4767 (株)テー・オー・ダブリューの時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	948	954	928	930	34,300	465
2017-12-28	939	951	938	948	46,100	474
2017-12-27	922	939	921	939	44,800	469.50
2017-12-26	950	952	945	947	48,900	473.50
2017-12-25	942	946	938	945	28,900	472.50
2017-12-22	933	944	931	941	42,200	470.50
2017-12-21	922	935	922	933	33,900	466.50
2017-12-20	921	927	916	922	35,600	461
2017-12-19	930	930	915	921	39,400	460.50
2017-12-18	925	927	917	920	60,800	460
2017-12-15	960	963	913	917	148,500	458.50
2017-12-14	954	972	954	971	44,700	485.50
2017-12-13	962	967	953	956	43,400	478
2017-12-12	962	965	957	959	29,200	479.50
2017-12-11	958	964	957	962	26,700	481
2017-12-08	941	958	941	957	40,800	478.50
2017-12-07	940	958	940	956	52,900	478
2017-12-06	943	954	936	937	79,500	468.50
2017-12-05	956	957	933	951	87,100	475.50
2017-12-04	970	991	962	962	84,000	481
2017-12-01	972	985	971	981	63,000	490.50
2017-11-30	965	971	957	968	26,800	484
2017-11-29	960	976	960	972	45,900	486
2017-11-28	955	959	951	957	24,300	478.50
2017-11-27	965	966	958	960	34,400	480
2017-11-24	942	961	938	960	71,200	480
2017-11-22	942	943	937	941	37,300	470.50
2017-11-21	928	941	927	936	21,500	468
2017-11-20	939	940	928	928	33,800	464
2017-11-17	940	947	934	937	62,800	468.50
2017-11-16	902	936	902	931	81,700	465.50
2017-11-15	888	908	888	901	58,200	450.50
2017-11-13	917	925	912	918	52,800	459
2017-11-10	898	917	898	917	27,700	458.50
2017-11-09	910	911	894	909	115,000	454.50
2017-11-08	901	909	897	907	59,700	453.50
2017-11-07	892	900	888	900	72,000	450
2017-11-06	893	895	892	893	37,800	446.50
2017-11-02	895	901	886	893	101,600	446.50
2017-11-01	894	898	888	893	46,300	446.50
2017-10-31	890	895	884	895	31,400	447.50
2017-10-30	889	891	883	891	60,800	445.50
2017-10-27	887	892	886	888	30,600	444
2017-10-26	886	891	882	886	32,900	443
2017-10-25	890	890	881	883	39,900	441.50
2017-10-24	876	892	876	882	48,800	441
2017-10-23	870	880	863	875	43,800	437.50
2017-10-20	857	871	852	868	46,400	434
2017-10-19	858	871	853	859	38,400	429.50
2017-10-18	870	877	859	859	32,100	429.50
2017-10-17	873	875	862	870	32,800	435
2017-10-16	867	882	865	876	47,300	438
2017-10-13	858	875	858	868	46,800	434
2017-10-12	859	864	854	860	24,100	430
2017-10-11	859	865	857	859	43,500	429.50
2017-10-10	850	861	846	859	32,400	429.50
2017-10-06	852	854	846	852	21,800	426
2017-10-05	852	853	847	848	24,700	424
2017-10-04	855	858	846	855	38,900	427.50
2017-10-03	861	863	854	855	34,200	427.50
2017-10-02	831	867	831	860	95,300	430
2017-09-29	829	831	825	829	66,700	414.50
2017-09-28	840	840	826	830	75,900	415
2017-09-27	827	834	824	834	45,100	417
2017-09-26	814	823	812	822	35,100	411
2017-09-25	811	816	801	814	32,800	407
2017-09-22	806	812	805	808	48,800	404
2017-09-21	814	818	800	806	62,600	403
2017-09-20	824	824	812	815	60,200	407.50
2017-09-19	831	834	821	825	55,300	412.50
2017-09-15	819	828	817	825	114,100	412.50
2017-09-14	812	821	812	817	49,500	408.50
2017-09-13	814	820	812	815	26,700	407.50
2017-09-12	818	819	808	812	28,000	406
2017-09-11	812	822	810	816	60,400	408
2017-09-08	813	821	803	806	50,300	403
2017-09-07	816	820	811	817	34,600	408.50
2017-09-06	800	818	797	815	36,200	407.50
2017-09-05	805	826	802	808	93,800	404
2017-09-04	803	803	790	799	52,000	399.50
2017-09-01	806	806	798	805	52,100	402.50
2017-08-31	820	820	803	803	36,700	401.50
2017-08-30	803	816	797	810	49,300	405
2017-08-29	797	809	790	795	77,500	397.50
2017-08-28	783	801	783	800	32,200	400
2017-08-25	790	791	781	783	44,300	391.50
2017-08-24	787	788	779	779	30,100	389.50
2017-08-23	779	787	776	784	35,400	392
2017-08-22	775	775	763	769	62,400	384.50
2017-08-21	786	788	775	775	75,900	387.50
2017-08-18	785	795	772	793	93,700	396.50
2017-08-17	785	796	784	792	45,500	396
2017-08-16	804	808	788	790	84,100	395
2017-08-15	803	815	803	806	41,100	403
2017-08-14	790	816	788	799	85,300	399.50
2017-08-10	834	834	797	801	189,900	400.50
2017-08-09	837	842	825	838	108,700	419
2017-08-08	898	918	786	822	249,100	411
2017-08-07	889	898	888	894	50,800	447
2017-08-04	874	888	868	883	34,900	441.50
2017-08-03	873	887	870	873	74,800	436.50
2017-08-02	872	883	869	879	17,900	439.50
2017-08-01	880	887	862	877	64,900	438.50
2017-07-31	875	890	866	880	67,800	440
2017-07-28	885	888	877	880	57,400	440
2017-07-27	890	900	890	892	55,700	446
2017-07-26	890	894	885	889	34,600	444.50
2017-07-25	901	901	887	888	30,500	444
2017-07-24	885	901	882	899	79,200	449.50
2017-07-21	879	886	879	884	32,700	442
2017-07-20	887	890	881	884	30,500	442
2017-07-19	875	885	874	880	35,900	440
2017-07-18	873	883	870	878	43,700	439
2017-07-14	878	888	876	882	47,200	441
2017-07-13	887	889	876	883	43,000	441.50
2017-07-12	893	897	865	887	114,900	443.50
2017-07-11	877	897	875	892	109,800	446
2017-07-10	866	875	858	872	90,500	436
2017-07-07	848	864	848	855	79,600	427.50
2017-07-06	839	858	838	854	75,600	427
2017-07-05	827	841	819	839	92,000	419.50
2017-07-04	844	844	825	826	88,400	413
2017-07-03	833	842	831	842	71,000	421
2017-06-30	814	829	814	829	98,600	414.50
2017-06-29	818	833	815	828	78,300	414
2017-06-28	842	849	826	826	148,900	413
2017-06-27	869	872	861	868	130,800	434
2017-06-26	870	880	867	870	67,000	435
2017-06-23	884	886	862	866	115,900	433
2017-06-22	890	894	884	885	79,500	442.50
2017-06-21	880	903	876	894	133,100	447
2017-06-20	900	903	888	888	89,400	444
2017-06-19	898	908	895	897	104,800	448.50
2017-06-16	868	899	866	894	182,100	447
2017-06-15	870	871	862	865	53,700	432.50
2017-06-14	850	867	848	861	125,900	430.50
2017-06-13	834	850	832	846	66,800	423
2017-06-12	835	838	828	838	43,300	419
2017-06-09	842	843	832	839	60,300	419.50
2017-06-08	830	850	829	841	90,800	420.50
2017-06-07	827	832	820	829	76,700	414.50
2017-06-06	844	844	824	826	118,500	413
2017-06-05	844	849	834	843	89,700	421.50
2017-06-02	835	845	830	843	114,300	421.50
2017-06-01	820	832	820	829	70,300	414.50
2017-05-31	823	825	818	818	54,100	409
2017-05-30	815	820	812	819	73,000	409.50
2017-05-29	815	820	812	815	65,800	407.50
2017-05-26	820	821	803	810	117,000	405
2017-05-25	838	839	816	819	123,300	409.50
2017-05-24	815	839	815	838	188,600	419
2017-05-23	807	811	799	809	73,700	404.50
2017-05-22	808	808	797	801	54,200	400.50
2017-05-19	804	807	802	807	47,500	403.50
2017-05-18	795	804	793	801	78,100	400.50
2017-05-17	814	814	805	810	56,800	405
2017-05-16	805	816	805	813	88,300	406.50
2017-05-15	798	805	795	804	50,600	402
2017-05-12	799	803	794	802	34,100	401
2017-05-11	805	805	795	799	69,900	399.50
2017-05-10	784	802	780	801	143,600	400.50
2017-05-09	778	785	777	781	74,700	390.50
2017-05-08	780	788	777	787	74,000	393.50
2017-05-02	780	784	765	772	74,800	386
2017-05-01	792	795	781	783	67,200	391.50
2017-04-28	775	793	769	793	111,200	396.50
2017-04-27	760	775	760	775	64,400	387.50
2017-04-26	759	770	754	763	106,900	381.50
2017-04-25	765	767	750	753	60,500	376.50
2017-04-24	752	765	751	755	81,000	377.50
2017-04-21	742	753	742	750	75,200	375
2017-04-20	732	739	727	738	61,500	369
2017-04-19	722	735	721	729	54,500	364.50
2017-04-18	730	731	723	727	34,700	363.50
2017-04-17	707	721	702	721	38,000	360.50
2017-04-14	714	717	710	710	88,300	355
2017-04-13	724	726	705	719	105,800	359.50
2017-04-12	747	747	730	731	109,200	365.50
2017-04-11	753	759	751	752	76,300	376
2017-04-10	735	752	735	751	114,200	375.50
2017-04-07	719	732	714	728	132,400	364
2017-04-06	727	731	713	716	97,900	358
2017-04-05	734	738	729	733	96,600	366.50
2017-04-04	726	740	724	735	106,300	367.50
2017-04-03	725	730	721	725	49,200	362.50
2017-03-31	726	732	720	720	55,700	360
2017-03-30	720	732	720	723	41,700	361.50
2017-03-29	718	722	715	720	26,000	360
2017-03-28	713	716	708	714	50,200	357
2017-03-27	720	723	708	713	56,800	356.50
2017-03-24	699	714	699	714	85,400	357
2017-03-23	699	702	698	700	49,400	350
2017-03-22	695	701	693	699	59,800	349.50
2017-03-21	698	702	697	699	56,200	349.50
2017-03-17	695	697	691	697	27,500	348.50
2017-03-16	692	696	686	696	43,300	348
2017-03-15	697	698	692	695	23,800	347.50
2017-03-14	701	701	694	697	37,400	348.50
2017-03-13	705	705	699	699	48,700	349.50
2017-03-10	705	707	701	704	64,300	352
2017-03-09	701	705	699	703	46,600	351.50
2017-03-08	697	700	694	698	30,100	349
2017-03-07	702	702	695	696	48,800	348
2017-03-06	697	703	696	702	36,800	351
2017-03-03	701	708	698	700	64,800	350
2017-03-02	696	702	691	701	66,600	350.50
2017-03-01	687	694	684	693	47,900	346.50
2017-02-28	688	693	686	686	41,400	343
2017-02-27	690	694	681	684	54,800	342
2017-02-24	688	694	686	689	78,600	344.50
2017-02-23	689	695	686	688	52,100	344
2017-02-22	691	692	685	691	50,200	345.50
2017-02-21	689	694	687	693	73,300	346.50
2017-02-20	675	686	672	685	111,100	342.50
2017-02-17	671	675	670	673	73,700	336.50
2017-02-16	671	675	668	671	89,000	335.50
2017-02-15	673	674	670	672	59,800	336
2017-02-14	669	673	667	669	61,300	334.50
2017-02-13	668	673	667	669	69,100	334.50
2017-02-10	666	674	662	668	122,600	334
2017-02-09	654	673	651	666	160,800	333
2017-02-08	656	656	653	656	32,500	328
2017-02-07	653	655	649	655	64,900	327.50
2017-02-06	647	652	646	652	63,200	326
2017-02-03	643	648	642	643	66,800	321.50
2017-02-02	647	647	641	642	75,100	321
2017-02-01	646	647	643	647	49,400	323.50
2017-01-31	645	648	644	645	84,500	322.50
2017-01-30	649	649	644	647	53,400	323.50
2017-01-27	648	651	645	645	60,000	322.50
2017-01-26	648	650	645	646	96,600	323
2017-01-25	648	649	644	645	72,800	322.50
2017-01-24	641	646	639	646	44,100	323
2017-01-23	645	645	639	639	73,100	319.50
2017-01-20	646	650	640	642	110,700	321
2017-01-19	650	652	647	649	53,600	324.50
2017-01-18	647	649	641	646	65,700	323
2017-01-17	656	656	647	649	98,000	324.50
2017-01-16	660	661	655	658	89,000	329
2017-01-13	660	662	658	660	77,500	330
2017-01-12	669	669	658	662	98,600	331
2017-01-11	660	669	659	668	153,500	334
2017-01-10	660	664	657	660	114,300	330
2017-01-06	653	660	652	660	68,600	330
2017-01-05	658	659	656	658	62,500	329
2017-01-04	657	659	652	658	59,500	329

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 [2017年度]

4767 (株)テー・オー・ダブリューの時系列データ [2017年度]