4767 (株)テー・オー・ダブリューの時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	462	464	458	459	11,100	114.75
2011-12-29	462	464	458	463	12,600	115.75
2011-12-28	461	470	460	467	36,600	116.75
2011-12-27	475	484	473	480	52,700	120
2011-12-26	473	477	473	474	7,900	118.50
2011-12-22	473	475	471	471	9,100	117.75
2011-12-21	476	479	468	471	32,300	117.75
2011-12-20	474	478	472	478	7,600	119.50
2011-12-19	478	480	466	474	14,200	118.50
2011-12-16	483	487	474	478	71,600	119.50
2011-12-15	471	472	465	466	9,900	116.50
2011-12-14	473	477	470	471	16,900	117.75
2011-12-13	468	473	465	469	17,500	117.25
2011-12-12	465	470	462	465	16,900	116.25
2011-12-09	465	465	461	462	17,800	115.50
2011-12-08	458	463	457	462	31,200	115.50
2011-12-07	454	458	453	455	12,700	113.75
2011-12-06	451	456	450	452	17,900	113
2011-12-05	448	451	447	450	10,500	112.50
2011-12-02	449	449	445	447	10,600	111.75
2011-12-01	449	450	447	449	7,700	112.25
2011-11-30	447	447	444	447	4,400	111.75
2011-11-29	446	448	444	448	6,200	112
2011-11-28	439	445	439	442	14,900	110.50
2011-11-25	442	443	439	439	18,600	109.75
2011-11-24	446	446	442	442	6,600	110.50
2011-11-22	445	448	445	447	6,500	111.75
2011-11-21	446	447	446	447	3,700	111.75
2011-11-18	448	448	446	448	5,500	112
2011-11-17	447	448	446	448	6,400	112
2011-11-16	445	448	445	446	2,600	111.50
2011-11-15	447	450	446	447	7,100	111.75
2011-11-14	447	449	447	448	6,100	112
2011-11-11	445	449	445	449	9,100	112.25
2011-11-10	446	447	445	447	11,800	111.75
2011-11-09	449	449	446	447	4,500	111.75
2011-11-08	446	450	446	450	8,200	112.50
2011-11-07	449	449	446	448	8,900	112
2011-11-04	444	450	444	446	5,600	111.50
2011-11-02	445	450	443	443	9,800	110.75
2011-11-01	447	450	443	449	13,200	112.25
2011-10-31	444	449	444	445	9,500	111.25
2011-10-28	446	446	441	443	8,100	110.75
2011-10-27	443	445	439	445	17,500	111.25
2011-10-26	440	444	440	443	7,500	110.75
2011-10-25	446	446	440	442	13,200	110.50
2011-10-24	446	446	444	446	6,300	111.50
2011-10-21	443	443	439	442	4,600	110.50
2011-10-20	442	442	440	442	4,500	110.50
2011-10-19	445	445	442	442	6,300	110.50
2011-10-18	446	446	443	443	2,700	110.75
2011-10-17	445	445	442	445	5,400	111.25
2011-10-14	441	443	441	441	6,100	110.25
2011-10-13	443	445	442	442	6,300	110.50
2011-10-12	440	444	440	442	11,000	110.50
2011-10-11	442	449	439	440	19,000	110
2011-10-07	442	445	442	443	3,900	110.75
2011-10-06	441	445	440	444	8,200	111
2011-10-05	441	445	441	441	7,600	110.25
2011-10-04	448	448	444	445	7,000	111.25
2011-10-03	447	449	445	448	5,900	112
2011-09-30	450	450	446	450	6,900	112.50
2011-09-29	450	450	448	450	10,400	112.50
2011-09-28	447	450	444	450	8,300	112.50
2011-09-27	440	447	435	447	12,000	111.75
2011-09-26	450	450	436	438	10,800	109.50
2011-09-22	450	451	446	450	10,100	112.50
2011-09-21	447	452	447	449	11,600	112.25
2011-09-20	445	453	445	452	7,600	113
2011-09-16	442	452	437	452	13,800	113
2011-09-15	449	452	448	448	11,000	112
2011-09-14	446	450	446	448	13,800	112
2011-09-13	442	447	436	446	7,000	111.50
2011-09-12	446	446	440	442	12,000	110.50
2011-09-09	449	450	445	449	12,900	112.25
2011-09-08	449	450	443	447	5,100	111.75
2011-09-07	447	449	444	448	8,800	112
2011-09-06	444	444	439	443	2,700	110.75
2011-09-05	443	443	439	443	2,300	110.75
2011-09-02	444	444	434	440	17,700	110
2011-09-01	443	444	440	444	5,400	111
2011-08-31	441	443	438	443	4,700	110.75
2011-08-30	440	440	435	439	4,000	109.75
2011-08-29	440	440	431	437	5,700	109.25
2011-08-26	437	437	431	437	1,700	109.25
2011-08-25	439	439	429	429	11,900	107.25
2011-08-24	435	436	434	436	5,700	109
2011-08-23	437	437	423	433	10,400	108.25
2011-08-22	435	436	431	431	4,400	107.75
2011-08-19	433	439	431	435	9,300	108.75
2011-08-18	437	439	434	438	8,700	109.50
2011-08-17	431	436	431	432	5,600	108
2011-08-16	426	432	426	428	5,200	107
2011-08-15	425	425	421	425	30,000	106.25
2011-08-12	425	429	421	422	26,000	105.50
2011-08-11	424	426	421	424	4,300	106
2011-08-10	444	444	420	424	23,500	106
2011-08-09	430	431	420	424	27,900	106
2011-08-08	435	440	429	439	16,200	109.75
2011-08-05	440	442	437	440	13,200	110
2011-08-04	445	447	443	446	8,700	111.50
2011-08-03	447	448	446	446	5,200	111.50
2011-08-02	448	448	446	447	4,800	111.75
2011-08-01	444	452	444	449	7,200	112.25
2011-07-29	445	448	444	444	8,400	111
2011-07-28	445	449	445	449	19,000	112.25
2011-07-27	449	449	444	446	16,300	111.50
2011-07-26	450	451	449	449	7,100	112.25
2011-07-25	451	452	450	450	7,900	112.50
2011-07-22	452	453	451	452	9,600	113
2011-07-21	449	452	449	451	4,200	112.75
2011-07-20	451	451	448	450	8,300	112.50
2011-07-19	451	451	448	450	6,600	112.50
2011-07-15	451	453	451	452	7,900	113
2011-07-14	453	453	450	451	14,200	112.75
2011-07-13	448	455	448	453	7,300	113.25
2011-07-12	456	457	447	447	21,600	111.75
2011-07-11	449	456	446	456	35,500	114
2011-07-08	449	453	448	448	14,700	112
2011-07-07	451	453	447	451	14,600	112.75
2011-07-06	448	452	446	452	10,000	113
2011-07-05	442	448	442	444	9,900	111
2011-07-04	445	445	440	442	27,300	110.50
2011-07-01	446	449	445	445	15,900	111.25
2011-06-30	439	446	436	446	17,400	111.50
2011-06-29	438	446	437	443	24,700	110.75
2011-06-28	434	440	431	435	63,800	108.75
2011-06-27	464	464	453	455	37,300	113.75
2011-06-24	460	465	457	465	27,700	116.25
2011-06-23	458	465	457	460	32,000	115
2011-06-22	457	459	456	458	14,500	114.50
2011-06-21	456	457	454	456	5,800	114
2011-06-20	455	458	454	456	19,000	114
2011-06-17	462	462	455	455	21,300	113.75
2011-06-16	465	465	462	462	18,600	115.50
2011-06-15	466	466	463	465	7,200	116.25
2011-06-14	465	468	460	466	8,900	116.50
2011-06-13	468	468	458	468	14,600	117
2011-06-10	465	474	460	460	30,800	115
2011-06-09	460	464	460	464	17,300	116
2011-06-08	461	464	458	458	17,500	114.50
2011-06-07	456	462	456	459	12,200	114.75
2011-06-06	473	474	458	458	36,700	114.50
2011-06-03	478	480	474	474	9,600	118.50
2011-06-02	473	481	470	479	34,900	119.75
2011-06-01	478	478	475	478	6,700	119.50
2011-05-31	474	478	474	478	11,800	119.50
2011-05-30	470	473	470	473	27,000	118.25
2011-05-27	464	471	464	466	15,800	116.50
2011-05-26	456	473	451	472	18,000	118
2011-05-25	459	459	450	455	18,800	113.75
2011-05-24	450	451	447	451	12,000	112.75
2011-05-23	453	454	446	449	11,300	112.25
2011-05-20	458	458	449	450	10,000	112.50
2011-05-19	457	460	450	450	20,900	112.50
2011-05-18	443	453	441	453	18,100	113.25
2011-05-17	450	450	441	444	28,400	111
2011-05-16	462	462	450	450	29,300	112.50
2011-05-13	463	469	459	462	40,000	115.50
2011-05-12	472	472	462	463	37,500	115.75
2011-05-11	475	480	470	471	42,400	117.75
2011-05-10	464	484	451	477	156,600	119.25
2011-05-09	503	505	500	502	21,400	125.50
2011-05-06	501	503	500	501	26,800	125.25
2011-05-02	495	500	495	499	23,000	124.75
2011-04-28	492	494	485	492	11,300	123
2011-04-27	486	489	483	486	15,000	121.50
2011-04-26	479	488	477	486	24,600	121.50
2011-04-25	475	479	475	477	15,300	119.25
2011-04-22	470	474	470	474	8,800	118.50
2011-04-21	469	471	467	468	6,700	117
2011-04-20	460	467	460	466	8,300	116.50
2011-04-19	465	465	454	455	39,800	113.75
2011-04-18	477	477	464	466	31,700	116.50
2011-04-15	480	484	476	476	23,000	119
2011-04-14	478	485	478	481	13,100	120.25
2011-04-13	483	483	480	481	25,700	120.25
2011-04-12	486	490	484	484	22,800	121
2011-04-11	495	497	486	492	16,500	123
2011-04-08	482	496	481	493	17,100	123.25
2011-04-07	481	485	479	482	12,400	120.50
2011-04-06	481	485	481	483	9,700	120.75
2011-04-05	495	497	476	482	25,300	120.50
2011-04-04	502	502	494	497	15,600	124.25
2011-04-01	496	500	492	494	22,500	123.50
2011-03-31	482	499	479	499	27,500	124.75
2011-03-30	484	484	480	482	23,500	120.50
2011-03-29	483	484	478	484	19,400	121
2011-03-28	483	485	477	485	23,400	121.25
2011-03-25	484	485	482	483	15,900	120.75
2011-03-24	483	484	480	482	9,500	120.50
2011-03-23	490	490	478	480	19,100	120
2011-03-22	470	489	470	488	35,800	122
2011-03-18	448	461	447	461	24,200	115.25
2011-03-17	424	448	423	443	20,800	110.75
2011-03-16	409	463	409	443	45,900	110.75
2011-03-15	455	457	400	410	95,400	102.50
2011-03-14	429	464	429	457	55,000	114.25
2011-03-11	503	509	502	503	36,000	125.75
2011-03-10	513	513	506	507	16,400	126.75
2011-03-09	508	512	508	511	13,600	127.75
2011-03-08	512	513	507	508	13,200	127
2011-03-07	513	513	505	511	20,100	127.75
2011-03-04	512	512	510	511	14,000	127.75
2011-03-03	509	511	508	510	12,000	127.50
2011-03-02	510	513	508	508	27,500	127
2011-03-01	507	513	507	509	22,000	127.25
2011-02-28	503	507	503	507	11,800	126.75
2011-02-25	503	504	501	503	12,100	125.75
2011-02-24	505	505	501	503	14,600	125.75
2011-02-23	502	507	502	505	16,500	126.25
2011-02-22	505	506	503	504	13,400	126
2011-02-21	505	506	505	506	12,100	126.50
2011-02-18	506	506	504	505	20,400	126.25
2011-02-17	504	506	504	506	30,700	126.50
2011-02-16	503	505	502	503	14,300	125.75
2011-02-15	502	503	500	502	16,400	125.50
2011-02-14	497	502	497	500	18,700	125
2011-02-10	499	500	497	500	10,000	125
2011-02-09	497	499	497	499	19,000	124.75
2011-02-08	496	497	495	496	19,600	124
2011-02-07	492	495	492	495	27,600	123.75
2011-02-04	490	494	489	492	19,400	123
2011-02-03	486	491	486	490	14,100	122.50
2011-02-02	488	489	486	488	7,900	122
2011-02-01	483	483	481	481	7,800	120.25
2011-01-31	484	485	480	483	20,500	120.75
2011-01-28	492	494	488	488	21,400	122
2011-01-27	493	493	490	491	8,100	122.75
2011-01-26	491	493	490	491	12,000	122.75
2011-01-25	490	494	489	491	16,800	122.75
2011-01-24	485	490	484	490	24,000	122.50
2011-01-21	493	493	483	485	32,500	121.25
2011-01-20	498	498	494	494	14,100	123.50
2011-01-19	495	499	495	499	32,200	124.75
2011-01-18	494	495	493	495	21,800	123.75
2011-01-17	492	494	491	494	20,100	123.50
2011-01-14	488	492	487	489	16,100	122.25
2011-01-13	493	496	481	485	30,600	121.25
2011-01-12	495	495	491	493	28,000	123.25
2011-01-11	482	490	482	490	39,500	122.50
2011-01-07	479	481	479	480	8,500	120
2011-01-06	479	480	475	478	28,800	119.50
2011-01-05	473	479	471	478	26,100	119.50
2011-01-04	469	475	467	473	51,800	118.25

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 [2011年度]

4767 (株)テー・オー・ダブリューの時系列データ [2011年度]