8841 (株)テーオーシーの時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	683	687	678	678	28,600	678
2022-12-29	669	684	669	679	36,200	679
2022-12-28	675	677	668	675	23,900	675
2022-12-27	675	683	675	682	20,000	682
2022-12-26	672	675	670	672	6,200	672
2022-12-23	663	673	663	667	13,700	667
2022-12-22	674	678	668	673	31,700	673
2022-12-21	663	672	661	668	64,000	668
2022-12-20	684	693	662	665	70,100	665
2022-12-19	673	685	673	680	19,100	680
2022-12-16	666	681	666	676	57,200	676
2022-12-15	680	686	678	678	11,000	678
2022-12-14	677	686	675	684	19,300	684
2022-12-13	675	678	673	673	17,000	673
2022-12-12	671	672	665	667	29,800	667
2022-12-09	657	676	657	676	35,700	676
2022-12-08	667	667	646	659	93,500	659
2022-12-07	667	684	665	666	66,700	666
2022-12-06	678	683	671	671	73,100	671
2022-12-05	696	698	672	679	77,800	679
2022-12-02	713	713	695	699	59,600	699
2022-12-01	736	736	716	720	30,500	720
2022-11-30	732	738	724	727	59,100	727
2022-11-29	727	738	725	737	31,400	737
2022-11-28	752	752	727	727	33,800	727
2022-11-25	737	742	732	742	19,700	742
2022-11-24	733	741	726	737	37,200	737
2022-11-22	711	726	711	718	40,900	718
2022-11-21	711	714	706	709	39,000	709
2022-11-18	730	730	709	710	45,700	710
2022-11-17	710	730	710	725	39,200	725
2022-11-16	720	720	709	709	39,000	709
2022-11-15	717	731	712	723	25,700	723
2022-11-14	736	736	718	721	29,700	721
2022-11-11	747	747	730	741	31,200	741
2022-11-10	754	754	732	732	34,600	732
2022-11-09	794	794	756	769	61,300	769
2022-11-08	730	759	730	758	45,000	758
2022-11-07	732	743	725	743	39,100	743
2022-11-04	738	750	722	725	65,600	725
2022-11-02	751	769	751	759	33,800	759
2022-11-01	778	781	754	756	48,100	756
2022-10-31	762	774	760	774	49,900	774
2022-10-28	741	773	741	756	203,800	756
2022-10-27	752	756	745	752	27,400	752
2022-10-26	744	757	744	756	34,000	756
2022-10-25	747	749	732	739	27,700	739
2022-10-24	756	756	737	741	35,200	741
2022-10-21	755	762	746	746	17,800	746
2022-10-20	747	762	747	755	26,100	755
2022-10-19	755	756	743	756	38,200	756
2022-10-18	745	753	742	749	48,300	749
2022-10-17	741	751	731	733	51,100	733
2022-10-14	750	763	746	751	68,200	751
2022-10-13	754	755	723	730	68,300	730
2022-10-12	746	772	746	762	85,100	762
2022-10-11	750	765	747	750	89,500	750
2022-10-07	742	757	742	750	41,700	750
2022-10-06	751	770	747	754	75,000	754
2022-10-05	750	756	733	736	36,300	736
2022-10-04	706	742	706	742	59,100	742
2022-10-03	702	703	692	696	37,900	696
2022-09-30	713	719	704	706	59,300	706
2022-09-29	696	720	696	720	72,000	720
2022-09-28	680	694	677	684	73,100	684
2022-09-27	710	710	687	688	48,700	688
2022-09-26	700	705	692	692	69,900	692
2022-09-22	711	714	706	710	34,200	710
2022-09-21	735	742	720	720	40,800	720
2022-09-20	741	752	741	746	29,600	746
2022-09-16	733	745	728	738	40,600	738
2022-09-15	742	743	734	734	23,200	734
2022-09-14	746	760	740	742	47,300	742
2022-09-13	752	763	749	761	20,100	761
2022-09-12	763	763	751	754	19,600	754
2022-09-09	739	760	739	754	72,600	754
2022-09-08	719	751	719	751	67,200	751
2022-09-07	710	714	702	710	42,300	710
2022-09-06	711	724	704	716	43,300	716
2022-09-05	716	720	708	709	32,100	709
2022-09-02	731	736	721	722	43,900	722
2022-09-01	734	740	725	725	59,200	725
2022-08-31	735	745	735	740	29,600	740
2022-08-30	736	748	736	740	19,900	740
2022-08-29	734	738	728	728	35,000	728
2022-08-26	759	759	744	748	37,600	748
2022-08-25	755	765	755	755	13,800	755
2022-08-24	750	762	744	753	41,800	753
2022-08-23	768	768	750	750	42,600	750
2022-08-22	783	791	780	780	18,300	780
2022-08-19	791	800	788	793	29,100	793
2022-08-18	784	793	776	789	37,300	789
2022-08-17	800	809	777	778	74,100	778
2022-08-16	776	806	773	795	55,400	795
2022-08-15	780	780	768	772	34,100	772
2022-08-12	763	784	761	780	55,500	780
2022-08-10	771	773	754	756	28,600	756
2022-08-09	771	775	762	766	36,300	766
2022-08-08	773	773	762	764	30,300	764
2022-08-05	758	789	758	774	60,700	774
2022-08-04	754	761	748	758	73,600	758
2022-08-03	765	774	750	754	112,600	754
2022-08-02	799	802	771	771	97,900	771
2022-08-01	795	813	792	808	53,700	808
2022-07-29	798	801	788	792	35,000	792
2022-07-28	802	803	787	793	115,700	793
2022-07-27	793	800	788	796	33,800	796
2022-07-26	790	800	785	792	44,300	792
2022-07-25	778	792	762	790	68,800	790
2022-07-22	779	785	777	779	48,000	779
2022-07-21	771	780	768	779	21,300	779
2022-07-20	772	784	765	771	53,000	771
2022-07-19	775	780	760	761	36,600	761
2022-07-15	769	776	752	769	76,300	769
2022-07-14	774	774	760	768	56,700	768
2022-07-13	777	782	765	777	56,800	777
2022-07-12	781	784	770	773	59,400	773
2022-07-11	788	791	769	782	105,200	782
2022-07-08	774	786	765	776	131,200	776
2022-07-07	768	778	761	762	161,600	762
2022-07-06	718	747	718	743	84,800	743
2022-07-05	743	743	717	730	73,000	730
2022-07-04	756	758	735	748	184,800	748
2022-07-01	717	750	716	750	189,700	750
2022-06-30	693	719	691	719	191,100	719
2022-06-29	671	696	671	689	228,300	689
2022-06-28	664	692	664	681	213,100	681
2022-06-27	655	668	646	653	101,900	653
2022-06-24	648	648	640	646	41,700	646
2022-06-23	638	644	636	642	35,900	642
2022-06-22	646	646	636	636	36,400	636
2022-06-21	627	644	627	642	51,000	642
2022-06-20	634	634	619	627	33,500	627
2022-06-17	619	635	619	631	72,700	631
2022-06-16	635	640	629	633	32,800	633
2022-06-15	619	627	619	621	66,900	621
2022-06-14	615	626	615	618	57,400	618
2022-06-13	624	634	623	629	54,500	629
2022-06-10	642	642	633	633	52,400	633
2022-06-09	642	654	642	648	41,500	648
2022-06-08	641	651	638	647	84,700	647
2022-06-07	636	638	630	636	33,200	636
2022-06-06	623	635	620	631	37,900	631
2022-06-03	621	634	618	633	70,000	633
2022-06-02	622	623	618	620	32,600	620
2022-06-01	620	632	617	629	56,800	629
2022-05-31	623	626	614	618	207,800	618
2022-05-30	620	629	615	624	227,200	624
2022-05-27	610	611	601	611	82,000	611
2022-05-26	600	609	600	603	72,400	603
2022-05-25	613	618	605	609	97,700	609
2022-05-24	619	619	609	613	67,900	613
2022-05-23	627	635	622	628	86,300	628
2022-05-20	596	620	595	620	119,200	620
2022-05-19	600	607	595	604	106,000	604
2022-05-18	607	613	603	613	72,000	613
2022-05-17	610	617	608	612	41,900	612
2022-05-16	618	628	610	612	81,600	612
2022-05-13	604	617	597	614	115,100	614
2022-05-12	625	630	603	603	123,800	603
2022-05-11	666	666	624	628	162,600	628
2022-05-10	666	675	658	673	87,200	673
2022-05-09	681	684	669	672	65,400	672
2022-05-06	669	693	669	687	113,300	687
2022-05-02	660	668	658	666	45,700	666
2022-04-28	644	672	644	667	87,700	667
2022-04-27	658	660	638	639	263,100	639
2022-04-26	664	674	664	668	50,100	668
2022-04-25	656	669	654	663	108,000	663
2022-04-22	667	676	666	669	65,100	669
2022-04-21	664	681	664	677	93,600	677
2022-04-20	658	670	657	666	89,700	666
2022-04-19	661	666	653	662	83,400	662
2022-04-18	663	667	658	663	43,300	663
2022-04-15	658	673	658	668	45,900	668
2022-04-14	649	657	649	657	23,400	657
2022-04-13	639	651	639	651	53,800	651
2022-04-12	656	657	642	642	38,000	642
2022-04-11	647	658	646	656	65,800	656
2022-04-08	662	663	651	657	91,800	657
2022-04-07	656	659	645	657	57,800	657
2022-04-06	666	675	665	666	60,300	666
2022-04-05	686	686	678	683	70,200	683
2022-04-04	679	680	672	678	53,100	678
2022-04-01	659	674	656	674	69,600	674
2022-03-31	671	673	665	666	85,800	666
2022-03-30	691	698	675	685	245,100	685
2022-03-29	704	704	681	689	362,700	689
2022-03-28	715	717	702	704	212,500	704
2022-03-25	711	717	706	709	204,300	709
2022-03-24	703	704	689	702	139,100	702
2022-03-23	711	716	706	712	88,200	712
2022-03-22	700	700	690	700	137,600	700
2022-03-18	704	705	680	690	320,700	690
2022-03-17	685	698	682	695	126,600	695
2022-03-16	677	677	660	665	109,500	665
2022-03-15	685	687	676	677	74,300	677
2022-03-14	678	692	678	684	79,800	684
2022-03-11	690	690	671	672	253,400	672
2022-03-10	678	693	675	689	161,700	689
2022-03-09	654	669	650	660	104,300	660
2022-03-08	646	661	644	652	116,700	652
2022-03-07	643	653	632	646	123,600	646
2022-03-04	659	670	655	659	177,300	659
2022-03-03	656	666	654	659	91,400	659
2022-03-02	670	671	651	656	104,700	656
2022-03-01	711	711	678	678	102,200	678
2022-02-28	687	710	687	710	122,700	710
2022-02-25	681	692	667	684	93,500	684
2022-02-24	681	692	667	684	93,500	684
2022-02-22	685	694	682	691	62,100	691
2022-02-21	695	697	686	695	57,400	695
2022-02-18	715	722	707	710	95,000	710
2022-02-17	736	743	727	727	51,700	727
2022-02-16	728	737	726	733	39,900	733
2022-02-15	726	732	714	715	67,300	715
2022-02-14	721	733	720	726	73,800	726
2022-02-10	735	744	724	736	82,700	736
2022-02-09	744	751	720	735	175,500	735
2022-02-08	760	771	754	759	97,100	759
2022-02-07	740	758	740	756	69,500	756
2022-02-04	721	742	721	739	55,900	739
2022-02-03	719	736	715	726	90,600	726
2022-02-02	714	724	713	723	74,500	723
2022-02-01	711	713	701	708	56,900	708
2022-01-31	694	715	693	711	58,500	711
2022-01-28	700	707	694	702	70,600	702
2022-01-27	704	706	683	684	86,600	684
2022-01-26	710	715	696	696	48,000	696
2022-01-25	713	713	694	700	86,200	700
2022-01-24	710	718	702	718	48,400	718
2022-01-21	679	709	678	709	85,200	709
2022-01-20	686	696	683	688	54,000	688
2022-01-19	686	699	681	688	96,100	688
2022-01-18	703	708	694	694	68,200	694
2022-01-17	697	708	688	690	52,700	690
2022-01-14	692	700	686	695	93,100	695
2022-01-13	705	708	691	696	74,000	696
2022-01-12	687	706	687	698	113,300	698
2022-01-11	675	682	672	677	62,600	677
2022-01-07	673	684	665	675	62,000	675
2022-01-06	685	693	667	667	88,400	667
2022-01-05	684	702	684	691	119,200	691
2022-01-04	670	684	662	682	80,900	682

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 [2022年度]

8841 (株)テーオーシーの時系列データ [2022年度]