8841 (株)テーオーシーの時系列データ [1984年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1984-12-28	2,270	2,310	2,260	2,310	42,000	452.07
1984-12-27	2,300	2,300	2,250	2,270	17,000	444.24
1984-12-26	2,330	2,330	2,260	2,290	33,000	448.16
1984-12-25	2,370	2,380	2,330	2,350	29,000	459.90
1984-12-24	2,380	2,400	2,350	2,400	63,000	469.68
1984-12-22	2,340	2,400	2,330	2,400	29,000	469.68
1984-12-21	2,330	2,380	2,330	2,380	69,000	465.77
1984-12-20	2,320	2,330	2,250	2,330	26,000	455.98
1984-12-19	2,310	2,310	2,310	2,310	19,000	452.07
1984-12-18	2,300	2,350	2,290	2,350	37,000	459.90
1984-12-17	2,230	2,300	2,230	2,280	27,000	446.20
1984-12-15	2,200	2,210	2,190	2,190	6,000	428.59
1984-12-14	2,190	2,210	2,190	2,200	26,000	430.54
1984-12-13	2,190	2,200	2,170	2,180	26,000	426.63
1984-12-12	2,200	2,200	2,180	2,180	23,000	426.63
1984-12-11	2,220	2,300	2,220	2,230	17,000	436.41
1984-12-10	2,200	2,220	2,190	2,220	8,000	434.46
1984-12-07	2,200	2,210	2,170	2,210	54,000	432.50
1984-12-06	2,160	2,200	2,160	2,170	43,000	424.67
1984-12-05	2,200	2,200	2,160	2,170	43,000	424.67
1984-12-04	2,210	2,210	2,200	2,200	8,000	430.54
1984-12-03	2,200	2,200	2,150	2,200	33,000	430.54
1984-12-01	2,200	2,210	2,200	2,200	14,000	430.54
1984-11-30	2,230	2,250	2,200	2,200	15,000	430.54
1984-11-29	2,290	2,300	2,240	2,240	26,000	438.37
1984-11-28	2,290	2,320	2,260	2,260	35,000	442.29
1984-11-27	2,360	2,360	2,300	2,300	20,000	450.11
1984-11-26	2,360	2,370	2,350	2,350	10,000	459.90
1984-11-24	2,380	2,380	2,340	2,350	10,000	459.90
1984-11-22	2,380	2,400	2,360	2,370	15,000	463.81
1984-11-21	2,400	2,420	2,350	2,400	19,000	469.68
1984-11-20	2,380	2,400	2,380	2,400	16,000	469.68
1984-11-19	2,380	2,450	2,380	2,450	3,000	479.47
1984-11-17	2,430	2,430	2,400	2,420	20,000	473.60
1984-11-16	2,340	2,420	2,340	2,420	28,000	473.60
1984-11-15	2,350	2,350	2,310	2,310	21,000	452.07
1984-11-14	2,310	2,360	2,310	2,360	27,000	461.86
1984-11-13	2,320	2,350	2,310	2,310	31,000	452.07
1984-11-12	2,340	2,350	2,320	2,320	26,000	454.03
1984-11-09	2,310	2,350	2,310	2,340	21,000	457.94
1984-11-08	2,350	2,370	2,300	2,300	25,000	450.11
1984-11-07	2,460	2,470	2,360	2,380	80,000	465.77
1984-11-06	2,290	2,470	2,280	2,460	84,000	481.43
1984-11-05	2,270	2,270	2,230	2,270	36,000	444.24
1984-11-02	2,270	2,280	2,250	2,250	49,000	440.33
1984-11-01	2,300	2,300	2,270	2,270	48,000	444.24
1984-10-31	2,270	2,320	2,270	2,320	37,000	454.03
1984-10-30	2,270	2,290	2,270	2,280	22,000	446.20
1984-10-29	2,290	2,310	2,250	2,310	36,000	452.07
1984-10-27	2,320	2,320	2,230	2,310	31,000	452.07
1984-10-26	2,320	2,340	2,300	2,340	23,000	457.94
1984-10-25	2,430	2,430	2,320	2,320	49,000	454.03
1984-10-24	2,540	2,540	2,400	2,430	57,000	475.55
1984-10-23	2,620	2,640	2,500	2,500	196,000	489.25
1984-10-22	2,540	2,640	2,520	2,630	226,000	514.69
1984-10-20	2,470	2,580	2,450	2,560	195,000	501
1984-10-19	2,430	2,430	2,360	2,430	121,000	475.55
1984-10-18	2,340	2,480	2,300	2,450	151,000	479.47
1984-10-17	2,320	2,340	2,250	2,320	112,000	454.03
1984-10-16	2,130	2,290	2,130	2,290	37,000	448.16
1984-10-15	2,100	2,110	2,100	2,100	21,000	410.97
1984-10-12	2,080	2,090	2,020	2,060	50,000	403.15
1984-10-11	2,120	2,120	2,080	2,080	26,000	407.06
1984-10-09	2,070	2,090	2,070	2,090	9,000	409.02
1984-10-08	2,090	2,090	2,050	2,070	23,000	405.10
1984-10-06	2,130	2,130	2,090	2,090	19,000	409.02
1984-10-05	2,130	2,200	2,130	2,130	15,000	416.84
1984-10-04	2,080	2,120	2,080	2,120	15,000	414.89
1984-10-03	2,090	2,100	2,090	2,090	23,000	409.02
1984-10-02	2,110	2,110	2,070	2,070	15,000	405.10
1984-10-01	2,100	2,110	2,070	2,110	17,000	412.93
1984-09-29	2,100	2,100	2,080	2,080	12,000	407.06
1984-09-28	2,040	2,060	2,040	2,060	14,000	403.15
1984-09-27	2,080	2,140	2,050	2,050	39,000	401.19
1984-09-26	2,060	2,100	2,060	2,070	31,000	405.10
1984-09-25	2,130	2,170	2,130	2,150	9,000	420.76
1984-09-22	2,110	2,120	2,110	2,120	3,000	414.89
1984-09-21	2,060	2,080	2,050	2,080	20,000	407.06
1984-09-20	2,120	2,120	2,000	2,100	31,000	410.97
1984-09-19	2,160	2,200	2,150	2,160	20,000	422.72
1984-09-18	2,160	2,200	2,160	2,160	16,000	422.72
1984-09-17	2,150	2,200	2,150	2,200	12,000	430.54
1984-09-14	2,200	2,200	2,150	2,200	15,000	430.54
1984-09-13	2,200	2,200	2,150	2,200	8,000	430.54
1984-09-12	2,250	2,250	2,170	2,200	51,000	430.54
1984-09-11	2,210	2,240	2,160	2,240	57,000	438.37
1984-09-10	2,290	2,290	2,250	2,250	15,000	440.33
1984-09-07	2,280	2,340	2,250	2,250	14,000	440.33
1984-09-06	2,380	2,380	2,300	2,300	25,000	450.11
1984-09-05	2,310	2,350	2,310	2,350	20,000	459.90
1984-09-04	2,310	2,350	2,310	2,310	49,000	452.07
1984-09-03	2,340	2,350	2,300	2,310	12,000	452.07
1984-09-01	2,390	2,390	2,320	2,350	41,000	459.90
1984-08-31	2,250	2,390	2,250	2,350	89,000	459.90
1984-08-30	2,250	2,250	2,200	2,250	49,000	440.33
1984-08-29	2,110	2,320	2,110	2,300	96,000	450.11
1984-08-28	2,100	2,170	2,100	2,110	16,000	412.93
1984-08-27	2,100	2,170	2,100	2,170	7,000	424.67
1984-08-25	2,110	2,140	2,100	2,100	11,000	410.97
1984-08-24	2,100	2,140	2,100	2,100	12,000	410.97
1984-08-23	2,090	2,090	2,050	2,060	20,000	403.15
1984-08-22	2,100	2,100	2,060	2,090	8,000	409.02
1984-08-21	2,170	2,170	2,100	2,140	29,000	418.80
1984-08-20	2,100	2,180	2,100	2,180	16,000	426.63
1984-08-18	2,050	2,060	2,050	2,050	23,000	401.19
1984-08-17	2,030	2,100	2,000	2,000	41,000	391.40
1984-08-16	2,010	2,050	2,000	2,050	16,000	401.19
1984-08-14	2,000	2,000	2,000	2,000	15,000	391.40
1984-08-13	2,000	2,050	2,000	2,000	21,000	391.40
1984-08-10	2,060	2,060	2,000	2,010	34,000	393.36
1984-08-09	2,050	2,050	2,040	2,050	6,000	401.19
1984-08-08	2,090	2,100	2,030	2,100	21,000	410.97
1984-08-07	2,100	2,100	2,100	2,100	5,000	410.97
1984-08-06	2,080	2,120	2,080	2,100	5,000	410.97
1984-08-04	2,100	2,120	2,100	2,120	6,000	414.89
1984-08-03	2,050	2,100	2,050	2,060	9,000	403.15
1984-08-02	2,060	2,100	2,050	2,050	13,000	401.19
1984-08-01	2,100	2,120	2,050	2,080	19,000	407.06
1984-07-31	2,090	2,100	2,090	2,090	11,000	409.02
1984-07-30	2,090	2,150	2,090	2,100	11,000	410.97
1984-07-28	2,120	2,120	2,080	2,080	128,000	407.06
1984-07-27	2,140	2,170	2,110	2,150	9,000	420.76
1984-07-26	2,080	2,170	2,080	2,170	14,000	424.67
1984-07-25	2,130	2,130	2,050	2,050	16,000	401.19
1984-07-24	2,240	2,250	2,130	2,210	44,000	432.50
1984-07-23	2,200	2,250	2,190	2,230	23,000	436.41
1984-07-21	2,210	2,210	2,200	2,210	15,000	432.50
1984-07-20	2,100	2,230	2,100	2,230	38,000	436.41
1984-07-19	2,070	2,080	2,070	2,080	8,000	407.06
1984-07-18	2,060	2,070	2,060	2,070	6,000	405.10
1984-07-17	2,060	2,070	2,060	2,060	12,000	403.15
1984-07-16	2,070	2,070	2,050	2,070	20,000	405.10
1984-07-13	2,050	2,100	2,050	2,070	8,000	405.10
1984-07-12	2,060	2,150	2,040	2,040	10,000	399.23
1984-07-11	2,110	2,110	2,040	2,050	33,000	401.19
1984-07-10	2,130	2,130	2,120	2,120	12,000	414.89
1984-07-09	2,110	2,120	2,110	2,120	13,000	414.89
1984-07-07	2,150	2,200	2,120	2,200	13,000	430.54
1984-07-06	2,200	2,200	2,150	2,150	9,000	420.76
1984-07-05	2,160	2,200	2,150	2,150	10,000	420.76
1984-07-04	2,200	2,200	2,150	2,160	10,000	422.72
1984-07-03	2,370	2,370	2,290	2,300	41,000	450.11
1984-07-02	2,310	2,370	2,310	2,370	33,000	463.81
1984-06-30	2,140	2,160	2,140	2,150	18,000	420.76
1984-06-29	2,100	2,100	2,100	2,100	9,000	410.97
1984-06-28	2,110	2,110	2,100	2,100	22,000	410.97
1984-06-27	2,050	2,160	2,050	2,110	41,000	412.93
1984-06-26	2,080	2,080	2,080	2,080	5,000	407.06
1984-06-25	2,030	2,140	2,030	2,100	8,000	410.97
1984-06-23	2,040	2,090	2,000	2,000	11,000	391.40
1984-06-22	2,060	2,070	2,050	2,050	3,000	401.19
1984-06-21	2,150	2,150	2,070	2,070	8,000	405.10
1984-06-20	2,060	2,200	2,060	2,150	14,000	420.76
1984-06-19	2,050	2,100	2,050	2,060	16,000	403.15
1984-06-18	2,010	2,030	2,010	2,030	12,000	397.27
1984-06-16	2,100	2,100	2,000	2,000	9,000	391.40
1984-06-15	2,100	2,100	2,100	2,100	7,000	410.97
1984-06-14	2,180	2,180	2,160	2,160	13,000	422.72
1984-06-13	2,230	2,290	2,230	2,230	9,000	436.41
1984-06-12	2,180	2,290	2,180	2,290	11,000	448.16
1984-06-11	2,170	2,300	2,170	2,290	8,000	448.16
1984-06-08	2,190	2,190	2,140	2,160	18,000	422.72
1984-06-07	2,200	2,200	2,150	2,150	10,000	420.76
1984-06-06	2,250	2,250	2,200	2,200	15,000	430.54
1984-06-05	2,270	2,270	2,200	2,200	14,000	430.54
1984-06-04	2,370	2,370	2,220	2,230	9,000	436.41
1984-06-02	2,300	2,330	2,300	2,330	16,000	455.98
1984-06-01	2,260	2,300	2,220	2,300	22,000	450.11
1984-05-31	2,370	2,370	2,220	2,220	30,000	434.46
1984-05-30	2,370	2,380	2,300	2,380	22,000	465.77
1984-05-29	2,240	2,380	2,200	2,380	51,000	465.77
1984-05-28	2,280	2,280	2,200	2,200	17,000	430.54
1984-05-26	2,340	2,380	2,300	2,300	12,000	450.11
1984-05-25	2,340	2,430	2,320	2,340	10,000	457.94
1984-05-24	2,420	2,450	2,350	2,450	13,000	479.47
1984-05-23	2,280	2,310	2,280	2,300	17,000	450.11
1984-05-22	2,280	2,310	2,280	2,300	12,000	450.11
1984-05-21	2,300	2,320	2,280	2,320	14,000	454.03
1984-05-19	2,370	2,370	2,370	2,370	7,000	463.81
1984-05-18	2,230	2,230	2,180	2,200	22,000	430.54
1984-05-17	2,420	2,420	2,350	2,350	7,000	459.90
1984-05-16	2,490	2,500	2,440	2,500	25,000	489.25
1984-05-15	2,500	2,500	2,450	2,490	11,000	487.30
1984-05-14	2,610	2,610	2,470	2,470	13,000	483.38
1984-05-11	2,650	2,650	2,610	2,640	62,000	516.65
1984-05-10	2,690	2,700	2,650	2,670	60,000	522.52
1984-05-09	2,700	2,700	2,600	2,690	70,000	526.44
1984-05-08	2,700	2,750	2,650	2,700	75,000	528.39
1984-05-07	2,700	2,750	2,690	2,690	50,000	526.44
1984-05-04	2,810	2,810	2,700	2,700	39,000	528.39
1984-05-02	2,590	2,750	2,590	2,730	98,000	534.26
1984-05-01	2,450	2,600	2,450	2,600	37,000	508.82
1984-04-28	2,380	2,440	2,360	2,440	19,000	477.51
1984-04-27	2,370	2,380	2,350	2,380	16,000	465.77
1984-04-26	2,350	2,380	2,290	2,370	27,000	463.81
1984-04-25	2,360	2,420	2,280	2,350	39,000	459.90
1984-04-24	2,460	2,460	2,400	2,400	22,000	469.68
1984-04-23	2,480	2,480	2,410	2,450	7,000	479.47
1984-04-21	2,450	2,470	2,450	2,460	15,000	481.43
1984-04-20	2,530	2,550	2,410	2,410	28,000	471.64
1984-04-19	2,600	2,610	2,550	2,550	67,000	499.04
1984-04-18	2,600	2,650	2,600	2,600	51,000	508.82
1984-04-17	2,600	2,610	2,550	2,600	54,000	508.82
1984-04-16	2,640	2,640	2,600	2,600	13,000	508.82
1984-04-13	2,620	2,620	2,600	2,610	10,000	510.78
1984-04-12	2,560	2,650	2,550	2,600	24,000	508.82
1984-04-11	2,600	2,650	2,520	2,520	21,000	493.17
1984-04-10	2,640	2,650	2,600	2,600	32,000	508.82
1984-04-09	2,700	2,700	2,580	2,650	15,000	518.61
1984-04-07	2,540	2,650	2,530	2,650	5,000	518.61
1984-04-06	2,500	2,520	2,500	2,520	11,000	493.17
1984-04-05	2,570	2,650	2,500	2,600	26,000	508.82
1984-04-04	2,680	2,700	2,600	2,610	31,000	510.78
1984-04-03	2,880	2,880	2,700	2,700	29,000	528.39
1984-04-02	2,970	3,000	2,850	2,850	30,000	557.75
1984-03-31	2,930	2,950	2,840	2,920	21,000	571.45
1984-03-30	2,950	3,000	2,880	2,900	42,000	567.53
1984-03-29	3,010	3,080	3,000	3,010	143,000	589.06
1984-03-28	2,930	2,930	2,930	2,930	149,000	573.41
1984-03-27	4,010	4,020	3,780	3,800	120,000	495.78
1984-03-26	3,910	4,000	3,900	4,000	206,000	521.87
1984-03-24	3,950	3,950	3,850	3,900	100,000	508.82
1984-03-23	3,880	3,880	3,820	3,860	179,000	503.60
1984-03-22	3,800	3,940	3,800	3,850	809,999	502.30
1984-03-21	3,850	3,860	3,800	3,800	116,000	495.78
1984-03-19	3,880	3,950	3,880	3,950	45,000	515.35
1984-03-17	3,850	3,900	3,800	3,900	33,000	508.82
1984-03-16	3,780	3,940	3,780	3,850	39,000	502.30
1984-03-15	3,880	3,890	3,750	3,750	65,000	489.25
1984-03-14	4,000	4,050	3,870	3,870	101,000	504.91
1984-03-13	3,900	4,000	3,900	3,970	115,000	517.96
1984-03-12	3,870	3,900	3,850	3,850	50,000	502.30
1984-03-09	3,870	3,950	3,850	3,900	74,000	508.82
1984-03-08	3,710	3,900	3,710	3,900	77,000	508.82
1984-03-07	3,690	3,700	3,650	3,700	62,000	482.73
1984-03-06	3,790	3,800	3,690	3,700	74,000	482.73
1984-03-05	3,870	3,870	3,730	3,830	75,000	499.69
1984-03-03	3,830	3,870	3,830	3,860	18,000	503.60
1984-03-02	3,860	3,860	3,810	3,820	47,000	498.39
1984-03-01	4,000	4,000	3,800	3,810	144,000	497.08
1984-02-29	3,950	3,950	3,860	3,870	65,000	504.91
1984-02-28	4,000	4,000	3,900	3,990	90,000	520.57
1984-02-27	4,030	4,150	3,960	3,960	267,000	516.65
1984-02-25	4,000	4,100	3,980	4,030	126,000	525.78
1984-02-24	3,960	4,000	3,900	3,980	165,000	519.26
1984-02-23	3,920	3,950	3,870	3,930	166,000	512.74
1984-02-22	3,970	4,050	3,840	3,890	295,000	507.52
1984-02-21	3,770	3,930	3,770	3,910	318,000	510.13
1984-02-20	3,650	3,770	3,650	3,750	252,000	489.25
1984-02-18	3,600	3,600	3,550	3,600	102,000	469.68
1984-02-17	3,440	3,650	3,440	3,600	430,999	469.68
1984-02-16	3,350	3,400	3,290	3,390	277,000	442.29
1984-02-15	3,400	3,400	3,300	3,300	144,000	430.54
1984-02-14	3,390	3,450	3,350	3,370	156,000	439.68
1984-02-13	3,330	3,340	3,250	3,290	74,000	429.24
1984-02-10	3,400	3,400	3,300	3,300	114,000	430.54
1984-02-09	3,340	3,450	3,330	3,440	123,000	448.81
1984-02-08	3,450	3,520	3,370	3,370	485,999	439.68
1984-02-07	3,160	3,350	3,060	3,350	153,000	437.07
1984-02-06	3,270	3,270	3,150	3,160	122,000	412.28
1984-02-04	3,350	3,350	3,250	3,290	145,000	429.24
1984-02-03	3,300	3,350	3,200	3,300	259,000	430.54
1984-02-02	3,150	3,250	3,120	3,250	202,000	424.02
1984-02-01	2,990	3,300	2,990	3,300	536,999	430.54
1984-01-31	2,940	2,960	2,860	2,950	192,000	384.88
1984-01-30	2,930	2,940	2,790	2,900	96,000	378.36
1984-01-28	2,840	3,000	2,820	2,850	416,000	371.83
1984-01-27	2,700	2,860	2,680	2,840	234,000	370.53
1984-01-26	2,580	2,680	2,560	2,620	168,000	341.83
1984-01-25	2,600	2,600	2,550	2,550	99,000	332.69
1984-01-24	2,600	2,610	2,560	2,580	124,000	336.61
1984-01-23	2,610	2,680	2,610	2,610	61,000	340.52
1984-01-21	2,700	2,700	2,640	2,640	93,000	344.43
1984-01-20	2,590	2,650	2,570	2,650	74,000	345.74
1984-01-19	2,660	2,660	2,560	2,560	76,000	334
1984-01-18	2,690	2,700	2,590	2,660	206,000	347.04
1984-01-17	2,750	2,750	2,650	2,650	279,000	345.74
1984-01-13	2,470	2,600	2,460	2,560	457,999	334
1984-01-12	2,420	2,450	2,410	2,440	267,000	318.34
1984-01-11	2,350	2,490	2,320	2,440	356,000	318.34
1984-01-10	2,260	2,300	2,220	2,300	128,000	300.08
1984-01-09	2,290	2,310	2,250	2,300	110,000	300.08
1984-01-07	2,340	2,340	2,250	2,330	150,000	303.99
1984-01-06	2,190	2,350	2,180	2,350	314,000	306.60
1984-01-05	2,150	2,200	2,100	2,150	159,000	280.51
1984-01-04	2,280	2,280	2,210	2,210	85,000	288.33

分割・併合履歴： [2005-05-26]1株→2.05株 [1998-03-26]1株→1.03株 [1995-03-28]1株→2株 [1986-03-27]1株→1.1株 [1985-03-27]1株→1.1株 [1984-03-28]1株→1.5株

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31

8841 (株)テーオーシー の時系列データ [1984年度]

8841 (株)テーオーシーの時系列データ [1984年度]