4767 (株)テー・オー・ダブリュー の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 520 | 522 | 518 | 519 | 18,100 | 129.75 |
| 2009-12-29 | 525 | 525 | 516 | 520 | 26,300 | 130 |
| 2009-12-28 | 524 | 527 | 519 | 521 | 44,000 | 130.25 |
| 2009-12-25 | 540 | 543 | 540 | 542 | 24,900 | 135.50 |
| 2009-12-24 | 545 | 546 | 540 | 543 | 33,500 | 135.75 |
| 2009-12-22 | 546 | 547 | 542 | 542 | 32,400 | 135.50 |
| 2009-12-21 | 544 | 548 | 544 | 547 | 18,900 | 136.75 |
| 2009-12-18 | 548 | 549 | 545 | 548 | 6,900 | 137 |
| 2009-12-17 | 546 | 549 | 543 | 549 | 17,100 | 137.25 |
| 2009-12-16 | 543 | 546 | 543 | 544 | 6,500 | 136 |
| 2009-12-15 | 549 | 549 | 543 | 543 | 10,400 | 135.75 |
| 2009-12-14 | 545 | 547 | 543 | 544 | 8,900 | 136 |
| 2009-12-11 | 546 | 546 | 543 | 544 | 15,000 | 136 |
| 2009-12-10 | 550 | 550 | 543 | 546 | 13,900 | 136.50 |
| 2009-12-09 | 547 | 547 | 540 | 545 | 11,900 | 136.25 |
| 2009-12-08 | 548 | 549 | 541 | 542 | 17,400 | 135.50 |
| 2009-12-07 | 545 | 550 | 545 | 545 | 23,600 | 136.25 |
| 2009-12-04 | 546 | 548 | 544 | 546 | 10,600 | 136.50 |
| 2009-12-03 | 545 | 548 | 540 | 546 | 31,000 | 136.50 |
| 2009-12-02 | 547 | 548 | 534 | 543 | 16,900 | 135.75 |
| 2009-12-01 | 544 | 545 | 540 | 543 | 16,300 | 135.75 |
| 2009-11-30 | 533 | 544 | 533 | 544 | 11,300 | 136 |
| 2009-11-27 | 538 | 561 | 531 | 541 | 65,700 | 135.25 |
| 2009-11-26 | 533 | 541 | 530 | 540 | 18,500 | 135 |
| 2009-11-25 | 527 | 534 | 524 | 534 | 17,500 | 133.50 |
| 2009-11-24 | 527 | 527 | 520 | 523 | 10,600 | 130.75 |
| 2009-11-20 | 515 | 520 | 515 | 517 | 16,700 | 129.25 |
| 2009-11-19 | 518 | 521 | 515 | 520 | 18,400 | 130 |
| 2009-11-18 | 518 | 522 | 510 | 515 | 39,300 | 128.75 |
| 2009-11-17 | 526 | 526 | 517 | 523 | 36,400 | 130.75 |
| 2009-11-16 | 530 | 533 | 526 | 526 | 12,400 | 131.50 |
| 2009-11-13 | 532 | 532 | 528 | 530 | 4,800 | 132.50 |
| 2009-11-12 | 528 | 531 | 528 | 529 | 7,000 | 132.25 |
| 2009-11-11 | 526 | 533 | 526 | 528 | 22,200 | 132 |
| 2009-11-10 | 528 | 531 | 528 | 530 | 6,400 | 132.50 |
| 2009-11-09 | 530 | 531 | 527 | 528 | 8,300 | 132 |
| 2009-11-06 | 529 | 530 | 527 | 527 | 12,500 | 131.75 |
| 2009-11-05 | 531 | 531 | 525 | 531 | 17,000 | 132.75 |
| 2009-11-04 | 530 | 531 | 525 | 531 | 15,500 | 132.75 |
| 2009-11-02 | 527 | 531 | 526 | 530 | 11,100 | 132.50 |
| 2009-10-30 | 534 | 534 | 530 | 531 | 18,700 | 132.75 |
| 2009-10-29 | 530 | 537 | 527 | 537 | 26,000 | 134.25 |
| 2009-10-28 | 532 | 532 | 528 | 530 | 12,900 | 132.50 |
| 2009-10-27 | 533 | 533 | 528 | 528 | 23,400 | 132 |
| 2009-10-26 | 533 | 535 | 530 | 533 | 34,100 | 133.25 |
| 2009-10-23 | 536 | 536 | 529 | 531 | 25,300 | 132.75 |
| 2009-10-22 | 531 | 533 | 529 | 530 | 21,500 | 132.50 |
| 2009-10-21 | 533 | 534 | 528 | 530 | 25,100 | 132.50 |
| 2009-10-20 | 532 | 535 | 528 | 529 | 24,700 | 132.25 |
| 2009-10-19 | 527 | 531 | 526 | 529 | 19,700 | 132.25 |
| 2009-10-16 | 526 | 534 | 524 | 527 | 26,400 | 131.75 |
| 2009-10-15 | 534 | 534 | 525 | 529 | 41,900 | 132.25 |
| 2009-10-14 | 531 | 534 | 528 | 531 | 25,400 | 132.75 |
| 2009-10-13 | 531 | 532 | 530 | 531 | 23,200 | 132.75 |
| 2009-10-09 | 537 | 537 | 530 | 532 | 19,100 | 133 |
| 2009-10-08 | 534 | 536 | 530 | 536 | 8,400 | 134 |
| 2009-10-07 | 536 | 537 | 529 | 533 | 32,300 | 133.25 |
| 2009-10-06 | 537 | 538 | 535 | 535 | 6,400 | 133.75 |
| 2009-10-05 | 533 | 540 | 533 | 536 | 11,000 | 134 |
| 2009-10-02 | 540 | 541 | 533 | 541 | 27,300 | 135.25 |
| 2009-10-01 | 548 | 548 | 540 | 543 | 51,100 | 135.75 |
| 2009-09-30 | 550 | 550 | 544 | 548 | 9,200 | 137 |
| 2009-09-29 | 550 | 552 | 547 | 549 | 27,600 | 137.25 |
| 2009-09-28 | 546 | 548 | 540 | 548 | 32,800 | 137 |
| 2009-09-25 | 555 | 555 | 546 | 551 | 16,100 | 137.75 |
| 2009-09-24 | 549 | 555 | 545 | 555 | 35,600 | 138.75 |
| 2009-09-18 | 549 | 549 | 541 | 545 | 15,500 | 136.25 |
| 2009-09-17 | 554 | 554 | 541 | 549 | 11,900 | 137.25 |
| 2009-09-16 | 546 | 549 | 545 | 548 | 22,300 | 137 |
| 2009-09-15 | 555 | 555 | 545 | 546 | 12,700 | 136.50 |
| 2009-09-14 | 550 | 551 | 548 | 549 | 37,500 | 137.25 |
| 2009-09-11 | 550 | 551 | 548 | 550 | 48,200 | 137.50 |
| 2009-09-10 | 549 | 551 | 548 | 549 | 26,400 | 137.25 |
| 2009-09-09 | 548 | 554 | 544 | 545 | 30,500 | 136.25 |
| 2009-09-08 | 548 | 551 | 545 | 548 | 24,000 | 137 |
| 2009-09-07 | 549 | 560 | 544 | 547 | 57,100 | 136.75 |
| 2009-09-04 | 553 | 554 | 546 | 550 | 40,000 | 137.50 |
| 2009-09-03 | 554 | 555 | 551 | 552 | 36,600 | 138 |
| 2009-09-02 | 553 | 555 | 545 | 551 | 30,800 | 137.75 |
| 2009-09-01 | 560 | 560 | 553 | 555 | 21,800 | 138.75 |
| 2009-08-31 | 558 | 563 | 556 | 559 | 63,200 | 139.75 |
| 2009-08-28 | 547 | 556 | 546 | 556 | 73,900 | 139 |
| 2009-08-27 | 546 | 546 | 537 | 545 | 33,600 | 136.25 |
| 2009-08-26 | 539 | 545 | 538 | 545 | 41,800 | 136.25 |
| 2009-08-25 | 528 | 537 | 524 | 537 | 49,900 | 134.25 |
| 2009-08-24 | 520 | 527 | 519 | 523 | 37,200 | 130.75 |
| 2009-08-21 | 522 | 523 | 515 | 518 | 59,800 | 129.50 |
| 2009-08-20 | 528 | 529 | 522 | 524 | 44,200 | 131 |
| 2009-08-19 | 535 | 536 | 527 | 533 | 16,700 | 133.25 |
| 2009-08-18 | 534 | 534 | 527 | 534 | 38,000 | 133.50 |
| 2009-08-17 | 539 | 539 | 534 | 536 | 26,100 | 134 |
| 2009-08-14 | 537 | 539 | 533 | 533 | 64,200 | 133.25 |
| 2009-08-13 | 542 | 545 | 539 | 541 | 83,700 | 135.25 |
| 2009-08-12 | 544 | 545 | 542 | 542 | 32,200 | 135.50 |
| 2009-08-11 | 547 | 550 | 542 | 545 | 47,300 | 136.25 |
| 2009-08-10 | 545 | 549 | 543 | 546 | 42,100 | 136.50 |
| 2009-08-07 | 549 | 551 | 541 | 544 | 70,200 | 136 |
| 2009-08-06 | 556 | 558 | 551 | 553 | 39,500 | 138.25 |
| 2009-08-05 | 556 | 561 | 551 | 557 | 20,400 | 139.25 |
| 2009-08-04 | 551 | 558 | 551 | 554 | 25,800 | 138.50 |
| 2009-08-03 | 555 | 560 | 552 | 553 | 25,200 | 138.25 |
| 2009-07-31 | 553 | 555 | 550 | 550 | 14,300 | 137.50 |
| 2009-07-30 | 551 | 555 | 549 | 551 | 19,700 | 137.75 |
| 2009-07-29 | 555 | 558 | 551 | 552 | 16,000 | 138 |
| 2009-07-28 | 560 | 562 | 557 | 557 | 12,600 | 139.25 |
| 2009-07-27 | 565 | 565 | 557 | 562 | 30,500 | 140.50 |
| 2009-07-24 | 567 | 567 | 562 | 562 | 15,900 | 140.50 |
| 2009-07-23 | 562 | 563 | 559 | 559 | 19,000 | 139.75 |
| 2009-07-22 | 565 | 567 | 561 | 563 | 22,600 | 140.75 |
| 2009-07-21 | 565 | 567 | 557 | 562 | 25,100 | 140.50 |
| 2009-07-17 | 560 | 564 | 550 | 557 | 24,000 | 139.25 |
| 2009-07-16 | 555 | 559 | 542 | 555 | 27,800 | 138.75 |
| 2009-07-15 | 540 | 553 | 535 | 547 | 34,100 | 136.75 |
| 2009-07-14 | 552 | 553 | 540 | 544 | 31,200 | 136 |
| 2009-07-13 | 558 | 559 | 546 | 547 | 46,500 | 136.75 |
| 2009-07-10 | 569 | 569 | 557 | 559 | 32,500 | 139.75 |
| 2009-07-09 | 563 | 568 | 556 | 556 | 45,200 | 139 |
| 2009-07-08 | 570 | 572 | 563 | 563 | 58,100 | 140.75 |
| 2009-07-07 | 567 | 572 | 567 | 568 | 33,300 | 142 |
| 2009-07-06 | 556 | 573 | 556 | 567 | 60,300 | 141.75 |
| 2009-07-03 | 555 | 564 | 553 | 556 | 42,900 | 139 |
| 2009-07-02 | 557 | 566 | 555 | 560 | 68,200 | 140 |
| 2009-07-01 | 560 | 560 | 554 | 559 | 38,200 | 139.75 |
| 2009-06-30 | 555 | 562 | 553 | 559 | 39,900 | 139.75 |
| 2009-06-29 | 569 | 571 | 555 | 556 | 56,600 | 139 |
| 2009-06-26 | 570 | 573 | 563 | 569 | 89,000 | 142.25 |
| 2009-06-25 | 578 | 580 | 558 | 568 | 133,700 | 142 |
| 2009-06-24 | 606 | 608 | 602 | 604 | 161,800 | 151 |
| 2009-06-23 | 607 | 608 | 601 | 605 | 67,400 | 151.25 |
| 2009-06-22 | 600 | 604 | 597 | 601 | 91,800 | 150.25 |
| 2009-06-19 | 591 | 600 | 591 | 596 | 58,800 | 149 |
| 2009-06-18 | 596 | 596 | 585 | 590 | 45,600 | 147.50 |
| 2009-06-17 | 580 | 587 | 580 | 584 | 67,200 | 146 |
| 2009-06-16 | 579 | 580 | 575 | 578 | 39,500 | 144.50 |
| 2009-06-15 | 576 | 578 | 574 | 576 | 96,600 | 144 |
| 2009-06-12 | 580 | 580 | 565 | 570 | 115,300 | 142.50 |
| 2009-06-11 | 580 | 581 | 568 | 573 | 104,000 | 143.25 |
| 2009-06-10 | 580 | 581 | 577 | 579 | 66,200 | 144.75 |
| 2009-06-09 | 582 | 585 | 578 | 580 | 48,400 | 145 |
| 2009-06-08 | 581 | 585 | 577 | 579 | 60,900 | 144.75 |
| 2009-06-05 | 591 | 592 | 576 | 578 | 70,900 | 144.50 |
| 2009-06-04 | 580 | 590 | 578 | 590 | 48,100 | 147.50 |
| 2009-06-03 | 575 | 581 | 573 | 576 | 35,200 | 144 |
| 2009-06-02 | 578 | 581 | 571 | 576 | 51,500 | 144 |
| 2009-06-01 | 565 | 578 | 564 | 576 | 63,100 | 144 |
| 2009-05-29 | 557 | 564 | 553 | 562 | 38,200 | 140.50 |
| 2009-05-28 | 550 | 560 | 549 | 554 | 58,200 | 138.50 |
| 2009-05-27 | 548 | 552 | 548 | 549 | 32,700 | 137.25 |
| 2009-05-26 | 545 | 548 | 542 | 546 | 35,400 | 136.50 |
| 2009-05-25 | 541 | 544 | 538 | 542 | 47,900 | 135.50 |
| 2009-05-22 | 530 | 536 | 529 | 535 | 28,800 | 133.75 |
| 2009-05-21 | 532 | 532 | 527 | 530 | 23,100 | 132.50 |
| 2009-05-20 | 526 | 534 | 523 | 534 | 44,400 | 133.50 |
| 2009-05-19 | 525 | 528 | 521 | 523 | 44,900 | 130.75 |
| 2009-05-18 | 535 | 536 | 520 | 524 | 43,500 | 131 |
| 2009-05-15 | 549 | 549 | 538 | 539 | 15,500 | 134.75 |
| 2009-05-14 | 544 | 545 | 540 | 542 | 32,700 | 135.50 |
| 2009-05-13 | 545 | 549 | 545 | 545 | 16,200 | 136.25 |
| 2009-05-12 | 542 | 547 | 542 | 545 | 13,500 | 136.25 |
| 2009-05-11 | 542 | 549 | 541 | 548 | 31,800 | 137 |
| 2009-05-08 | 539 | 542 | 535 | 538 | 21,400 | 134.50 |
| 2009-05-07 | 530 | 542 | 530 | 541 | 41,400 | 135.25 |
| 2009-05-01 | 525 | 525 | 521 | 524 | 18,800 | 131 |
| 2009-04-30 | 517 | 527 | 517 | 526 | 30,500 | 131.50 |
| 2009-04-28 | 516 | 520 | 514 | 514 | 20,600 | 128.50 |
| 2009-04-27 | 509 | 516 | 508 | 514 | 48,800 | 128.50 |
| 2009-04-24 | 507 | 507 | 503 | 505 | 22,000 | 126.25 |
| 2009-04-23 | 508 | 508 | 503 | 504 | 15,700 | 126 |
| 2009-04-22 | 510 | 513 | 499 | 508 | 76,000 | 127 |
| 2009-04-21 | 513 | 513 | 505 | 508 | 28,600 | 127 |
| 2009-04-20 | 507 | 511 | 504 | 510 | 33,000 | 127.50 |
| 2009-04-17 | 508 | 508 | 505 | 505 | 9,400 | 126.25 |
| 2009-04-16 | 505 | 508 | 503 | 504 | 21,900 | 126 |
| 2009-04-15 | 502 | 506 | 502 | 505 | 10,800 | 126.25 |
| 2009-04-14 | 503 | 504 | 502 | 503 | 15,600 | 125.75 |
| 2009-04-13 | 508 | 509 | 503 | 504 | 21,500 | 126 |
| 2009-04-10 | 510 | 510 | 506 | 508 | 19,500 | 127 |
| 2009-04-09 | 510 | 510 | 505 | 508 | 30,200 | 127 |
| 2009-04-08 | 510 | 512 | 508 | 508 | 18,800 | 127 |
| 2009-04-07 | 516 | 518 | 512 | 513 | 17,700 | 128.25 |
| 2009-04-06 | 518 | 518 | 509 | 516 | 32,700 | 129 |
| 2009-04-03 | 518 | 521 | 515 | 516 | 28,600 | 129 |
| 2009-04-02 | 519 | 522 | 517 | 518 | 28,500 | 129.50 |
| 2009-04-01 | 520 | 528 | 515 | 519 | 37,000 | 129.75 |
| 2009-03-31 | 505 | 523 | 502 | 518 | 24,200 | 129.50 |
| 2009-03-30 | 509 | 509 | 501 | 507 | 22,700 | 126.75 |
| 2009-03-27 | 499 | 520 | 499 | 504 | 57,300 | 126 |
| 2009-03-26 | 494 | 499 | 493 | 494 | 45,700 | 123.50 |
| 2009-03-25 | 488 | 490 | 486 | 489 | 33,400 | 122.25 |
| 2009-03-24 | 478 | 484 | 476 | 481 | 56,000 | 120.25 |
| 2009-03-23 | 475 | 478 | 475 | 476 | 63,900 | 119 |
| 2009-03-19 | 480 | 480 | 468 | 474 | 56,800 | 118.50 |
| 2009-03-18 | 505 | 505 | 486 | 491 | 42,800 | 122.75 |
| 2009-03-17 | 505 | 510 | 501 | 505 | 32,000 | 126.25 |
| 2009-03-16 | 517 | 519 | 505 | 509 | 16,100 | 127.25 |
| 2009-03-13 | 533 | 533 | 506 | 519 | 27,800 | 129.75 |
| 2009-03-12 | 543 | 543 | 514 | 521 | 10,800 | 130.25 |
| 2009-03-11 | 519 | 548 | 519 | 548 | 23,000 | 137 |
| 2009-03-10 | 510 | 519 | 510 | 519 | 3,000 | 129.75 |
| 2009-03-09 | 519 | 520 | 514 | 514 | 5,500 | 128.50 |
| 2009-03-06 | 530 | 531 | 518 | 529 | 4,200 | 132.25 |
| 2009-03-05 | 517 | 525 | 511 | 520 | 4,400 | 130 |
| 2009-03-04 | 508 | 518 | 505 | 509 | 3,500 | 127.25 |
| 2009-03-03 | 510 | 520 | 505 | 518 | 2,500 | 129.50 |
| 2009-03-02 | 513 | 520 | 513 | 520 | 2,000 | 130 |
| 2009-02-27 | 503 | 528 | 503 | 528 | 5,500 | 132 |
| 2009-02-26 | 505 | 515 | 505 | 515 | 6,100 | 128.75 |
| 2009-02-25 | 502 | 507 | 502 | 507 | 2,700 | 126.75 |
| 2009-02-24 | 496 | 500 | 496 | 500 | 1,900 | 125 |
| 2009-02-23 | 502 | 506 | 496 | 500 | 7,400 | 125 |
| 2009-02-20 | 516 | 526 | 510 | 510 | 8,500 | 127.50 |
| 2009-02-19 | 518 | 525 | 518 | 524 | 3,900 | 131 |
| 2009-02-18 | 530 | 530 | 519 | 519 | 18,000 | 129.75 |
| 2009-02-17 | 541 | 548 | 528 | 530 | 10,100 | 132.50 |
| 2009-02-16 | 551 | 556 | 540 | 555 | 2,100 | 138.75 |
| 2009-02-13 | 555 | 558 | 552 | 557 | 6,200 | 139.25 |
| 2009-02-12 | 558 | 559 | 530 | 555 | 9,400 | 138.75 |
| 2009-02-10 | 564 | 565 | 550 | 560 | 14,700 | 140 |
| 2009-02-09 | 559 | 563 | 556 | 561 | 16,500 | 140.25 |
| 2009-02-06 | 553 | 557 | 540 | 554 | 8,200 | 138.50 |
| 2009-02-05 | 539 | 555 | 539 | 555 | 18,800 | 138.75 |
| 2009-02-04 | 529 | 535 | 527 | 533 | 2,300 | 133.25 |
| 2009-02-03 | 529 | 538 | 529 | 535 | 4,200 | 133.75 |
| 2009-02-02 | 529 | 529 | 523 | 528 | 5,500 | 132 |
| 2009-01-30 | 535 | 537 | 528 | 532 | 19,300 | 133 |
| 2009-01-29 | 550 | 552 | 536 | 540 | 20,500 | 135 |
| 2009-01-28 | 544 | 550 | 539 | 549 | 14,400 | 137.25 |
| 2009-01-27 | 522 | 548 | 519 | 548 | 14,300 | 137 |
| 2009-01-26 | 523 | 524 | 516 | 519 | 4,700 | 129.75 |
| 2009-01-23 | 523 | 523 | 514 | 522 | 10,600 | 130.50 |
| 2009-01-22 | 520 | 523 | 518 | 519 | 5,100 | 129.75 |
| 2009-01-21 | 520 | 527 | 519 | 519 | 8,800 | 129.75 |
| 2009-01-20 | 522 | 522 | 520 | 521 | 7,200 | 130.25 |
| 2009-01-19 | 515 | 524 | 515 | 521 | 3,900 | 130.25 |
| 2009-01-16 | 526 | 530 | 515 | 521 | 12,300 | 130.25 |
| 2009-01-15 | 517 | 528 | 512 | 526 | 15,700 | 131.50 |
| 2009-01-14 | 530 | 530 | 520 | 520 | 7,400 | 130 |
| 2009-01-13 | 536 | 536 | 527 | 527 | 4,800 | 131.75 |
| 2009-01-09 | 538 | 538 | 532 | 536 | 3,400 | 134 |
| 2009-01-08 | 538 | 539 | 535 | 538 | 4,500 | 134.50 |
| 2009-01-07 | 542 | 542 | 535 | 535 | 6,100 | 133.75 |
| 2009-01-06 | 542 | 543 | 535 | 543 | 3,400 | 135.75 |
| 2009-01-05 | 545 | 547 | 542 | 542 | 700 | 135.50 |
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
