8841 (株)テーオーシーの時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	710	711	697	698	80,000	698
2023-12-28	707	714	706	710	38,400	710
2023-12-27	705	709	700	708	120,300	708
2023-12-26	720	720	706	706	73,700	706
2023-12-25	700	723	697	716	112,500	716
2023-12-22	696	703	689	691	59,500	691
2023-12-21	685	700	684	696	106,500	696
2023-12-20	690	692	676	685	99,300	685
2023-12-19	689	689	668	687	200,400	687
2023-12-18	701	705	682	689	177,000	689
2023-12-15	721	725	700	711	230,000	711
2023-12-14	718	729	704	719	222,300	719
2023-12-13	716	726	697	724	348,200	724
2023-12-12	681	718	675	713	487,400	713
2023-12-11	638	684	635	681	423,000	681
2023-12-08	618	637	617	637	251,800	637
2023-12-07	607	631	605	628	199,200	628
2023-12-06	600	618	600	612	184,600	612
2023-12-05	599	605	599	600	87,000	600
2023-12-04	597	602	595	601	128,200	601
2023-12-01	601	602	594	596	110,300	596
2023-11-30	596	601	595	600	87,900	600
2023-11-29	598	601	595	595	72,800	595
2023-11-28	598	601	594	598	159,700	598
2023-11-27	603	603	596	597	77,800	597
2023-11-24	603	603	597	599	57,200	599
2023-11-22	596	602	596	600	68,000	600
2023-11-21	599	602	594	596	142,700	596
2023-11-20	606	609	597	599	162,700	599
2023-11-17	611	612	600	604	179,400	604
2023-11-16	606	611	605	611	47,900	611
2023-11-15	604	608	603	607	76,800	607
2023-11-14	615	615	600	601	131,500	601
2023-11-13	620	621	607	608	87,000	608
2023-11-10	620	620	609	614	188,800	614
2023-11-09	615	625	615	625	54,200	625
2023-11-08	618	625	611	617	201,800	617
2023-11-07	637	638	626	628	83,200	628
2023-11-06	637	646	635	638	115,300	638
2023-11-02	638	638	626	628	98,900	628
2023-11-01	638	639	627	631	141,000	631
2023-10-31	620	633	617	633	86,600	633
2023-10-30	631	631	615	619	144,000	619
2023-10-27	630	636	624	635	82,500	635
2023-10-26	627	631	617	624	75,600	624
2023-10-25	639	641	626	627	67,300	627
2023-10-24	638	639	624	636	110,400	636
2023-10-23	641	644	638	638	38,600	638
2023-10-20	636	646	636	644	43,800	644
2023-10-19	634	644	633	640	69,600	640
2023-10-18	644	644	632	640	56,600	640
2023-10-17	635	643	634	641	77,900	641
2023-10-16	628	633	623	628	81,500	628
2023-10-13	639	639	625	631	120,200	631
2023-10-12	642	648	642	646	42,500	646
2023-10-11	650	651	640	642	56,800	642
2023-10-10	644	652	644	649	96,200	649
2023-10-06	637	647	637	646	35,200	646
2023-10-05	622	642	622	641	95,700	641
2023-10-04	620	630	615	620	120,300	620
2023-10-03	630	632	624	625	91,500	625
2023-10-02	642	651	633	633	143,300	633
2023-09-29	650	652	636	642	115,800	642
2023-09-28	663	663	647	651	138,900	651
2023-09-27	647	673	641	673	176,800	673
2023-09-26	650	655	637	653	136,100	653
2023-09-25	640	644	637	643	79,500	643
2023-09-22	632	644	629	640	78,900	640
2023-09-21	635	644	632	637	139,500	637
2023-09-20	652	656	637	638	132,200	638
2023-09-19	655	655	648	655	52,500	655
2023-09-15	648	659	647	657	156,600	657
2023-09-14	640	647	638	643	72,900	643
2023-09-13	651	654	639	639	106,200	639
2023-09-12	646	655	645	651	101,500	651
2023-09-11	649	659	642	645	170,800	645
2023-09-08	651	660	644	646	104,500	646
2023-09-07	650	659	650	657	148,500	657
2023-09-06	643	655	643	654	113,000	654
2023-09-05	636	647	634	644	148,200	644
2023-09-04	627	641	626	636	94,400	636
2023-09-01	623	628	622	626	80,800	626
2023-08-31	622	634	616	620	1,057,200	620
2023-08-30	623	632	621	621	193,900	621
2023-08-29	623	623	616	620	69,800	620
2023-08-28	620	624	616	623	84,700	623
2023-08-25	617	623	613	617	98,100	617
2023-08-24	616	628	616	625	104,000	625
2023-08-23	605	618	605	617	54,600	617
2023-08-22	606	610	604	609	50,900	609
2023-08-21	602	609	602	607	66,500	607
2023-08-18	604	609	600	603	131,400	603
2023-08-17	606	612	598	608	118,400	608
2023-08-16	602	611	602	608	72,500	608
2023-08-15	608	610	606	608	70,600	608
2023-08-14	617	618	603	613	135,300	613
2023-08-10	628	629	613	620	131,100	620
2023-08-09	640	640	625	630	177,200	630
2023-08-08	600	604	599	600	50,200	600
2023-08-07	593	599	593	599	56,200	599
2023-08-04	594	600	594	596	62,900	596
2023-08-03	603	604	591	591	147,700	591
2023-08-02	602	608	601	606	108,500	606
2023-08-01	612	614	604	606	83,900	606
2023-07-31	616	617	609	612	77,500	612
2023-07-28	603	614	601	607	134,400	607
2023-07-27	605	612	598	611	102,800	611
2023-07-26	600	607	594	606	138,700	606
2023-07-25	605	607	600	602	109,800	602
2023-07-24	609	612	603	603	176,000	603
2023-07-21	609	609	602	602	99,700	602
2023-07-20	617	623	608	609	93,500	609
2023-07-19	619	619	612	617	76,300	617
2023-07-18	619	622	615	615	40,000	615
2023-07-14	625	630	618	619	55,100	619
2023-07-13	623	626	619	621	69,400	621
2023-07-12	623	627	618	622	34,100	622
2023-07-11	622	624	618	620	37,400	620
2023-07-10	618	621	614	617	65,600	617
2023-07-07	622	624	613	615	76,900	615
2023-07-06	622	629	622	624	39,000	624
2023-07-05	623	625	622	623	31,500	623
2023-07-04	627	631	625	625	54,800	625
2023-07-03	634	639	634	635	29,500	635
2023-06-30	640	642	627	630	73,300	630
2023-06-29	640	643	631	634	48,800	634
2023-06-28	628	642	628	641	52,300	641
2023-06-27	626	627	616	625	51,600	625
2023-06-26	628	632	624	626	28,500	626
2023-06-23	639	640	624	629	78,900	629
2023-06-22	631	638	630	633	49,700	633
2023-06-21	631	639	629	631	66,600	631
2023-06-20	637	637	627	635	46,900	635
2023-06-19	625	638	625	638	52,000	638
2023-06-16	619	631	616	625	86,200	625
2023-06-15	625	625	619	619	51,400	619
2023-06-14	633	633	623	624	60,000	624
2023-06-13	634	634	627	627	43,400	627
2023-06-12	623	632	623	631	40,500	631
2023-06-09	614	622	614	620	70,000	620
2023-06-08	614	620	611	614	45,800	614
2023-06-07	624	626	611	614	83,600	614
2023-06-06	624	630	622	624	28,000	624
2023-06-05	628	634	628	634	62,600	634
2023-06-02	610	628	610	624	57,000	624
2023-06-01	603	617	603	610	81,400	610
2023-05-31	618	621	597	597	229,900	597
2023-05-30	620	624	617	622	44,000	622
2023-05-29	626	626	620	620	28,400	620
2023-05-26	622	626	615	617	55,200	617
2023-05-25	625	629	622	623	56,100	623
2023-05-24	636	640	628	628	37,300	628
2023-05-23	648	651	633	636	48,400	636
2023-05-22	636	648	636	646	41,400	646
2023-05-19	646	648	635	639	49,200	639
2023-05-18	649	651	641	646	44,000	646
2023-05-17	648	649	643	646	29,400	646
2023-05-16	649	649	642	647	31,100	647
2023-05-15	648	648	638	643	35,900	643
2023-05-12	636	644	631	642	57,000	642
2023-05-11	633	637	627	631	73,200	631
2023-05-10	667	667	631	631	113,800	631
2023-05-09	658	667	657	660	61,800	660
2023-05-08	660	672	657	658	57,900	658
2023-05-02	671	671	655	663	61,900	663
2023-05-01	669	672	664	671	74,100	671
2023-04-28	657	669	656	667	102,300	667
2023-04-27	643	652	643	647	43,200	647
2023-04-26	649	656	643	652	64,600	652
2023-04-25	657	666	657	659	93,400	659
2023-04-24	651	655	642	654	86,100	654
2023-04-21	644	657	640	650	117,700	650
2023-04-20	627	644	627	644	123,000	644
2023-04-19	649	651	632	637	117,100	637
2023-04-18	616	630	616	626	56,500	626
2023-04-17	625	625	616	619	35,000	619
2023-04-14	618	625	617	622	63,900	622
2023-04-13	608	613	606	611	47,800	611
2023-04-12	614	619	606	608	110,500	608
2023-04-11	621	623	610	612	113,700	612
2023-04-10	619	623	611	616	77,100	616
2023-04-07	619	623	617	617	32,400	617
2023-04-06	616	622	615	620	63,200	620
2023-04-05	635	637	621	621	81,900	621
2023-04-04	651	651	635	644	69,500	644
2023-04-03	641	653	638	651	83,200	651
2023-03-31	627	640	624	635	100,200	635
2023-03-30	621	631	618	629	339,800	629
2023-03-29	610	628	609	626	487,200	626
2023-03-28	616	620	605	610	147,000	610
2023-03-27	612	620	608	611	190,700	611
2023-03-24	604	610	599	608	167,800	608
2023-03-23	610	610	603	607	109,100	607
2023-03-22	612	618	609	618	146,400	618
2023-03-20	623	627	609	609	166,800	609
2023-03-17	621	625	615	621	400,300	621
2023-03-16	618	621	610	621	157,200	621
2023-03-15	627	639	622	630	135,800	630
2023-03-14	623	625	611	622	158,800	622
2023-03-13	638	639	628	637	120,600	637
2023-03-10	655	657	645	648	341,500	648
2023-03-09	663	667	659	665	120,500	665
2023-03-08	650	663	650	662	95,800	662
2023-03-07	662	668	653	654	73,500	654
2023-03-06	673	674	659	663	68,900	663
2023-03-03	661	672	658	670	308,500	670
2023-03-02	665	667	656	658	57,600	658
2023-03-01	668	669	654	665	71,200	665
2023-02-28	646	679	641	674	189,200	674
2023-02-27	643	646	639	645	39,300	645
2023-02-24	634	647	634	645	79,700	645
2023-02-22	631	638	629	632	33,400	632
2023-02-21	629	638	629	638	29,100	638
2023-02-20	625	633	625	629	29,100	629
2023-02-17	623	627	622	623	64,300	623
2023-02-16	630	635	628	632	23,500	632
2023-02-15	640	640	629	629	39,100	629
2023-02-14	632	641	630	638	35,300	638
2023-02-13	637	642	631	631	41,900	631
2023-02-10	639	643	636	638	59,400	638
2023-02-09	636	646	636	642	31,100	642
2023-02-08	658	659	639	641	54,700	641
2023-02-07	667	670	659	659	18,700	659
2023-02-06	657	669	657	664	31,700	664
2023-02-03	659	659	653	654	28,900	654
2023-02-02	665	668	660	661	18,600	661
2023-02-01	686	686	665	665	22,000	665
2023-01-31	679	692	676	678	37,200	678
2023-01-30	669	685	667	679	56,400	679
2023-01-27	671	671	666	667	33,100	667
2023-01-26	669	675	666	672	29,000	672
2023-01-25	667	672	660	669	22,000	669
2023-01-24	669	673	661	671	36,000	671
2023-01-23	653	666	651	663	33,500	663
2023-01-20	646	653	644	647	37,700	647
2023-01-19	654	668	653	653	21,500	653
2023-01-18	653	664	652	657	25,100	657
2023-01-17	632	655	632	650	41,100	650
2023-01-16	631	638	631	632	21,300	632
2023-01-13	636	647	636	639	38,100	639
2023-01-12	644	644	638	640	26,200	640
2023-01-11	636	649	633	643	29,200	643
2023-01-10	647	652	631	632	54,800	632
2023-01-06	652	655	647	647	39,100	647
2023-01-05	661	662	654	659	47,400	659
2023-01-04	673	683	662	662	45,300	662

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 [2023年度]

8841 (株)テーオーシーの時系列データ [2023年度]