19 | 654 | 657 | 645 | 653 | 9,900 |
2016/05/18 | 655 | 661 | 652 | 661 | 3,200 |
2016/05/17 | 655 | 656 | 652 | 655 | 2,200 |
2016/05/16 | 657 | 662 | 656 | 656 | 6,500 |
2016/05/13 | 664 | 664 | 659 | 662 | 3,500 |
2016/05/12 | 671 | 671 | 646 | 664 | 18,500 |
2016/05/11 | 675 | 676 | 665 | 671 | 10,600 |
2016/05/10 | 684 | 684 | 675 | 678 | 6,900 |
2016/05/09 | 689 | 689 | 680 | 681 | 3,300 |
2016/05/06 | 679 | 689 | 679 | 680 | 2,900 |
2016/05/02 | 679 | 687 | 676 | 683 | 3,000 |
2016/04/28 | 686 | 692 | 682 | 682 | 3,700 |
2016/04/27 | 686 | 692 | 684 | 684 | 4,300 |
2016/04/26 | 690 | 699 | 682 | 687 | 5,200 |
2016/04/25 | 689 | 699 | 687 | 690 | 6,400 |
2016/04/22 | 682 | 689 | 681 | 682 | 5,900 |
2016/04/21 | 682 | 695 | 676 | 682 | 8,500 |
2016/04/20 | 671 | 682 | 671 | 682 | 4,900 |
2016/04/19 | 676 | 686 | 669 | 669 | 7,600 |
2016/04/18 | 680 | 681 | 670 | 676 | 15,700 |
2016/04/15 | 698 | 710 | 679 | 689 | 26,300 |
2016/04/14 | 706 | 718 | 694 | 700 | 13,300 |
2016/04/13 | 716 | 716 | 698 | 707 | 10,700 |
2016/04/12 | 711 | 728 | 691 | 703 | 21,300 |
2016/04/11 | 759 | 759 | 746 | 756 | 2,700 |
2016/04/08 | 752 | 752 | 733 | 744 | 5,400 |
2016/04/07 | 735 | 768 | 732 | 752 | 8,300 |
2016/04/06 | 727 | 736 | 703 | 726 | 13,600 |
2016/04/05 | 775 | 775 | 754 | 757 | 6,400 |
2016/04/04 | 770 | 784 | 751 | 783 | 4,400 |
2016/04/01 | 792 | 792 | 770 | 770 | 9,800 |
2016/03/31 | 800 | 800 | 791 | 797 | 3,900 |
2016/03/30 | 806 | 813 | 796 | 800 | 16,100 |
2016/03/29 | 827 | 832 | 812 | 818 | 19,000 |
2016/03/28 | 857 | 857 | 785 | 814 | 52,700 |
2016/03/25 | 939 | 939 | 860 | 885 | 31,900 |
2016/03/24 | 975 | 975 | 925 | 945 | 13,800 |
2016/03/23 | 988 | 988 | 945 | 960 | 11,000 |
2016/03/22 | 990 | 1,045 | 965 | 974 | 26,300 |
2016/03/18 | 936 | 980 | 936 | 980 | 5,600 |
2016/03/17 | 959 | 962 | 939 | 939 | 7,200 |
2016/03/16 | 964 | 971 | 950 | 950 | 5,800 |
2016/03/15 | 990 | 990 | 963 | 963 | 10,200 |
2016/03/14 | 990 | 990 | 970 | 990 | 11,800 |
2016/03/11 | 976 | 983 | 965 | 983 | 2,600 |
2016/03/10 | 968 | 976 | 960 | 976 | 8,100 |
2016/03/09 | 970 | 980 | 964 | 976 | 3,900 |
2016/03/08 | 980 | 981 | 960 | 976 | 9,900 |
2016/03/07 | 956 | 983 | 956 | 981 | 12,100 |
2016/03/04 | 935 | 965 | 932 | 955 | 5,800 |
2016/03/03 | 969 | 969 | 935 | 935 | 5,400 |
2016/03/02 | 983 | 990 | 917 | 957 | 13,600 |
2016/03/01 | 984 | 984 | 960 | 980 | 6,100 |
2016/02/29 | 965 | 990 | 950 | 956 | 9,600 |
2016/02/26 | 917 | 947 | 917 | 935 | 8,600 |
2016/02/25 | 895 | 922 | 895 | 903 | 4,700 |
2016/02/24 | 881 | 899 | 879 | 879 | 2,400 |
2016/02/23 | 892 | 907 | 883 | 883 | 2,500 |
2016/02/22 | 877 | 906 | 877 | 890 | 4,500 |
2016/02/19 | 908 | 908 | 871 | 892 | 5,100 |
2016/02/18 | 900 | 918 | 900 | 908 | 5,800 |
2016/02/17 | 890 | 930 | 883 | 885 | 11,400 |
2016/02/16 | 930 | 930 | 901 | 920 | 6,400 |
2016/02/15 | 875 | 913 | 875 | 902 | 11,700 |
2016/02/12 | 895 | 895 | 840 | 840 | 15,800 |
2016/02/10 | 938 | 939 | 908 | 913 | 8,100 |
2016/02/09 | 948 | 949 | 922 | 923 | 8,000 |
2016/02/08 | 939 | 974 | 931 | 970 | 8,000 |
2016/02/05 | 937 | 974 | 930 | 974 | 9,200 |
2016/02/04 | 1,005 | 1,005 | 919 | 935 | 21,900 |
2016/02/03 | 1,014 | 1,014 | 966 | 1,007 | 7,600 |
2016/02/02 | 1,020 | 1,060 | 1,013 | 1,029 | 51,600 |
2016/02/01 | 1,010 | 1,020 | 1,010 | 1,015 | 6,800 |
2016/01/29 | 990 | 1,018 | 965 | 1,008 | 11,500 |
2016/01/28 | 967 | 1,057 | 967 | 1,009 | 17,400 |
2016/01/27 | 935 | 967 | 935 | 963 | 4,700 |
2016/01/26 | 937 | 948 | 930 | 932 | 3,700 |
2016/01/25 | 941 | 955 | 934 | 952 | 3,800 |
2016/01/22 | 937 | 965 | 910 | 941 | 9,000 |
2016/01/21 | 899 | 938 | 895 | 938 | 12,800 |
2016/01/20 | 937 | 937 | 900 | 900 | 9,200 |
2016/01/19 | 950 | 952 | 925 | 949 | 6,900 |
2016/01/18 | 866 | 977 | 861 | 977 | 17,400 |
2016/01/15 | 956 | 960 | 926 | 926 | 8,900 |
2016/01/14 | 930 | 937 | 902 | 928 | 13,700 |
2016/01/13 | 938 | 963 | 930 | 953 | 9,800 |
2016/01/12 | 975 | 997 | 911 | 930 | 35,500 |
2016/01/08 | 1,225 | 1,371 | 1,029 | 1,045 | 209,000 |
2016/01/07 | 1,014 | 1,135 | 1,011 | 1,135 | 59,100 |
2016/01/06 | 948 | 989 | 944 | 985 | 24,900 |
2016/01/05 | 863 | 941 | 863 | 940 | 7,500 |
2016/01/04 | 895 | 895 | 850 | 878 | 7,400 |