4767 (株)テー・オー・ダブリューの時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	471	473	470	473	12,300	118.25
2010-12-29	464	473	463	471	25,500	117.75
2010-12-28	461	473	459	469	40,800	117.25
2010-12-27	487	490	486	488	73,500	122
2010-12-24	493	494	487	489	73,600	122.25
2010-12-22	497	497	492	496	48,600	124
2010-12-21	499	501	497	497	37,700	124.25
2010-12-20	505	505	500	502	35,200	125.50
2010-12-17	506	507	501	503	47,500	125.75
2010-12-16	509	514	500	502	84,000	125.50
2010-12-15	515	516	510	512	57,100	128
2010-12-14	508	510	506	510	47,800	127.50
2010-12-13	504	507	502	506	56,600	126.50
2010-12-10	500	503	494	503	40,600	125.75
2010-12-09	498	499	496	497	25,500	124.25
2010-12-08	487	494	487	493	24,000	123.25
2010-12-07	485	487	483	487	16,700	121.75
2010-12-06	485	486	483	484	26,800	121
2010-12-03	484	484	481	483	12,400	120.75
2010-12-02	476	481	476	481	26,400	120.25
2010-12-01	479	483	475	481	38,500	120.25
2010-11-30	487	487	485	485	12,800	121.25
2010-11-29	486	487	483	487	10,400	121.75
2010-11-26	487	487	484	484	8,900	121
2010-11-25	485	487	483	486	15,400	121.50
2010-11-24	471	484	470	480	23,100	120
2010-11-22	477	485	475	478	30,500	119.50
2010-11-19	473	476	473	476	9,100	119
2010-11-18	472	473	469	473	12,400	118.25
2010-11-17	466	470	466	470	5,800	117.50
2010-11-16	467	468	464	468	6,000	117
2010-11-15	465	470	464	467	4,000	116.75
2010-11-12	462	469	462	465	10,300	116.25
2010-11-11	462	467	457	464	22,000	116
2010-11-10	464	472	464	466	14,300	116.50
2010-11-09	467	470	466	470	7,900	117.50
2010-11-08	467	468	464	466	8,300	116.50
2010-11-05	462	466	461	466	9,200	116.50
2010-11-04	455	462	455	458	9,300	114.50
2010-11-02	456	459	453	457	7,300	114.25
2010-11-01	459	461	450	459	14,800	114.75
2010-10-29	460	463	457	460	7,900	115
2010-10-28	453	470	451	470	12,500	117.50
2010-10-27	455	459	451	454	8,900	113.50
2010-10-26	451	460	450	452	9,700	113
2010-10-25	460	460	450	451	18,500	112.75
2010-10-22	455	455	447	454	24,600	113.50
2010-10-21	455	455	447	450	6,200	112.50
2010-10-20	451	454	446	454	9,500	113.50
2010-10-19	452	455	450	450	11,400	112.50
2010-10-18	455	455	448	451	9,200	112.75
2010-10-15	455	456	437	447	49,900	111.75
2010-10-14	454	456	453	454	11,000	113.50
2010-10-13	453	455	452	454	7,700	113.50
2010-10-12	458	459	453	453	15,700	113.25
2010-10-08	459	460	456	457	14,100	114.25
2010-10-07	458	459	457	459	7,400	114.75
2010-10-06	456	458	455	457	7,900	114.25
2010-10-05	458	459	454	455	15,500	113.75
2010-10-04	457	461	457	458	7,600	114.50
2010-10-01	465	465	453	457	32,900	114.25
2010-09-30	473	476	467	467	17,300	116.75
2010-09-29	477	478	474	474	22,000	118.50
2010-09-28	465	475	465	475	24,700	118.75
2010-09-27	460	466	460	466	20,300	116.50
2010-09-24	461	463	460	462	31,100	115.50
2010-09-22	456	460	453	460	13,400	115
2010-09-21	458	458	452	453	19,600	113.25
2010-09-17	450	456	450	452	12,100	113
2010-09-16	450	450	448	449	18,800	112.25
2010-09-15	449	450	445	447	21,100	111.75
2010-09-14	449	449	443	446	24,400	111.50
2010-09-13	442	445	440	443	19,300	110.75
2010-09-10	440	440	437	437	18,400	109.25
2010-09-09	437	440	437	437	12,300	109.25
2010-09-08	438	438	433	437	8,600	109.25
2010-09-07	436	439	432	437	15,200	109.25
2010-09-06	438	438	432	435	11,900	108.75
2010-09-03	433	436	432	433	11,100	108.25
2010-09-02	434	437	432	433	13,300	108.25
2010-09-01	440	440	432	432	20,500	108
2010-08-31	437	445	435	435	14,700	108.75
2010-08-30	441	442	437	437	18,900	109.25
2010-08-27	434	437	432	437	15,700	109.25
2010-08-26	432	437	431	437	28,000	109.25
2010-08-25	438	439	434	435	28,400	108.75
2010-08-24	441	443	439	440	15,700	110
2010-08-23	442	442	439	440	10,000	110
2010-08-20	442	442	439	439	7,200	109.75
2010-08-19	442	443	438	441	16,100	110.25
2010-08-18	444	444	436	442	13,800	110.50
2010-08-17	444	447	444	444	8,100	111
2010-08-16	449	463	435	443	34,800	110.75
2010-08-13	450	451	448	449	12,700	112.25
2010-08-12	451	452	449	450	37,900	112.50
2010-08-11	455	455	452	452	31,000	113
2010-08-10	458	460	453	453	16,400	113.25
2010-08-09	452	456	452	456	4,100	114
2010-08-06	456	456	451	451	37,600	112.75
2010-08-05	451	451	449	451	5,600	112.75
2010-08-04	454	454	449	449	4,700	112.25
2010-08-03	454	454	452	453	6,400	113.25
2010-08-02	450	454	450	454	4,700	113.50
2010-07-30	449	450	449	450	4,100	112.50
2010-07-29	454	454	449	449	11,200	112.25
2010-07-28	452	455	450	451	16,000	112.75
2010-07-27	450	455	450	451	3,500	112.75
2010-07-26	452	459	449	451	13,900	112.75
2010-07-23	460	460	450	451	8,400	112.75
2010-07-22	453	457	448	452	13,900	113
2010-07-21	458	458	452	453	8,000	113.25
2010-07-20	456	458	452	454	7,100	113.50
2010-07-16	466	466	452	455	25,400	113.75
2010-07-15	466	467	465	465	9,600	116.25
2010-07-14	470	470	465	466	10,700	116.50
2010-07-13	469	470	466	466	13,000	116.50
2010-07-12	469	470	467	468	11,600	117
2010-07-09	474	476	467	468	23,300	117
2010-07-08	470	473	466	466	16,800	116.50
2010-07-07	469	470	466	466	10,100	116.50
2010-07-06	469	473	469	469	9,000	117.25
2010-07-05	472	475	468	469	16,400	117.25
2010-07-02	471	474	470	472	14,100	118
2010-07-01	477	483	469	469	24,900	117.25
2010-06-30	492	492	474	485	23,000	121.25
2010-06-29	491	499	486	490	23,900	122.50
2010-06-28	499	507	492	493	47,500	123.25
2010-06-25	534	535	530	535	43,400	133.75
2010-06-24	534	534	529	533	28,900	133.25
2010-06-23	535	535	529	535	34,000	133.75
2010-06-22	535	536	533	536	12,700	134
2010-06-21	531	535	530	534	32,800	133.50
2010-06-18	531	535	531	531	24,300	132.75
2010-06-17	531	533	530	531	8,600	132.75
2010-06-16	530	532	529	530	27,600	132.50
2010-06-15	526	532	526	528	13,200	132
2010-06-14	529	530	524	527	16,400	131.75
2010-06-11	530	532	522	525	28,800	131.25
2010-06-10	522	528	522	528	7,800	132
2010-06-09	533	533	523	524	25,600	131
2010-06-08	525	533	524	526	15,000	131.50
2010-06-07	527	533	526	529	14,300	132.25
2010-06-04	535	535	530	534	9,500	133.50
2010-06-03	535	535	528	529	19,800	132.25
2010-06-02	538	538	532	532	19,600	133
2010-06-01	533	538	525	534	13,400	133.50
2010-05-31	524	535	524	533	20,200	133.25
2010-05-28	529	536	529	534	22,500	133.50
2010-05-27	526	532	521	532	28,200	133
2010-05-26	526	532	526	530	18,700	132.50
2010-05-25	529	537	523	526	30,100	131.50
2010-05-24	523	529	522	526	15,500	131.50
2010-05-21	530	530	523	529	27,100	132.25
2010-05-20	528	535	528	535	8,500	133.75
2010-05-19	535	539	528	535	31,900	133.75
2010-05-18	535	540	535	538	21,700	134.50
2010-05-17	539	539	532	534	14,900	133.50
2010-05-14	541	542	538	538	12,300	134.50
2010-05-13	542	542	540	541	7,100	135.25
2010-05-12	535	541	533	539	16,500	134.75
2010-05-11	542	542	536	536	16,800	134
2010-05-10	526	539	526	538	24,600	134.50
2010-05-07	533	537	528	536	42,800	134
2010-05-06	540	548	539	543	32,300	135.75
2010-04-30	547	549	545	547	14,000	136.75
2010-04-28	549	549	542	545	36,800	136.25
2010-04-27	548	550	545	547	27,200	136.75
2010-04-26	537	545	537	545	27,800	136.25
2010-04-23	536	539	535	537	26,900	134.25
2010-04-22	534	535	531	535	13,500	133.75
2010-04-21	533	534	529	532	34,800	133
2010-04-20	529	533	527	533	13,600	133.25
2010-04-19	527	530	526	527	26,900	131.75
2010-04-16	535	535	525	529	54,600	132.25
2010-04-15	542	542	537	537	30,500	134.25
2010-04-14	542	542	539	539	24,300	134.75
2010-04-13	544	545	540	542	24,100	135.50
2010-04-12	539	543	538	540	49,700	135
2010-04-09	533	539	532	539	31,600	134.75
2010-04-08	532	535	531	533	15,600	133.25
2010-04-07	534	535	528	531	23,500	132.75
2010-04-06	528	531	525	529	22,300	132.25
2010-04-05	525	526	522	525	28,700	131.25
2010-04-02	526	526	521	521	31,900	130.25
2010-04-01	522	525	521	524	16,900	131
2010-03-31	522	524	520	522	18,400	130.50
2010-03-30	520	521	518	521	39,000	130.25
2010-03-29	519	519	517	518	35,300	129.50
2010-03-26	516	519	516	519	24,000	129.75
2010-03-25	516	516	511	516	12,400	129
2010-03-24	506	515	506	512	30,900	128
2010-03-23	505	511	505	511	18,400	127.75
2010-03-19	508	511	507	509	24,500	127.25
2010-03-18	509	511	507	508	15,700	127
2010-03-17	508	510	506	510	19,200	127.50
2010-03-16	502	508	501	508	13,300	127
2010-03-15	498	503	496	501	15,700	125.25
2010-03-12	490	495	489	495	26,900	123.75
2010-03-11	485	490	485	490	14,200	122.50
2010-03-10	480	485	480	482	14,400	120.50
2010-03-09	479	481	479	480	17,700	120
2010-03-08	479	479	477	478	17,300	119.50
2010-03-05	477	479	474	477	29,200	119.25
2010-03-04	477	477	475	477	29,100	119.25
2010-03-03	479	479	476	477	26,300	119.25
2010-03-02	478	481	478	479	10,800	119.75
2010-03-01	476	479	476	478	9,800	119.50
2010-02-26	480	480	475	476	22,200	119
2010-02-25	480	480	478	478	17,800	119.50
2010-02-24	486	487	480	480	33,000	120
2010-02-23	486	489	485	487	23,100	121.75
2010-02-22	489	490	487	489	7,900	122.25
2010-02-19	489	492	486	486	10,300	121.50
2010-02-18	494	494	489	489	14,100	122.25
2010-02-17	492	494	491	492	7,400	123
2010-02-16	492	493	491	492	4,400	123
2010-02-15	495	495	491	493	14,700	123.25
2010-02-12	496	496	492	494	6,800	123.50
2010-02-10	500	500	492	496	11,500	124
2010-02-09	498	499	494	498	8,400	124.50
2010-02-08	495	498	493	498	7,200	124.50
2010-02-05	494	500	494	495	11,600	123.75
2010-02-04	495	499	494	496	8,900	124
2010-02-03	495	495	493	494	15,600	123.50
2010-02-02	495	496	493	495	10,600	123.75
2010-02-01	495	496	493	495	12,400	123.75
2010-01-29	495	496	493	494	27,100	123.50
2010-01-28	503	503	495	495	40,200	123.75
2010-01-27	498	503	497	503	10,700	125.75
2010-01-26	500	512	497	499	21,500	124.75
2010-01-25	499	500	497	498	22,000	124.50
2010-01-22	500	501	499	500	24,200	125
2010-01-21	502	503	500	500	30,400	125
2010-01-20	504	504	500	502	16,600	125.50
2010-01-19	506	506	498	498	93,800	124.50
2010-01-18	509	511	505	507	53,100	126.75
2010-01-15	513	514	510	513	30,700	128.25
2010-01-14	515	515	512	512	25,300	128
2010-01-13	516	517	514	515	13,600	128.75
2010-01-12	516	517	514	517	24,800	129.25
2010-01-08	515	518	513	515	32,600	128.75
2010-01-07	515	518	514	515	28,100	128.75
2010-01-06	518	518	515	515	17,900	128.75
2010-01-05	521	522	514	518	16,500	129.50
2010-01-04	520	522	513	521	12,100	130.25

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

2024年11月
日	月	火	水	木	金	土
« 10月31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

4767 (株)テー・オー・ダブリュー の時系列データ [2010年度]

4767 (株)テー・オー・ダブリューの時系列データ [2010年度]