4767 (株)テー・オー・ダブリュー の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 678 | 685 | 676 | 683 | 28,600 | 341.50 |
| 2015-12-29 | 666 | 680 | 665 | 678 | 46,200 | 339 |
| 2015-12-28 | 652 | 666 | 647 | 664 | 51,400 | 332 |
| 2015-12-25 | 679 | 688 | 668 | 672 | 74,900 | 336 |
| 2015-12-24 | 681 | 684 | 673 | 678 | 60,400 | 339 |
| 2015-12-22 | 692 | 692 | 679 | 684 | 52,900 | 342 |
| 2015-12-21 | 683 | 694 | 680 | 688 | 80,300 | 344 |
| 2015-12-18 | 709 | 710 | 687 | 689 | 158,300 | 344.50 |
| 2015-12-17 | 715 | 721 | 706 | 709 | 65,000 | 354.50 |
| 2015-12-16 | 710 | 713 | 695 | 713 | 97,000 | 356.50 |
| 2015-12-15 | 720 | 726 | 695 | 699 | 92,000 | 349.50 |
| 2015-12-14 | 715 | 730 | 701 | 729 | 77,000 | 364.50 |
| 2015-12-11 | 733 | 737 | 716 | 723 | 192,000 | 361.50 |
| 2015-12-10 | 710 | 725 | 701 | 721 | 334,900 | 360.50 |
| 2015-12-09 | 693 | 709 | 680 | 682 | 155,100 | 341 |
| 2015-12-08 | 675 | 678 | 666 | 666 | 95,700 | 333 |
| 2015-12-07 | 688 | 694 | 680 | 681 | 86,900 | 340.50 |
| 2015-12-04 | 685 | 688 | 675 | 682 | 148,500 | 341 |
| 2015-12-03 | 706 | 706 | 693 | 695 | 105,500 | 347.50 |
| 2015-12-02 | 704 | 711 | 693 | 708 | 110,800 | 354 |
| 2015-12-01 | 721 | 727 | 711 | 713 | 83,800 | 356.50 |
| 2015-11-30 | 745 | 745 | 725 | 731 | 53,200 | 365.50 |
| 2015-11-27 | 743 | 747 | 740 | 741 | 51,500 | 370.50 |
| 2015-11-26 | 745 | 748 | 741 | 742 | 45,700 | 371 |
| 2015-11-25 | 747 | 749 | 740 | 745 | 53,600 | 372.50 |
| 2015-11-24 | 745 | 747 | 738 | 747 | 45,700 | 373.50 |
| 2015-11-20 | 745 | 745 | 734 | 737 | 38,500 | 368.50 |
| 2015-11-19 | 747 | 748 | 733 | 741 | 53,100 | 370.50 |
| 2015-11-18 | 734 | 744 | 734 | 739 | 73,700 | 369.50 |
| 2015-11-17 | 744 | 758 | 732 | 734 | 94,300 | 367 |
| 2015-11-16 | 746 | 753 | 737 | 744 | 68,600 | 372 |
| 2015-11-13 | 751 | 766 | 743 | 756 | 79,800 | 378 |
| 2015-11-12 | 780 | 783 | 752 | 754 | 132,300 | 377 |
| 2015-11-11 | 763 | 787 | 755 | 780 | 164,500 | 390 |
| 2015-11-10 | 819 | 825 | 801 | 804 | 72,400 | 402 |
| 2015-11-09 | 816 | 826 | 811 | 815 | 55,100 | 407.50 |
| 2015-11-06 | 814 | 820 | 804 | 816 | 54,200 | 408 |
| 2015-11-05 | 830 | 830 | 818 | 824 | 46,800 | 412 |
| 2015-11-04 | 827 | 837 | 823 | 827 | 66,600 | 413.50 |
| 2015-11-02 | 804 | 827 | 795 | 820 | 96,400 | 410 |
| 2015-10-30 | 789 | 819 | 786 | 812 | 125,900 | 406 |
| 2015-10-29 | 785 | 794 | 778 | 788 | 57,000 | 394 |
| 2015-10-28 | 786 | 787 | 778 | 783 | 34,900 | 391.50 |
| 2015-10-27 | 764 | 786 | 764 | 784 | 111,300 | 392 |
| 2015-10-26 | 783 | 783 | 765 | 777 | 67,400 | 388.50 |
| 2015-10-23 | 791 | 792 | 776 | 780 | 56,700 | 390 |
| 2015-10-22 | 789 | 789 | 773 | 779 | 66,800 | 389.50 |
| 2015-10-21 | 790 | 791 | 785 | 791 | 48,800 | 395.50 |
| 2015-10-20 | 787 | 804 | 773 | 794 | 107,300 | 397 |
| 2015-10-19 | 778 | 780 | 765 | 780 | 64,800 | 390 |
| 2015-10-16 | 783 | 797 | 777 | 780 | 80,600 | 390 |
| 2015-10-15 | 759 | 785 | 755 | 773 | 95,400 | 386.50 |
| 2015-10-14 | 771 | 771 | 751 | 765 | 106,800 | 382.50 |
| 2015-10-13 | 783 | 783 | 771 | 779 | 91,800 | 389.50 |
| 2015-10-09 | 803 | 803 | 771 | 790 | 107,400 | 395 |
| 2015-10-08 | 818 | 818 | 783 | 795 | 104,000 | 397.50 |
| 2015-10-07 | 803 | 818 | 792 | 810 | 184,300 | 405 |
| 2015-10-06 | 800 | 809 | 777 | 788 | 112,900 | 394 |
| 2015-10-05 | 791 | 800 | 777 | 793 | 76,900 | 396.50 |
| 2015-10-02 | 765 | 786 | 765 | 784 | 66,600 | 392 |
| 2015-10-01 | 775 | 805 | 773 | 779 | 198,900 | 389.50 |
| 2015-09-30 | 739 | 772 | 738 | 763 | 123,700 | 381.50 |
| 2015-09-29 | 731 | 734 | 713 | 722 | 120,600 | 361 |
| 2015-09-28 | 736 | 760 | 736 | 743 | 61,800 | 371.50 |
| 2015-09-25 | 740 | 750 | 711 | 734 | 155,500 | 367 |
| 2015-09-24 | 731 | 760 | 729 | 744 | 152,500 | 372 |
| 2015-09-18 | 742 | 754 | 727 | 740 | 112,500 | 370 |
| 2015-09-17 | 750 | 765 | 724 | 740 | 171,100 | 370 |
| 2015-09-16 | 766 | 767 | 727 | 744 | 206,500 | 372 |
| 2015-09-15 | 710 | 773 | 700 | 764 | 307,100 | 382 |
| 2015-09-14 | 700 | 719 | 691 | 711 | 117,000 | 355.50 |
| 2015-09-11 | 670 | 711 | 668 | 700 | 157,700 | 350 |
| 2015-09-10 | 690 | 725 | 660 | 670 | 357,800 | 335 |
| 2015-09-09 | 690 | 703 | 675 | 692 | 164,200 | 346 |
| 2015-09-08 | 676 | 676 | 633 | 634 | 241,500 | 317 |
| 2015-09-07 | 682 | 713 | 666 | 679 | 181,800 | 339.50 |
| 2015-09-04 | 740 | 757 | 687 | 692 | 222,300 | 346 |
| 2015-09-03 | 740 | 759 | 740 | 746 | 96,800 | 373 |
| 2015-09-02 | 706 | 755 | 701 | 728 | 130,000 | 364 |
| 2015-09-01 | 782 | 782 | 720 | 728 | 135,500 | 364 |
| 2015-08-31 | 758 | 787 | 736 | 780 | 165,200 | 390 |
| 2015-08-28 | 740 | 760 | 735 | 758 | 236,700 | 379 |
| 2015-08-27 | 698 | 728 | 690 | 715 | 169,700 | 357.50 |
| 2015-08-26 | 653 | 692 | 653 | 683 | 90,800 | 341.50 |
| 2015-08-25 | 587 | 690 | 566 | 651 | 218,600 | 325.50 |
| 2015-08-24 | 663 | 678 | 636 | 637 | 179,800 | 318.50 |
| 2015-08-21 | 670 | 715 | 669 | 688 | 184,000 | 344 |
| 2015-08-20 | 699 | 705 | 685 | 689 | 80,000 | 344.50 |
| 2015-08-19 | 723 | 724 | 697 | 699 | 134,500 | 349.50 |
| 2015-08-18 | 695 | 724 | 695 | 724 | 194,000 | 362 |
| 2015-08-17 | 674 | 688 | 672 | 688 | 156,100 | 344 |
| 2015-08-14 | 637 | 662 | 633 | 650 | 92,600 | 325 |
| 2015-08-13 | 640 | 648 | 631 | 633 | 39,100 | 316.50 |
| 2015-08-12 | 659 | 664 | 629 | 635 | 139,200 | 317.50 |
| 2015-08-11 | 671 | 673 | 658 | 665 | 87,700 | 332.50 |
| 2015-08-10 | 646 | 677 | 642 | 674 | 203,900 | 337 |
| 2015-08-07 | 659 | 659 | 635 | 645 | 67,100 | 322.50 |
| 2015-08-06 | 667 | 667 | 646 | 654 | 105,000 | 327 |
| 2015-08-05 | 635 | 668 | 630 | 667 | 150,500 | 333.50 |
| 2015-08-04 | 625 | 637 | 625 | 637 | 67,800 | 318.50 |
| 2015-08-03 | 614 | 634 | 614 | 629 | 86,700 | 314.50 |
| 2015-07-31 | 620 | 623 | 613 | 619 | 42,800 | 309.50 |
| 2015-07-30 | 620 | 630 | 615 | 620 | 164,800 | 310 |
| 2015-07-29 | 599 | 618 | 586 | 613 | 156,100 | 306.50 |
| 2015-07-28 | 580 | 602 | 580 | 595 | 102,500 | 297.50 |
| 2015-07-27 | 605 | 610 | 595 | 600 | 60,400 | 300 |
| 2015-07-24 | 605 | 616 | 601 | 611 | 65,800 | 305.50 |
| 2015-07-23 | 606 | 608 | 600 | 606 | 32,100 | 303 |
| 2015-07-22 | 607 | 608 | 592 | 601 | 92,300 | 300.50 |
| 2015-07-21 | 595 | 604 | 595 | 600 | 63,000 | 300 |
| 2015-07-17 | 594 | 595 | 590 | 593 | 29,800 | 296.50 |
| 2015-07-16 | 580 | 593 | 575 | 590 | 55,000 | 295 |
| 2015-07-15 | 570 | 579 | 570 | 575 | 44,800 | 287.50 |
| 2015-07-14 | 585 | 586 | 571 | 574 | 48,700 | 287 |
| 2015-07-13 | 557 | 573 | 557 | 572 | 34,500 | 286 |
| 2015-07-10 | 569 | 575 | 550 | 558 | 64,800 | 279 |
| 2015-07-09 | 560 | 562 | 532 | 560 | 119,900 | 280 |
| 2015-07-08 | 600 | 600 | 565 | 569 | 88,700 | 284.50 |
| 2015-07-07 | 599 | 610 | 588 | 596 | 84,100 | 298 |
| 2015-07-06 | 594 | 612 | 572 | 580 | 160,100 | 290 |
| 2015-07-03 | 616 | 622 | 592 | 610 | 114,800 | 305 |
| 2015-07-02 | 627 | 632 | 608 | 617 | 167,000 | 308.50 |
| 2015-07-01 | 628 | 646 | 604 | 611 | 405,500 | 305.50 |
| 2015-06-30 | 563 | 598 | 546 | 598 | 255,300 | 299 |
| 2015-06-29 | 531 | 548 | 517 | 543 | 113,700 | 271.50 |
| 2015-06-26 | 568 | 571 | 550 | 558 | 162,000 | 279 |
| 2015-06-25 | 1,165 | 1,200 | 1,150 | 1,173 | 72,000 | 293.25 |
| 2015-06-24 | 1,160 | 1,174 | 1,157 | 1,168 | 39,900 | 292 |
| 2015-06-23 | 1,146 | 1,160 | 1,146 | 1,160 | 38,000 | 290 |
| 2015-06-22 | 1,145 | 1,157 | 1,144 | 1,147 | 30,300 | 286.75 |
| 2015-06-19 | 1,137 | 1,158 | 1,137 | 1,152 | 43,300 | 288 |
| 2015-06-18 | 1,153 | 1,163 | 1,143 | 1,146 | 41,300 | 286.50 |
| 2015-06-17 | 1,180 | 1,196 | 1,133 | 1,148 | 132,100 | 287 |
| 2015-06-16 | 1,150 | 1,180 | 1,141 | 1,175 | 177,400 | 293.75 |
| 2015-06-15 | 1,076 | 1,142 | 1,073 | 1,133 | 191,900 | 283.25 |
| 2015-06-12 | 1,071 | 1,081 | 1,071 | 1,076 | 24,300 | 269 |
| 2015-06-11 | 1,070 | 1,090 | 1,061 | 1,071 | 22,600 | 267.75 |
| 2015-06-10 | 1,070 | 1,073 | 1,051 | 1,052 | 36,200 | 263 |
| 2015-06-09 | 1,092 | 1,092 | 1,070 | 1,071 | 30,400 | 267.75 |
| 2015-06-08 | 1,079 | 1,095 | 1,079 | 1,091 | 23,200 | 272.75 |
| 2015-06-05 | 1,081 | 1,082 | 1,070 | 1,079 | 25,400 | 269.75 |
| 2015-06-04 | 1,080 | 1,091 | 1,079 | 1,081 | 20,900 | 270.25 |
| 2015-06-03 | 1,090 | 1,092 | 1,084 | 1,085 | 17,900 | 271.25 |
| 2015-06-02 | 1,080 | 1,095 | 1,076 | 1,087 | 30,400 | 271.75 |
| 2015-06-01 | 1,060 | 1,125 | 1,056 | 1,081 | 90,600 | 270.25 |
| 2015-05-29 | 1,060 | 1,075 | 1,060 | 1,061 | 39,800 | 265.25 |
| 2015-05-28 | 1,061 | 1,078 | 1,059 | 1,068 | 51,700 | 267 |
| 2015-05-27 | 1,050 | 1,055 | 1,043 | 1,054 | 36,500 | 263.50 |
| 2015-05-26 | 1,034 | 1,047 | 1,034 | 1,044 | 11,500 | 261 |
| 2015-05-25 | 1,024 | 1,050 | 1,024 | 1,037 | 31,700 | 259.25 |
| 2015-05-22 | 1,034 | 1,034 | 1,023 | 1,028 | 19,300 | 257 |
| 2015-05-21 | 1,036 | 1,036 | 1,022 | 1,027 | 14,000 | 256.75 |
| 2015-05-20 | 1,031 | 1,037 | 1,021 | 1,030 | 33,200 | 257.50 |
| 2015-05-19 | 1,010 | 1,029 | 1,006 | 1,025 | 41,800 | 256.25 |
| 2015-05-18 | 1,010 | 1,011 | 1,003 | 1,009 | 25,100 | 252.25 |
| 2015-05-15 | 1,010 | 1,018 | 1,010 | 1,015 | 18,800 | 253.75 |
| 2015-05-14 | 1,025 | 1,025 | 1,005 | 1,006 | 35,300 | 251.50 |
| 2015-05-13 | 1,025 | 1,030 | 1,013 | 1,026 | 24,900 | 256.50 |
| 2015-05-12 | 1,017 | 1,023 | 1,005 | 1,020 | 26,600 | 255 |
| 2015-05-11 | 1,008 | 1,012 | 995 | 1,010 | 26,200 | 252.50 |
| 2015-05-08 | 993 | 1,000 | 987 | 990 | 30,600 | 247.50 |
| 2015-05-07 | 990 | 1,000 | 983 | 993 | 27,800 | 248.25 |
| 2015-05-01 | 990 | 996 | 984 | 990 | 24,000 | 247.50 |
| 2015-04-30 | 999 | 1,005 | 974 | 992 | 77,400 | 248 |
| 2015-04-28 | 1,042 | 1,045 | 1,000 | 1,002 | 57,400 | 250.50 |
| 2015-04-27 | 1,022 | 1,039 | 1,022 | 1,038 | 32,800 | 259.50 |
| 2015-04-24 | 1,013 | 1,023 | 1,009 | 1,022 | 27,400 | 255.50 |
| 2015-04-23 | 1,004 | 1,016 | 1,001 | 1,013 | 30,600 | 253.25 |
| 2015-04-22 | 1,002 | 1,010 | 1,000 | 1,002 | 31,800 | 250.50 |
| 2015-04-21 | 1,001 | 1,005 | 992 | 1,000 | 36,300 | 250 |
| 2015-04-20 | 998 | 1,009 | 998 | 1,003 | 32,000 | 250.75 |
| 2015-04-17 | 1,011 | 1,020 | 1,000 | 1,010 | 55,700 | 252.50 |
| 2015-04-16 | 1,020 | 1,020 | 978 | 997 | 110,000 | 249.25 |
| 2015-04-15 | 972 | 1,029 | 965 | 1,020 | 180,400 | 255 |
| 2015-04-14 | 953 | 992 | 953 | 969 | 56,700 | 242.25 |
| 2015-04-13 | 943 | 959 | 943 | 949 | 36,800 | 237.25 |
| 2015-04-10 | 950 | 950 | 940 | 946 | 22,900 | 236.50 |
| 2015-04-09 | 952 | 952 | 943 | 945 | 34,700 | 236.25 |
| 2015-04-08 | 945 | 952 | 933 | 948 | 48,100 | 237 |
| 2015-04-07 | 952 | 953 | 914 | 944 | 104,800 | 236 |
| 2015-04-06 | 929 | 953 | 929 | 952 | 67,500 | 238 |
| 2015-04-03 | 918 | 933 | 902 | 931 | 56,300 | 232.75 |
| 2015-04-02 | 893 | 933 | 892 | 918 | 139,500 | 229.50 |
| 2015-04-01 | 884 | 895 | 879 | 891 | 56,100 | 222.75 |
| 2015-03-31 | 883 | 888 | 881 | 884 | 55,600 | 221 |
| 2015-03-30 | 883 | 884 | 877 | 878 | 28,400 | 219.50 |
| 2015-03-27 | 869 | 886 | 869 | 872 | 41,700 | 218 |
| 2015-03-26 | 869 | 873 | 867 | 872 | 19,400 | 218 |
| 2015-03-25 | 878 | 878 | 867 | 874 | 20,300 | 218.50 |
| 2015-03-24 | 870 | 875 | 863 | 866 | 78,700 | 216.50 |
| 2015-03-23 | 889 | 889 | 877 | 885 | 45,200 | 221.25 |
| 2015-03-20 | 869 | 879 | 862 | 876 | 51,500 | 219 |
| 2015-03-19 | 870 | 870 | 856 | 862 | 74,500 | 215.50 |
| 2015-03-18 | 844 | 850 | 842 | 850 | 57,800 | 212.50 |
| 2015-03-17 | 841 | 844 | 840 | 841 | 40,000 | 210.25 |
| 2015-03-16 | 836 | 842 | 836 | 837 | 30,400 | 209.25 |
| 2015-03-13 | 836 | 838 | 833 | 833 | 40,000 | 208.25 |
| 2015-03-12 | 840 | 840 | 834 | 836 | 29,400 | 209 |
| 2015-03-11 | 837 | 843 | 836 | 838 | 25,200 | 209.50 |
| 2015-03-10 | 839 | 841 | 835 | 838 | 43,500 | 209.50 |
| 2015-03-09 | 840 | 842 | 835 | 838 | 19,500 | 209.50 |
| 2015-03-06 | 845 | 845 | 839 | 841 | 20,900 | 210.25 |
| 2015-03-05 | 844 | 844 | 840 | 842 | 19,100 | 210.50 |
| 2015-03-04 | 842 | 843 | 837 | 838 | 39,800 | 209.50 |
| 2015-03-03 | 837 | 841 | 834 | 836 | 28,600 | 209 |
| 2015-03-02 | 835 | 839 | 832 | 832 | 45,200 | 208 |
| 2015-02-27 | 840 | 840 | 834 | 835 | 37,300 | 208.75 |
| 2015-02-26 | 839 | 842 | 833 | 840 | 34,000 | 210 |
| 2015-02-25 | 843 | 844 | 836 | 840 | 19,500 | 210 |
| 2015-02-24 | 841 | 842 | 836 | 837 | 35,000 | 209.25 |
| 2015-02-23 | 845 | 847 | 841 | 843 | 35,100 | 210.75 |
| 2015-02-20 | 846 | 850 | 843 | 845 | 21,300 | 211.25 |
| 2015-02-19 | 845 | 850 | 844 | 847 | 32,400 | 211.75 |
| 2015-02-18 | 847 | 854 | 841 | 850 | 38,400 | 212.50 |
| 2015-02-17 | 841 | 860 | 838 | 854 | 39,600 | 213.50 |
| 2015-02-16 | 852 | 852 | 841 | 841 | 35,700 | 210.25 |
| 2015-02-13 | 867 | 868 | 852 | 852 | 51,000 | 213 |
| 2015-02-12 | 877 | 881 | 865 | 871 | 24,900 | 217.75 |
| 2015-02-10 | 876 | 879 | 867 | 876 | 31,400 | 219 |
| 2015-02-09 | 875 | 886 | 870 | 876 | 55,200 | 219 |
| 2015-02-06 | 870 | 877 | 869 | 873 | 23,900 | 218.25 |
| 2015-02-05 | 861 | 877 | 861 | 872 | 14,800 | 218 |
| 2015-02-04 | 857 | 869 | 846 | 865 | 20,900 | 216.25 |
| 2015-02-03 | 888 | 888 | 850 | 851 | 28,300 | 212.75 |
| 2015-02-02 | 871 | 883 | 866 | 873 | 27,500 | 218.25 |
| 2015-01-30 | 876 | 881 | 865 | 874 | 31,500 | 218.50 |
| 2015-01-29 | 873 | 886 | 872 | 885 | 28,100 | 221.25 |
| 2015-01-28 | 865 | 881 | 863 | 878 | 21,500 | 219.50 |
| 2015-01-27 | 865 | 869 | 860 | 865 | 19,600 | 216.25 |
| 2015-01-26 | 888 | 888 | 855 | 873 | 36,400 | 218.25 |
| 2015-01-23 | 885 | 900 | 885 | 900 | 31,400 | 225 |
| 2015-01-22 | 882 | 905 | 846 | 883 | 57,000 | 220.75 |
| 2015-01-21 | 863 | 880 | 861 | 872 | 30,600 | 218 |
| 2015-01-20 | 863 | 870 | 851 | 861 | 50,000 | 215.25 |
| 2015-01-19 | 850 | 861 | 849 | 861 | 44,000 | 215.25 |
| 2015-01-16 | 841 | 851 | 825 | 849 | 63,100 | 212.25 |
| 2015-01-15 | 810 | 842 | 803 | 841 | 85,300 | 210.25 |
| 2015-01-14 | 800 | 814 | 800 | 809 | 25,200 | 202.25 |
| 2015-01-13 | 800 | 805 | 796 | 803 | 21,500 | 200.75 |
| 2015-01-09 | 797 | 807 | 797 | 802 | 16,900 | 200.50 |
| 2015-01-08 | 797 | 805 | 797 | 799 | 13,600 | 199.75 |
| 2015-01-07 | 792 | 809 | 789 | 797 | 17,800 | 199.25 |
| 2015-01-06 | 807 | 810 | 794 | 796 | 28,300 | 199 |
| 2015-01-05 | 812 | 817 | 807 | 809 | 20,500 | 202.25 |
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
