4767 (株)テー・オー・ダブリューの時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	470	478	469	472	48,400	118
2012-12-27	473	473	469	471	93,300	117.75
2012-12-26	473	476	471	473	124,000	118.25
2012-12-25	492	493	487	491	98,100	122.75
2012-12-21	493	495	491	492	46,800	123
2012-12-20	491	494	491	493	34,400	123.25
2012-12-19	488	492	487	492	88,800	123
2012-12-18	487	489	485	487	56,200	121.75
2012-12-17	485	488	484	487	54,800	121.75
2012-12-14	483	487	482	484	68,300	121
2012-12-13	486	486	481	484	51,400	121
2012-12-12	484	489	480	482	96,100	120.50
2012-12-11	480	486	479	481	92,300	120.25
2012-12-10	482	494	473	477	356,700	119.25
2012-12-07	439	442	430	437	95,000	109.25
2012-12-06	447	447	441	444	39,300	111
2012-12-05	455	455	442	447	49,100	111.75
2012-12-04	450	455	450	455	34,300	113.75
2012-12-03	447	452	447	448	34,500	112
2012-11-30	439	445	438	443	39,600	110.75
2012-11-29	432	440	432	434	45,000	108.50
2012-11-28	432	435	430	431	45,000	107.75
2012-11-27	421	429	421	427	38,900	106.75
2012-11-26	409	429	408	416	95,500	104
2012-11-22	405	414	404	409	51,200	102.25
2012-11-21	406	408	403	407	86,000	101.75
2012-11-20	408	409	406	408	52,700	102
2012-11-19	406	414	406	409	120,600	102.25
2012-11-16	410	414	405	407	71,800	101.75
2012-11-15	393	410	389	410	136,000	102.50
2012-11-14	405	419	388	400	615,000	100
2012-11-13	512	512	413	413	426,200	103.25
2012-11-12	512	514	511	513	8,000	128.25
2012-11-09	512	517	512	512	8,200	128
2012-11-08	515	517	514	515	11,400	128.75
2012-11-07	515	519	515	517	6,900	129.25
2012-11-06	524	524	515	518	11,300	129.50
2012-11-05	520	523	518	522	14,100	130.50
2012-11-02	520	521	518	521	3,800	130.25
2012-11-01	517	522	517	520	4,900	130
2012-10-31	519	522	517	519	7,500	129.75
2012-10-30	521	521	513	513	8,400	128.25
2012-10-29	523	523	519	520	7,200	130
2012-10-26	518	524	517	521	13,600	130.25
2012-10-25	519	519	515	518	23,100	129.50
2012-10-24	509	513	508	512	10,100	128
2012-10-23	509	512	507	510	7,900	127.50
2012-10-22	504	508	504	508	5,900	127
2012-10-19	508	508	501	507	12,800	126.75
2012-10-18	508	509	506	509	9,700	127.25
2012-10-17	505	508	505	508	6,600	127
2012-10-16	502	505	502	505	3,300	126.25
2012-10-15	504	505	503	504	6,300	126
2012-10-12	502	506	501	503	5,400	125.75
2012-10-11	503	504	502	503	4,100	125.75
2012-10-10	502	503	502	503	3,800	125.75
2012-10-09	504	507	503	503	18,200	125.75
2012-10-05	505	507	504	504	4,700	126
2012-10-04	504	505	503	504	15,600	126
2012-10-03	502	505	501	502	7,600	125.50
2012-10-02	508	508	504	504	9,500	126
2012-10-01	501	508	501	507	10,100	126.75
2012-09-28	509	509	502	503	14,300	125.75
2012-09-27	501	506	501	506	10,600	126.50
2012-09-26	498	504	498	501	12,400	125.25
2012-09-25	501	501	495	500	15,400	125
2012-09-24	498	501	497	500	7,400	125
2012-09-21	497	499	497	498	2,900	124.50
2012-09-20	501	501	496	498	13,900	124.50
2012-09-19	502	502	498	500	6,600	125
2012-09-18	500	504	500	500	7,500	125
2012-09-14	496	501	496	501	22,800	125.25
2012-09-13	497	498	495	495	7,200	123.75
2012-09-12	495	498	495	498	3,200	124.50
2012-09-11	502	502	490	499	12,100	124.75
2012-09-10	490	495	488	495	15,200	123.75
2012-09-07	494	494	489	490	6,700	122.50
2012-09-06	493	493	488	489	8,300	122.25
2012-09-05	493	494	490	493	7,500	123.25
2012-09-04	498	499	492	492	7,100	123
2012-09-03	496	499	495	495	10,000	123.75
2012-08-31	499	500	495	495	6,100	123.75
2012-08-30	500	501	497	500	7,200	125
2012-08-29	505	505	500	502	10,200	125.50
2012-08-28	504	505	503	504	4,900	126
2012-08-27	506	506	504	504	6,300	126
2012-08-24	507	510	503	504	15,500	126
2012-08-23	507	509	506	507	13,000	126.75
2012-08-22	505	508	505	508	7,000	127
2012-08-21	505	509	504	505	19,700	126.25
2012-08-20	508	510	507	508	11,500	127
2012-08-17	507	509	506	508	11,000	127
2012-08-16	505	508	504	507	9,700	126.75
2012-08-15	505	506	502	505	6,700	126.25
2012-08-14	499	505	499	505	11,500	126.25
2012-08-13	502	503	499	499	10,700	124.75
2012-08-10	500	503	500	501	9,300	125.25
2012-08-09	500	506	497	500	11,900	125
2012-08-08	498	502	495	500	15,400	125
2012-08-07	499	499	495	498	24,000	124.50
2012-08-06	505	515	499	499	32,700	124.75
2012-08-03	504	504	500	501	2,600	125.25
2012-08-02	507	507	500	500	7,000	125
2012-08-01	505	505	502	504	5,900	126
2012-07-31	508	508	504	505	5,400	126.25
2012-07-30	512	512	503	508	6,900	127
2012-07-27	510	510	502	504	6,600	126
2012-07-26	503	503	495	503	15,500	125.75
2012-07-25	508	508	503	503	10,600	125.75
2012-07-24	508	508	502	506	9,000	126.50
2012-07-23	513	513	506	507	17,800	126.75
2012-07-20	515	516	512	512	6,600	128
2012-07-19	513	516	513	515	6,700	128.75
2012-07-18	515	517	513	513	11,500	128.25
2012-07-17	517	520	516	516	17,300	129
2012-07-13	517	520	516	516	14,400	129
2012-07-12	520	521	516	516	13,200	129
2012-07-11	519	520	515	519	16,800	129.75
2012-07-10	522	522	519	519	8,800	129.75
2012-07-09	521	524	519	520	13,700	130
2012-07-06	520	522	520	521	19,300	130.25
2012-07-05	522	523	518	522	15,400	130.50
2012-07-04	525	525	524	525	12,500	131.25
2012-07-03	524	526	523	524	16,600	131
2012-07-02	525	527	523	524	25,200	131
2012-06-29	517	524	515	523	47,000	130.75
2012-06-28	517	518	515	518	20,300	129.50
2012-06-27	511	518	511	516	56,000	129
2012-06-26	536	541	536	540	58,300	135
2012-06-25	540	544	537	542	49,900	135.50
2012-06-22	541	546	534	544	41,700	136
2012-06-21	539	545	536	544	54,500	136
2012-06-20	539	540	537	538	34,500	134.50
2012-06-19	535	539	534	537	34,700	134.25
2012-06-18	530	540	530	533	76,900	133.25
2012-06-15	512	529	509	522	90,300	130.50
2012-06-14	514	514	511	513	11,100	128.25
2012-06-13	514	517	514	515	9,500	128.75
2012-06-12	512	516	512	516	7,200	129
2012-06-11	520	520	514	514	12,800	128.50
2012-06-08	515	517	515	517	12,600	129.25
2012-06-07	513	520	510	520	14,100	130
2012-06-06	501	510	500	510	13,700	127.50
2012-06-05	496	500	495	499	8,100	124.75
2012-06-04	499	499	482	496	21,400	124
2012-06-01	501	506	500	504	12,200	126
2012-05-31	500	505	500	505	7,200	126.25
2012-05-30	499	505	499	502	16,000	125.50
2012-05-29	504	509	504	506	4,700	126.50
2012-05-28	501	505	500	504	6,100	126
2012-05-25	505	505	502	505	7,800	126.25
2012-05-24	500	504	498	504	5,000	126
2012-05-23	501	502	499	500	9,000	125
2012-05-22	503	506	496	501	7,400	125.25
2012-05-21	497	500	490	500	10,900	125
2012-05-18	503	503	490	496	14,900	124
2012-05-17	506	510	504	506	9,900	126.50
2012-05-16	492	505	492	504	9,300	126
2012-05-15	499	506	481	492	29,300	123
2012-05-14	520	521	505	509	23,400	127.25
2012-05-11	525	529	520	522	16,900	130.50
2012-05-10	529	529	520	525	29,200	131.25
2012-05-09	535	537	531	532	18,100	133
2012-05-08	528	533	526	533	14,300	133.25
2012-05-07	524	528	523	526	22,000	131.50
2012-05-02	526	528	524	526	18,600	131.50
2012-05-01	526	527	522	522	9,100	130.50
2012-04-27	522	527	522	525	18,000	131.25
2012-04-26	526	526	522	523	16,500	130.75
2012-04-25	526	527	520	524	18,400	131
2012-04-24	520	524	518	522	22,300	130.50
2012-04-23	522	525	518	520	26,100	130
2012-04-20	524	525	519	522	19,700	130.50
2012-04-19	520	523	519	521	19,000	130.25
2012-04-18	522	523	517	520	15,200	130
2012-04-17	523	523	518	520	9,600	130
2012-04-16	520	523	516	516	26,500	129
2012-04-13	522	524	517	518	23,300	129.50
2012-04-12	520	520	517	519	10,900	129.75
2012-04-11	512	516	510	514	22,400	128.50
2012-04-10	516	522	516	518	12,900	129.50
2012-04-09	521	521	512	516	28,700	129
2012-04-06	527	530	524	528	16,100	132
2012-04-05	524	531	516	530	55,400	132.50
2012-04-04	553	555	530	534	42,800	133.50
2012-04-03	555	555	551	552	27,000	138
2012-04-02	550	559	550	553	66,300	138.25
2012-03-30	545	555	541	550	72,700	137.50
2012-03-29	529	537	529	536	24,800	134
2012-03-28	526	529	525	528	16,800	132
2012-03-27	524	524	520	524	16,500	131
2012-03-26	523	524	521	521	23,100	130.25
2012-03-23	524	524	521	521	35,500	130.25
2012-03-22	524	525	522	524	15,300	131
2012-03-21	516	529	516	520	32,000	130
2012-03-19	516	517	513	515	25,600	128.75
2012-03-16	510	513	510	512	38,000	128
2012-03-15	504	509	503	509	17,300	127.25
2012-03-14	498	506	498	503	34,600	125.75
2012-03-13	497	499	496	497	14,900	124.25
2012-03-12	499	500	495	495	15,300	123.75
2012-03-09	497	499	495	497	32,100	124.25
2012-03-08	493	497	491	495	17,400	123.75
2012-03-07	488	493	484	493	20,900	123.25
2012-03-06	494	495	489	489	9,500	122.25
2012-03-05	490	495	488	492	24,100	123
2012-03-02	490	493	487	493	10,900	123.25
2012-03-01	491	493	480	491	23,000	122.75
2012-02-29	490	493	486	491	24,600	122.75
2012-02-28	482	487	482	486	18,700	121.50
2012-02-27	485	486	480	484	30,100	121
2012-02-24	487	487	481	485	30,000	121.25
2012-02-23	482	483	478	483	28,800	120.75
2012-02-22	481	483	478	482	20,900	120.50
2012-02-21	479	481	478	478	11,900	119.50
2012-02-20	480	480	479	479	3,700	119.75
2012-02-17	481	481	476	478	18,700	119.50
2012-02-16	481	481	477	480	5,600	120
2012-02-15	478	481	476	481	35,900	120.25
2012-02-14	479	480	477	478	13,600	119.50
2012-02-13	471	478	471	478	9,100	119.50
2012-02-10	473	475	470	471	15,000	117.75
2012-02-09	473	475	472	472	15,900	118
2012-02-08	472	474	472	473	15,400	118.25
2012-02-07	471	473	470	471	25,900	117.75
2012-02-06	471	472	468	470	13,000	117.50
2012-02-03	466	470	466	467	5,500	116.75
2012-02-02	469	472	465	468	9,100	117
2012-02-01	465	471	465	468	4,400	117
2012-01-31	468	470	463	465	15,800	116.25
2012-01-30	470	474	466	466	19,900	116.50
2012-01-27	471	471	468	468	5,000	117
2012-01-26	473	473	466	471	8,200	117.75
2012-01-25	471	472	466	471	20,200	117.75
2012-01-24	470	470	468	470	5,900	117.50
2012-01-23	466	469	466	469	9,800	117.25
2012-01-20	462	465	462	465	5,700	116.25
2012-01-19	465	465	460	462	8,000	115.50
2012-01-18	465	465	463	465	3,000	116.25
2012-01-17	465	466	463	463	1,400	115.75
2012-01-16	460	466	460	466	5,300	116.50
2012-01-13	465	465	464	465	7,600	116.25
2012-01-12	463	465	461	465	12,000	116.25
2012-01-11	463	464	460	463	7,600	115.75
2012-01-10	462	464	460	462	14,000	115.50
2012-01-06	463	463	460	460	5,400	115
2012-01-05	464	465	461	463	11,500	115.75
2012-01-04	461	464	457	463	9,200	115.75

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

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 [2012年度]

4767 (株)テー・オー・ダブリューの時系列データ [2012年度]