4767 (株)テー・オー・ダブリュー の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 530 | 544 | 529 | 543 | 3,000 | 135.75 |
| 2008-12-29 | 535 | 535 | 520 | 529 | 5,500 | 132.25 |
| 2008-12-26 | 544 | 546 | 535 | 535 | 5,200 | 133.75 |
| 2008-12-25 | 542 | 546 | 538 | 544 | 16,700 | 136 |
| 2008-12-24 | 549 | 551 | 547 | 550 | 15,800 | 137.50 |
| 2008-12-22 | 550 | 550 | 544 | 550 | 13,600 | 137.50 |
| 2008-12-19 | 550 | 556 | 548 | 550 | 21,400 | 137.50 |
| 2008-12-18 | 561 | 561 | 555 | 556 | 12,500 | 139 |
| 2008-12-17 | 561 | 561 | 559 | 560 | 8,100 | 140 |
| 2008-12-16 | 565 | 565 | 559 | 560 | 9,200 | 140 |
| 2008-12-15 | 568 | 568 | 565 | 565 | 16,500 | 141.25 |
| 2008-12-12 | 578 | 579 | 550 | 567 | 19,600 | 141.75 |
| 2008-12-11 | 567 | 582 | 567 | 578 | 30,900 | 144.50 |
| 2008-12-10 | 562 | 580 | 550 | 565 | 35,200 | 141.25 |
| 2008-12-09 | 550 | 558 | 540 | 548 | 23,200 | 137 |
| 2008-12-08 | 536 | 550 | 527 | 550 | 20,200 | 137.50 |
| 2008-12-05 | 538 | 542 | 530 | 535 | 29,100 | 133.75 |
| 2008-12-04 | 543 | 543 | 533 | 539 | 17,700 | 134.75 |
| 2008-12-03 | 540 | 545 | 530 | 539 | 15,300 | 134.75 |
| 2008-12-02 | 533 | 543 | 530 | 540 | 27,900 | 135 |
| 2008-12-01 | 542 | 543 | 538 | 540 | 11,700 | 135 |
| 2008-11-28 | 532 | 542 | 531 | 542 | 10,800 | 135.50 |
| 2008-11-27 | 526 | 538 | 520 | 525 | 9,700 | 131.25 |
| 2008-11-26 | 530 | 539 | 526 | 532 | 12,200 | 133 |
| 2008-11-25 | 540 | 540 | 523 | 527 | 7,000 | 131.75 |
| 2008-11-21 | 530 | 530 | 511 | 522 | 17,200 | 130.50 |
| 2008-11-20 | 542 | 544 | 524 | 530 | 11,300 | 132.50 |
| 2008-11-19 | 539 | 546 | 535 | 542 | 9,600 | 135.50 |
| 2008-11-18 | 534 | 540 | 534 | 539 | 21,000 | 134.75 |
| 2008-11-17 | 534 | 535 | 526 | 534 | 7,600 | 133.50 |
| 2008-11-14 | 530 | 530 | 519 | 524 | 16,300 | 131 |
| 2008-11-13 | 523 | 523 | 519 | 522 | 15,700 | 130.50 |
| 2008-11-12 | 519 | 526 | 515 | 523 | 4,500 | 130.75 |
| 2008-11-11 | 524 | 524 | 498 | 519 | 7,100 | 129.75 |
| 2008-11-10 | 512 | 525 | 512 | 520 | 9,100 | 130 |
| 2008-11-07 | 515 | 515 | 494 | 509 | 11,300 | 127.25 |
| 2008-11-06 | 522 | 522 | 507 | 510 | 8,200 | 127.50 |
| 2008-11-05 | 523 | 526 | 492 | 518 | 10,200 | 129.50 |
| 2008-11-04 | 511 | 518 | 490 | 515 | 5,600 | 128.75 |
| 2008-10-31 | 486 | 505 | 482 | 501 | 7,700 | 125.25 |
| 2008-10-30 | 497 | 500 | 475 | 500 | 12,100 | 125 |
| 2008-10-29 | 512 | 512 | 482 | 487 | 11,600 | 121.75 |
| 2008-10-28 | 485 | 487 | 472 | 487 | 11,700 | 121.75 |
| 2008-10-27 | 480 | 489 | 480 | 489 | 4,000 | 122.25 |
| 2008-10-24 | 520 | 520 | 478 | 495 | 20,600 | 123.75 |
| 2008-10-23 | 483 | 496 | 480 | 495 | 10,200 | 123.75 |
| 2008-10-22 | 501 | 517 | 500 | 501 | 6,100 | 125.25 |
| 2008-10-21 | 530 | 534 | 520 | 527 | 14,100 | 131.75 |
| 2008-10-20 | 492 | 525 | 485 | 523 | 20,400 | 130.75 |
| 2008-10-17 | 475 | 492 | 464 | 487 | 26,200 | 121.75 |
| 2008-10-16 | 469 | 473 | 455 | 455 | 13,900 | 113.75 |
| 2008-10-15 | 490 | 490 | 476 | 482 | 9,200 | 120.50 |
| 2008-10-14 | 492 | 492 | 475 | 488 | 19,500 | 122 |
| 2008-10-10 | 420 | 429 | 415 | 422 | 26,900 | 105.50 |
| 2008-10-09 | 431 | 440 | 426 | 435 | 17,400 | 108.75 |
| 2008-10-08 | 462 | 462 | 420 | 445 | 50,300 | 111.25 |
| 2008-10-07 | 458 | 479 | 450 | 477 | 28,100 | 119.25 |
| 2008-10-06 | 520 | 520 | 491 | 493 | 15,000 | 123.25 |
| 2008-10-03 | 535 | 538 | 521 | 528 | 20,400 | 132 |
| 2008-10-02 | 541 | 551 | 540 | 545 | 15,200 | 136.25 |
| 2008-10-01 | 538 | 547 | 536 | 547 | 7,900 | 136.75 |
| 2008-09-30 | 525 | 540 | 521 | 538 | 8,900 | 134.50 |
| 2008-09-29 | 545 | 550 | 542 | 548 | 9,600 | 137 |
| 2008-09-26 | 545 | 553 | 544 | 550 | 9,900 | 137.50 |
| 2008-09-25 | 551 | 551 | 545 | 548 | 9,900 | 137 |
| 2008-09-24 | 549 | 553 | 542 | 548 | 11,200 | 137 |
| 2008-09-22 | 546 | 558 | 546 | 549 | 10,800 | 137.25 |
| 2008-09-19 | 549 | 551 | 547 | 550 | 16,600 | 137.50 |
| 2008-09-18 | 555 | 555 | 547 | 547 | 18,600 | 136.75 |
| 2008-09-17 | 557 | 566 | 553 | 560 | 24,500 | 140 |
| 2008-09-16 | 541 | 557 | 537 | 557 | 27,100 | 139.25 |
| 2008-09-12 | 566 | 566 | 552 | 554 | 11,300 | 138.50 |
| 2008-09-11 | 556 | 566 | 554 | 557 | 18,700 | 139.25 |
| 2008-09-10 | 561 | 561 | 555 | 557 | 12,100 | 139.25 |
| 2008-09-09 | 562 | 562 | 557 | 562 | 24,500 | 140.50 |
| 2008-09-08 | 559 | 562 | 553 | 557 | 3,800 | 139.25 |
| 2008-09-05 | 557 | 565 | 550 | 552 | 16,900 | 138 |
| 2008-09-04 | 549 | 576 | 549 | 574 | 27,500 | 143.50 |
| 2008-09-03 | 555 | 564 | 551 | 564 | 16,900 | 141 |
| 2008-09-02 | 557 | 559 | 552 | 554 | 13,300 | 138.50 |
| 2008-09-01 | 551 | 559 | 551 | 557 | 15,100 | 139.25 |
| 2008-08-29 | 545 | 550 | 541 | 549 | 12,600 | 137.25 |
| 2008-08-28 | 547 | 547 | 534 | 541 | 13,800 | 135.25 |
| 2008-08-27 | 552 | 555 | 546 | 550 | 11,800 | 137.50 |
| 2008-08-26 | 563 | 563 | 551 | 557 | 20,800 | 139.25 |
| 2008-08-25 | 579 | 579 | 561 | 563 | 9,400 | 140.75 |
| 2008-08-22 | 574 | 574 | 562 | 570 | 19,600 | 142.50 |
| 2008-08-21 | 580 | 582 | 567 | 573 | 27,200 | 143.25 |
| 2008-08-20 | 543 | 572 | 543 | 570 | 31,000 | 142.50 |
| 2008-08-19 | 542 | 550 | 540 | 549 | 14,100 | 137.25 |
| 2008-08-18 | 535 | 546 | 530 | 544 | 19,200 | 136 |
| 2008-08-15 | 542 | 542 | 515 | 526 | 16,000 | 131.50 |
| 2008-08-14 | 533 | 541 | 529 | 537 | 15,200 | 134.25 |
| 2008-08-13 | 529 | 539 | 520 | 539 | 30,100 | 134.75 |
| 2008-08-12 | 524 | 532 | 524 | 528 | 22,400 | 132 |
| 2008-08-11 | 553 | 564 | 522 | 524 | 73,100 | 131 |
| 2008-08-08 | 520 | 548 | 515 | 548 | 100,200 | 137 |
| 2008-08-07 | 477 | 485 | 470 | 480 | 24,700 | 120 |
| 2008-08-06 | 488 | 491 | 480 | 482 | 37,200 | 120.50 |
| 2008-08-05 | 508 | 514 | 480 | 486 | 25,400 | 121.50 |
| 2008-08-04 | 523 | 525 | 505 | 507 | 32,100 | 126.75 |
| 2008-08-01 | 520 | 524 | 515 | 523 | 21,400 | 130.75 |
| 2008-07-31 | 517 | 527 | 504 | 520 | 133,000 | 130 |
| 2008-07-30 | 539 | 543 | 514 | 518 | 136,100 | 129.50 |
| 2008-07-29 | 544 | 544 | 526 | 544 | 81,800 | 136 |
| 2008-07-28 | 547 | 549 | 533 | 549 | 109,700 | 137.25 |
| 2008-07-25 | 540 | 550 | 532 | 540 | 71,300 | 135 |
| 2008-07-24 | 538 | 539 | 529 | 535 | 49,500 | 133.75 |
| 2008-07-23 | 530 | 546 | 529 | 535 | 54,700 | 133.75 |
| 2008-07-22 | 529 | 534 | 525 | 531 | 43,700 | 132.75 |
| 2008-07-18 | 520 | 525 | 515 | 520 | 37,400 | 130 |
| 2008-07-17 | 518 | 520 | 510 | 517 | 23,100 | 129.25 |
| 2008-07-16 | 521 | 521 | 503 | 510 | 27,200 | 127.50 |
| 2008-07-15 | 530 | 530 | 522 | 526 | 26,300 | 131.50 |
| 2008-07-14 | 533 | 538 | 532 | 537 | 30,500 | 134.25 |
| 2008-07-11 | 541 | 541 | 531 | 536 | 27,800 | 134 |
| 2008-07-10 | 550 | 550 | 542 | 542 | 28,000 | 135.50 |
| 2008-07-09 | 552 | 555 | 545 | 546 | 26,800 | 136.50 |
| 2008-07-08 | 556 | 558 | 551 | 552 | 18,600 | 138 |
| 2008-07-07 | 555 | 557 | 552 | 556 | 23,600 | 139 |
| 2008-07-04 | 555 | 559 | 550 | 552 | 16,500 | 138 |
| 2008-07-03 | 552 | 557 | 552 | 555 | 20,300 | 138.75 |
| 2008-07-02 | 552 | 560 | 550 | 560 | 26,900 | 140 |
| 2008-07-01 | 547 | 560 | 547 | 550 | 16,800 | 137.50 |
| 2008-06-30 | 545 | 552 | 545 | 550 | 28,700 | 137.50 |
| 2008-06-27 | 555 | 557 | 549 | 553 | 39,900 | 138.25 |
| 2008-06-26 | 576 | 576 | 562 | 568 | 29,800 | 142 |
| 2008-06-25 | 585 | 585 | 575 | 578 | 54,500 | 144.50 |
| 2008-06-24 | 592 | 595 | 589 | 594 | 94,200 | 148.50 |
| 2008-06-23 | 588 | 598 | 586 | 588 | 127,500 | 147 |
| 2008-06-20 | 611 | 611 | 585 | 591 | 176,800 | 147.75 |
| 2008-06-19 | 610 | 620 | 596 | 601 | 291,800 | 150.25 |
| 2008-06-18 | 580 | 588 | 579 | 580 | 50,400 | 145 |
| 2008-06-17 | 583 | 586 | 579 | 580 | 26,100 | 145 |
| 2008-06-16 | 580 | 581 | 579 | 580 | 20,100 | 145 |
| 2008-06-13 | 580 | 583 | 578 | 580 | 10,600 | 145 |
| 2008-06-12 | 576 | 580 | 573 | 575 | 11,900 | 143.75 |
| 2008-06-11 | 578 | 580 | 576 | 577 | 11,200 | 144.25 |
| 2008-06-10 | 586 | 586 | 578 | 580 | 34,200 | 145 |
| 2008-06-09 | 583 | 589 | 583 | 586 | 8,200 | 146.50 |
| 2008-06-06 | 593 | 595 | 591 | 593 | 15,000 | 148.25 |
| 2008-06-05 | 600 | 600 | 593 | 593 | 15,500 | 148.25 |
| 2008-06-04 | 599 | 599 | 595 | 598 | 5,600 | 149.50 |
| 2008-06-03 | 600 | 600 | 595 | 595 | 9,900 | 148.75 |
| 2008-06-02 | 600 | 601 | 595 | 600 | 6,400 | 150 |
| 2008-05-30 | 588 | 598 | 588 | 596 | 10,100 | 149 |
| 2008-05-29 | 590 | 593 | 590 | 593 | 6,100 | 148.25 |
| 2008-05-28 | 593 | 599 | 589 | 589 | 6,100 | 147.25 |
| 2008-05-27 | 592 | 595 | 591 | 595 | 5,900 | 148.75 |
| 2008-05-26 | 592 | 600 | 590 | 600 | 12,500 | 150 |
| 2008-05-23 | 590 | 593 | 585 | 593 | 10,600 | 148.25 |
| 2008-05-22 | 581 | 588 | 580 | 588 | 14,100 | 147 |
| 2008-05-21 | 588 | 589 | 584 | 585 | 4,400 | 146.25 |
| 2008-05-20 | 598 | 598 | 588 | 589 | 10,000 | 147.25 |
| 2008-05-19 | 601 | 604 | 592 | 600 | 21,600 | 150 |
| 2008-05-16 | 590 | 598 | 584 | 598 | 23,200 | 149.50 |
| 2008-05-15 | 579 | 596 | 575 | 585 | 27,900 | 146.25 |
| 2008-05-14 | 579 | 579 | 571 | 575 | 9,000 | 143.75 |
| 2008-05-13 | 575 | 578 | 567 | 578 | 18,900 | 144.50 |
| 2008-05-12 | 575 | 576 | 568 | 573 | 14,000 | 143.25 |
| 2008-05-09 | 579 | 579 | 571 | 572 | 15,400 | 143 |
| 2008-05-08 | 567 | 580 | 565 | 575 | 21,000 | 143.75 |
| 2008-05-07 | 570 | 573 | 563 | 568 | 25,100 | 142 |
| 2008-05-02 | 570 | 570 | 561 | 563 | 39,700 | 140.75 |
| 2008-05-01 | 561 | 598 | 556 | 598 | 36,300 | 149.50 |
| 2008-04-30 | 546 | 561 | 545 | 561 | 17,300 | 140.25 |
| 2008-04-28 | 545 | 547 | 541 | 544 | 22,100 | 136 |
| 2008-04-25 | 551 | 551 | 542 | 544 | 35,400 | 136 |
| 2008-04-24 | 550 | 551 | 545 | 546 | 14,600 | 136.50 |
| 2008-04-23 | 547 | 550 | 546 | 547 | 11,700 | 136.75 |
| 2008-04-22 | 552 | 552 | 548 | 549 | 5,400 | 137.25 |
| 2008-04-21 | 554 | 554 | 550 | 552 | 18,500 | 138 |
| 2008-04-18 | 552 | 553 | 548 | 549 | 9,600 | 137.25 |
| 2008-04-17 | 553 | 553 | 545 | 549 | 3,500 | 137.25 |
| 2008-04-16 | 558 | 558 | 545 | 546 | 20,500 | 136.50 |
| 2008-04-15 | 562 | 562 | 550 | 557 | 2,000 | 139.25 |
| 2008-04-14 | 554 | 560 | 548 | 552 | 3,500 | 138 |
| 2008-04-11 | 557 | 560 | 557 | 559 | 4,400 | 139.75 |
| 2008-04-10 | 555 | 560 | 549 | 555 | 11,900 | 138.75 |
| 2008-04-09 | 566 | 566 | 560 | 561 | 3,500 | 140.25 |
| 2008-04-08 | 563 | 565 | 560 | 560 | 6,800 | 140 |
| 2008-04-07 | 563 | 563 | 560 | 563 | 7,400 | 140.75 |
| 2008-04-04 | 555 | 562 | 554 | 562 | 5,900 | 140.50 |
| 2008-04-03 | 555 | 563 | 554 | 554 | 19,300 | 138.50 |
| 2008-04-02 | 559 | 559 | 552 | 554 | 2,700 | 138.50 |
| 2008-04-01 | 564 | 564 | 551 | 553 | 5,900 | 138.25 |
| 2008-03-31 | 552 | 574 | 550 | 560 | 17,100 | 140 |
| 2008-03-28 | 550 | 551 | 549 | 550 | 3,500 | 137.50 |
| 2008-03-27 | 551 | 555 | 545 | 550 | 8,300 | 137.50 |
| 2008-03-26 | 554 | 559 | 554 | 558 | 2,300 | 139.50 |
| 2008-03-25 | 561 | 561 | 559 | 559 | 3,300 | 139.75 |
| 2008-03-24 | 556 | 559 | 550 | 559 | 7,200 | 139.75 |
| 2008-03-21 | 551 | 556 | 550 | 555 | 5,100 | 138.75 |
| 2008-03-19 | 557 | 557 | 547 | 547 | 2,100 | 136.75 |
| 2008-03-18 | 552 | 556 | 542 | 550 | 6,700 | 137.50 |
| 2008-03-17 | 542 | 545 | 542 | 545 | 1,100 | 136.25 |
| 2008-03-14 | 549 | 555 | 542 | 542 | 6,300 | 135.50 |
| 2008-03-13 | 542 | 542 | 540 | 540 | 2,500 | 135 |
| 2008-03-12 | 548 | 548 | 540 | 540 | 6,600 | 135 |
| 2008-03-11 | 540 | 541 | 530 | 534 | 23,300 | 133.50 |
| 2008-03-10 | 544 | 545 | 541 | 541 | 9,400 | 135.25 |
| 2008-03-07 | 548 | 549 | 545 | 546 | 6,100 | 136.50 |
| 2008-03-06 | 553 | 553 | 550 | 550 | 12,100 | 137.50 |
| 2008-03-05 | 552 | 556 | 550 | 553 | 8,200 | 138.25 |
| 2008-03-04 | 556 | 558 | 554 | 555 | 3,900 | 138.75 |
| 2008-03-03 | 557 | 560 | 557 | 559 | 7,000 | 139.75 |
| 2008-02-29 | 559 | 566 | 559 | 564 | 25,800 | 141 |
| 2008-02-28 | 561 | 567 | 558 | 562 | 39,800 | 140.50 |
| 2008-02-27 | 559 | 564 | 555 | 561 | 94,600 | 140.25 |
| 2008-02-26 | 606 | 608 | 571 | 572 | 11,600 | 143 |
| 2008-02-25 | 607 | 609 | 602 | 604 | 8,400 | 151 |
| 2008-02-22 | 591 | 605 | 591 | 605 | 1,400 | 151.25 |
| 2008-02-21 | 590 | 600 | 582 | 591 | 1,300 | 147.75 |
| 2008-02-20 | 595 | 600 | 591 | 599 | 1,300 | 149.75 |
| 2008-02-19 | 600 | 606 | 590 | 605 | 5,400 | 151.25 |
| 2008-02-18 | 593 | 599 | 583 | 599 | 3,600 | 149.75 |
| 2008-02-15 | 594 | 594 | 592 | 592 | 500 | 148 |
| 2008-02-14 | 600 | 604 | 594 | 594 | 7,500 | 148.50 |
| 2008-02-13 | 587 | 601 | 580 | 600 | 19,700 | 150 |
| 2008-02-12 | 580 | 592 | 577 | 591 | 3,400 | 147.75 |
| 2008-02-08 | 569 | 572 | 568 | 570 | 19,000 | 142.50 |
| 2008-02-07 | 558 | 570 | 558 | 570 | 3,200 | 142.50 |
| 2008-02-06 | 562 | 562 | 554 | 560 | 4,900 | 140 |
| 2008-02-05 | 558 | 564 | 553 | 563 | 10,100 | 140.75 |
| 2008-02-04 | 557 | 558 | 551 | 551 | 7,600 | 137.75 |
| 2008-02-01 | 547 | 553 | 543 | 550 | 5,800 | 137.50 |
| 2008-01-31 | 543 | 554 | 543 | 554 | 15,200 | 138.50 |
| 2008-01-30 | 550 | 550 | 543 | 544 | 6,700 | 136 |
| 2008-01-29 | 550 | 559 | 544 | 559 | 4,200 | 139.75 |
| 2008-01-28 | 564 | 564 | 547 | 554 | 3,000 | 138.50 |
| 2008-01-25 | 540 | 569 | 540 | 565 | 21,500 | 141.25 |
| 2008-01-24 | 545 | 559 | 545 | 559 | 2,500 | 139.75 |
| 2008-01-23 | 538 | 555 | 528 | 555 | 6,800 | 138.75 |
| 2008-01-22 | 550 | 550 | 526 | 537 | 10,200 | 134.25 |
| 2008-01-21 | 560 | 570 | 557 | 557 | 4,900 | 139.25 |
| 2008-01-18 | 572 | 572 | 559 | 570 | 22,700 | 142.50 |
| 2008-01-17 | 570 | 576 | 557 | 569 | 32,800 | 142.25 |
| 2008-01-16 | 563 | 590 | 563 | 572 | 23,900 | 143 |
| 2008-01-15 | 578 | 594 | 562 | 563 | 15,200 | 140.75 |
| 2008-01-11 | 578 | 579 | 578 | 578 | 1,400 | 144.50 |
| 2008-01-10 | 577 | 578 | 577 | 578 | 200 | 144.50 |
| 2008-01-09 | 574 | 590 | 574 | 589 | 3,400 | 147.25 |
| 2008-01-08 | 574 | 583 | 574 | 583 | 800 | 145.75 |
| 2008-01-07 | 575 | 584 | 561 | 584 | 8,500 | 146 |
| 2008-01-04 | 590 | 590 | 582 | 583 | 2,100 | 145.75 |
分割・併合履歴 ： [2020-03-30]1株→2株 [2015-06-26]1株→2株 [2002-12-25]1株→1.3株 [2001-12-25]1株→1.3株 [2000-12-26]1株→1.3株
