8841 (株)テーオーシーの時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-30	936	986	936	985	59,000	480.49
2004-12-29	919	937	919	936	35,000	456.59
2004-12-28	930	930	929	929	24,000	453.17
2004-12-27	925	934	915	929	46,000	453.17
2004-12-24	902	922	902	915	44,000	446.34
2004-12-22	892	908	882	896	63,000	437.07
2004-12-21	894	895	883	888	72,000	433.17
2004-12-20	869	878	869	874	61,000	426.34
2004-12-17	871	878	859	859	102,000	419.02
2004-12-16	858	860	847	860	85,000	419.51
2004-12-15	866	872	852	868	116,000	423.42
2004-12-14	875	883	851	866	99,000	422.44
2004-12-13	884	885	874	874	50,000	426.34
2004-12-10	878	890	877	884	168,000	431.22
2004-12-09	920	920	873	877	98,000	427.81
2004-12-08	930	930	910	924	89,000	450.73
2004-12-07	946	946	910	940	103,000	458.54
2004-12-06	920	931	912	916	151,000	446.83
2004-12-03	918	922	901	911	136,000	444.39
2004-12-02	895	904	894	901	124,000	439.51
2004-12-01	880	885	865	885	102,000	431.71
2004-11-30	870	879	868	879	61,000	428.78
2004-11-29	855	871	855	871	38,000	424.88
2004-11-26	858	865	852	855	34,000	417.07
2004-11-25	842	865	839	857	55,000	418.05
2004-11-24	837	854	837	842	33,000	410.73
2004-11-22	841	853	834	836	53,000	407.81
2004-11-19	870	870	852	861	47,000	420
2004-11-18	854	865	850	861	107,000	420
2004-11-17	849	854	830	834	88,000	406.83
2004-11-16	831	831	805	809	167,000	394.63
2004-11-15	839	847	825	825	128,000	402.44
2004-11-12	835	845	834	839	39,000	409.27
2004-11-11	854	854	840	842	41,000	410.73
2004-11-10	875	875	851	854	56,000	416.59
2004-11-09	866	866	864	865	106,000	421.95
2004-11-08	863	870	858	865	52,000	421.95
2004-11-05	867	870	858	863	58,000	420.98
2004-11-04	857	866	857	865	69,000	421.95
2004-11-02	853	865	844	859	55,000	419.02
2004-11-01	840	855	836	851	44,000	415.12
2004-10-29	855	855	840	847	63,000	413.17
2004-10-28	835	856	834	855	71,000	417.07
2004-10-27	843	849	831	832	36,000	405.85
2004-10-26	866	866	834	842	84,000	410.73
2004-10-25	865	865	836	856	70,000	417.56
2004-10-22	868	868	852	865	72,000	421.95
2004-10-21	877	877	848	851	55,000	415.12
2004-10-20	880	880	868	868	27,000	423.42
2004-10-19	860	875	852	870	135,000	424.39
2004-10-18	861	870	853	861	41,000	420
2004-10-15	843	859	834	851	31,000	415.12
2004-10-14	868	868	850	863	37,000	420.98
2004-10-13	877	877	860	862	69,000	420.49
2004-10-12	878	878	868	868	49,000	423.42
2004-10-08	875	877	866	868	43,000	423.42
2004-10-07	870	880	861	875	168,000	426.83
2004-10-06	868	876	859	864	93,000	421.46
2004-10-05	879	879	863	868	64,000	423.42
2004-10-04	870	870	850	870	48,000	424.39
2004-10-01	839	854	828	839	56,000	409.27
2004-09-30	823	840	790	840	149,000	409.76
2004-09-29	819	838	819	823	56,000	401.46
2004-09-28	824	829	813	819	32,000	399.51
2004-09-27	798	835	798	823	126,000	401.46
2004-09-24	810	831	810	822	52,000	400.98
2004-09-22	850	850	823	831	34,000	405.37
2004-09-21	860	870	835	840	35,000	409.76
2004-09-17	864	868	851	858	32,000	418.54
2004-09-16	862	882	861	861	22,000	420
2004-09-15	898	898	871	872	53,000	425.37
2004-09-14	869	884	869	882	51,000	430.24
2004-09-13	850	888	850	868	92,000	423.42
2004-09-10	864	864	841	860	184,000	419.51
2004-09-09	855	863	850	854	51,000	416.59
2004-09-08	863	880	850	865	73,000	421.95
2004-09-07	861	870	858	863	46,000	420.98
2004-09-06	861	884	854	869	57,000	423.90
2004-09-03	876	879	862	865	15,000	421.95
2004-09-02	862	877	862	876	47,000	427.32
2004-09-01	867	880	867	877	23,000	427.81
2004-08-31	863	874	859	859	31,000	419.02
2004-08-30	880	883	879	883	33,000	430.73
2004-08-27	869	880	864	880	31,000	429.27
2004-08-26	862	874	862	864	42,000	421.46
2004-08-25	843	859	843	855	38,000	417.07
2004-08-24	845	855	845	850	42,000	414.63
2004-08-23	861	870	850	850	80,000	414.63
2004-08-20	880	891	869	881	83,000	429.76
2004-08-19	851	866	851	860	39,000	419.51
2004-08-18	858	858	830	847	33,000	413.17
2004-08-17	843	870	843	858	87,000	418.54
2004-08-16	858	858	825	843	91,000	411.22
2004-08-13	868	878	844	855	72,000	417.07
2004-08-12	880	890	855	873	209,000	425.85
2004-08-11	880	901	879	890	180,000	434.15
2004-08-10	851	880	851	879	45,000	428.78
2004-08-09	859	859	834	850	56,000	414.63
2004-08-06	835	862	830	849	98,000	414.15
2004-08-05	845	850	826	835	103,000	407.32
2004-08-04	826	835	811	835	108,000	407.32
2004-08-03	854	872	825	836	119,000	407.81
2004-08-02	856	865	853	862	68,000	420.49
2004-07-30	874	885	873	874	57,000	426.34
2004-07-29	855	861	855	857	78,000	418.05
2004-07-28	863	865	848	856	54,000	417.56
2004-07-27	863	872	842	864	124,000	421.46
2004-07-26	878	891	860	873	110,000	425.85
2004-07-23	890	890	875	876	78,000	427.32
2004-07-22	877	880	874	880	44,000	429.27
2004-07-21	864	876	857	867	126,000	422.93
2004-07-20	880	883	861	861	94,000	420
2004-07-16	900	900	884	887	42,000	432.68
2004-07-15	898	909	895	899	70,000	438.54
2004-07-14	915	928	908	908	140,000	442.93
2004-07-13	888	916	874	915	98,000	446.34
2004-07-12	868	879	864	878	52,000	428.29
2004-07-09	856	889	851	878	151,000	428.29
2004-07-08	851	868	851	856	46,000	417.56
2004-07-07	855	880	845	858	94,000	418.54
2004-07-06	885	902	854	854	122,000	416.59
2004-07-05	885	908	880	894	81,000	436.10
2004-07-02	914	914	880	884	137,000	431.22
2004-07-01	942	950	914	914	93,000	445.85
2004-06-30	958	959	928	936	134,000	456.59
2004-06-29	960	976	943	957	136,000	466.83
2004-06-28	959	964	945	959	146,000	467.81
2004-06-25	954	960	943	953	84,000	464.88
2004-06-24	982	982	952	963	138,000	469.76
2004-06-23	990	990	952	962	170,000	469.27
2004-06-22	1,039	1,039	975	985	161,000	480.49
2004-06-21	1,000	1,044	1,000	1,021	178,000	498.05
2004-06-18	1,039	1,041	1,010	1,019	113,000	497.07
2004-06-17	1,050	1,071	1,007	1,059	288,000	516.59
2004-06-16	994	1,070	994	1,053	316,000	513.66
2004-06-15	960	990	955	980	255,000	478.05
2004-06-14	955	974	937	971	127,000	473.66
2004-06-11	945	957	934	956	150,000	466.34
2004-06-10	930	965	930	953	42,000	464.88
2004-06-09	960	965	935	950	47,000	463.42
2004-06-08	981	981	946	951	188,000	463.90
2004-06-07	960	985	951	980	189,000	478.05
2004-06-04	928	958	923	955	203,000	465.85
2004-06-03	955	955	935	948	112,000	462.44
2004-06-02	974	974	944	953	97,000	464.88
2004-06-01	964	983	952	976	140,000	476.10
2004-05-31	987	987	963	983	71,000	479.51
2004-05-28	989	989	975	989	42,000	482.44
2004-05-27	989	990	978	989	42,000	482.44
2004-05-26	998	1,005	983	990	66,000	482.93
2004-05-25	972	989	972	981	86,000	478.54
2004-05-24	975	989	972	979	152,000	477.56
2004-05-21	973	981	946	974	227,000	475.12
2004-05-20	964	975	947	972	219,000	474.15
2004-05-19	905	975	905	975	101,000	475.61
2004-05-18	870	911	870	904	152,000	440.98
2004-05-17	896	918	870	902	91,000	440
2004-05-14	950	974	911	941	138,000	459.02
2004-05-13	926	966	908	951	157,000	463.90
2004-05-12	868	934	868	933	152,000	455.12
2004-05-11	841	903	841	893	181,000	435.61
2004-05-10	941	941	871	871	180,000	424.88
2004-05-07	973	979	970	971	83,000	473.66
2004-05-06	994	1,003	970	983	180,000	479.51
2004-04-30	1,000	1,004	969	999	146,000	487.32
2004-04-28	984	1,030	984	1,009	184,000	492.20
2004-04-27	980	993	979	983	110,000	479.51
2004-04-26	982	995	960	987	142,000	481.46
2004-04-23	972	980	965	972	95,000	474.15
2004-04-22	980	980	960	971	138,000	473.66
2004-04-21	977	995	963	979	168,000	477.56
2004-04-20	970	984	938	979	612,000	477.56
2004-04-19	1,055	1,064	990	990	276,000	482.93
2004-04-16	1,056	1,088	1,056	1,074	452,000	523.90
2004-04-15	1,085	1,090	1,045	1,055	325,000	514.63
2004-04-14	1,020	1,120	1,000	1,065	597,000	519.51
2004-04-13	1,021	1,021	986	1,001	203,000	488.29
2004-04-12	975	979	969	971	133,000	473.66
2004-04-09	975	998	975	984	115,000	480
2004-04-08	992	1,040	982	1,005	220,000	490.24
2004-04-07	1,030	1,037	1,010	1,032	266,000	503.42
2004-04-06	1,030	1,032	1,012	1,021	573,000	498.05
2004-04-05	1,020	1,045	1,015	1,040	427,000	507.32
2004-04-02	950	1,035	941	1,000	353,000	487.81
2004-04-01	926	945	910	935	177,000	456.10
2004-03-31	883	915	868	900	251,000	439.02
2004-03-30	938	938	884	903	225,000	440.49
2004-03-29	919	940	892	928	315,000	452.68
2004-03-26	880	912	871	909	249,000	443.42
2004-03-25	902	902	851	868	439,000	423.42
2004-03-24	854	896	851	892	296,000	435.12
2004-03-23	881	881	839	854	79,000	416.59
2004-03-22	886	888	880	882	138,000	430.24
2004-03-19	883	883	860	874	232,000	426.34
2004-03-18	897	899	856	863	124,000	420.98
2004-03-17	880	886	858	877	139,000	427.81
2004-03-16	875	888	865	866	244,000	422.44
2004-03-15	787	880	785	880	606,000	429.27
2004-03-12	760	786	753	780	662,000	380.49
2004-03-11	750	758	741	751	147,000	366.34
2004-03-10	751	752	749	749	174,000	365.37
2004-03-09	760	762	739	755	224,000	368.29
2004-03-08	765	765	752	752	130,000	366.83
2004-03-05	756	766	754	766	282,000	373.66
2004-03-04	749	752	739	749	136,000	365.37
2004-03-03	750	760	750	751	56,000	366.34
2004-03-02	747	771	737	762	256,000	371.71
2004-03-01	739	767	734	737	182,000	359.51
2004-02-27	719	770	718	740	207,000	360.98
2004-02-26	695	715	695	715	81,000	348.78
2004-02-25	700	705	692	703	43,000	342.93
2004-02-24	719	719	700	706	40,000	344.39
2004-02-23	710	720	710	713	89,000	347.81
2004-02-20	717	717	710	711	34,000	346.83
2004-02-19	710	727	710	725	88,000	353.66
2004-02-18	690	713	690	710	113,000	346.34
2004-02-17	717	717	685	700	100,000	341.46
2004-02-16	694	748	684	710	488,000	346.34
2004-02-13	627	673	627	664	164,000	323.90
2004-02-12	603	621	603	617	39,000	300.98
2004-02-10	610	610	601	603	59,000	294.15
2004-02-09	613	626	613	620	71,000	302.44
2004-02-06	603	603	599	603	50,000	294.15
2004-02-05	600	605	600	603	45,000	294.15
2004-02-04	610	610	602	602	26,000	293.66
2004-02-03	637	637	604	610	49,000	297.56
2004-02-02	600	627	600	627	87,000	305.85
2004-01-30	600	601	600	600	39,000	292.68
2004-01-29	595	603	595	600	179,000	292.68
2004-01-28	602	624	602	605	47,000	295.12
2004-01-27	615	623	612	612	64,000	298.54
2004-01-26	622	622	610	622	56,000	303.42
2004-01-23	634	634	610	622	58,000	303.42
2004-01-22	630	630	613	629	57,000	306.83
2004-01-21	628	638	621	629	78,000	306.83
2004-01-20	629	635	622	630	47,000	307.32
2004-01-19	615	622	614	619	19,000	301.95
2004-01-16	598	601	597	600	56,000	292.68
2004-01-15	590	594	575	588	105,000	286.83
2004-01-14	593	593	583	591	88,000	288.29
2004-01-13	598	599	595	596	31,000	290.73
2004-01-09	603	603	596	598	50,000	291.71
2004-01-08	605	614	602	603	29,000	294.15
2004-01-07	597	602	582	601	31,000	293.17
2004-01-06	619	619	607	607	17,000	296.10
2004-01-05	601	613	601	611	12,000	298.05

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 [2004年度]

8841 (株)テーオーシーの時系列データ [2004年度]