1. HOME >
  2. 株価時系列 >
  3. 4767 >
  4. 2020年

4767 (株)テー・オー・ダブリュー の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-30269271264269229,700269
2020-12-29263269262269183,600269
2020-12-28270273266271295,900271
2020-12-25270273269270122,200270
2020-12-24268273266270224,000270
2020-12-23266267264266119,300266
2020-12-22271275262263326,100263
2020-12-21274276270270184,200270
2020-12-18279280273274310,100274
2020-12-17282282279279259,600279
2020-12-16283286281282170,400282
2020-12-15287288281283164,300283
2020-12-14287288285286153,500286
2020-12-11284285282284138,700284
2020-12-10286289282282172,600282
2020-12-09281285280285132,000285
2020-12-08279284278281184,400281
2020-12-07283284279279150,400279
2020-12-04287287282283103,500283
2020-12-03283287280287242,700287
2020-12-02283285279282173,400282
2020-12-01282286279284134,500284
2020-11-30291291278280302,200280
2020-11-27287290285289171,400289
2020-11-26286289284285163,900285
2020-11-25292295286286301,600286
2020-11-24291294289291182,400291
2020-11-20286289282287180,600287
2020-11-19287288283286148,900286
2020-11-18287289281285196,800285
2020-11-17289291280284280,800284
2020-11-16277289276289322,900289
2020-11-13295299268276804,800276
2020-11-12302303294298225,600298
2020-11-11300304295304265,700304
2020-11-10310310294297717,100297
2020-11-09291293282286249,700286
2020-11-06288288282288173,300288
2020-11-05289291283284399,200284
2020-11-04283290282288178,900288
2020-11-02279284279281175,900281
2020-10-30291291277279235,300279
2020-10-29284293283291165,800291
2020-10-28301301290292266,700292
2020-10-27301303298301107,900301
2020-10-26300306300304218,900304
2020-10-23303304296304174,400304
2020-10-22302304296298205,300298
2020-10-21301305298304194,200304
2020-10-20308311296298501,400298
2020-10-19319327302311768,400311
2020-10-163243553103262,346,100326
2020-10-15306308300300186,600300
2020-10-14313313306308128,800308
2020-10-13315316309313112,500313
2020-10-12310314305314160,100314
2020-10-09323323306311176,700311
2020-10-08313324313318201,500318
2020-10-07316317310314183,700314
2020-10-06321322315319173,700319
2020-10-05315320315319171,200319
2020-10-02332332311312379,300312
2020-09-30333343326328387,700328
2020-09-29322332322331175,600331
2020-09-28323324316322147,400322
2020-09-25314322314322203,500322
2020-09-24326327313314303,300314
2020-09-23334334323329255,000329
2020-09-18329339329337271,900337
2020-09-17338341331333230,400333
2020-09-16340340330338286,100338
2020-09-15343343330337352,700337
2020-09-143733733403411,328,500341
2020-09-11325345320343482,200343
2020-09-10331332319320314,600320
2020-09-09317326313324300,800324
2020-09-08319322311321400,200321
2020-09-07300332300313813,800313
2020-09-04295302293301130,100301
2020-09-0330730730030198,300301
2020-09-02303308301304136,600304
2020-09-01305307298305186,700305
2020-08-31304310303305154,300305
2020-08-28305312296303376,100303
2020-08-27318321303306282,700306
2020-08-26318318311316131,500316
2020-08-25328328314316373,100316
2020-08-24301315298313307,500313
2020-08-21298299295298122,300298
2020-08-20302302291296310,900296
2020-08-19298303295300148,500300
2020-08-18300303294296219,700296
2020-08-17296300293297220,300297
2020-08-14292294287294237,400294
2020-08-13298298287293291,400293
2020-08-12296296287296315,000296
2020-08-11283298282296487,600296
2020-08-07290292276282472,300282
2020-08-062783032612821,952,600282
2020-08-05271271263270326,100270
2020-08-04279279261271355,400271
2020-08-03264269254264333,500264
2020-07-31264268256260293,500260
2020-07-30279280268270220,400270
2020-07-29280282276280130,800280
2020-07-28288288279281208,000281
2020-07-27292292281288365,900288
2020-07-22300303296298274,500298
2020-07-21303303293300203,900300
2020-07-20300305295301156,100301
2020-07-17302306296299365,800299
2020-07-16321327308309233,700309
2020-07-15307329305327274,900327
2020-07-14311311298300548,700300
2020-07-13325329307317307,800317
2020-07-10338338320320142,700320
2020-07-09339340330333101,800333
2020-07-0834334333734063,800340
2020-07-07347348338343131,300343
2020-07-06345353341347166,700347
2020-07-03350351337345197,900345
2020-07-02362362350350151,700350
2020-07-01376376354355181,300355
2020-06-30375380370377196,700377
2020-06-29362370362365281,900365
2020-06-26382385377383361,200383
2020-06-25395395377381715,100381
2020-06-24404406400400172,300400
2020-06-23412412396400287,300400
2020-06-22409417402404358,600404
2020-06-19421422400412618,400412
2020-06-18408446403418856,600418
2020-06-17385406381400413,500400
2020-06-16372387367387492,200387
2020-06-15361404353375949,100375
2020-06-12331362330362376,400362
2020-06-11381384365365226,800365
2020-06-10380387378382132,800382
2020-06-09386386372383243,000383
2020-06-08370383368383288,200383
2020-06-05357363353361121,300361
2020-06-04360366352355161,000355
2020-06-03366369357362191,900362
2020-06-02360368360365156,600365
2020-06-01357363352359189,500359
2020-05-29350361347355167,700355
2020-05-28374384352358321,100358
2020-05-27380395361372731,600372
2020-05-26349360334347595,200347
2020-05-25305320305319239,500319
2020-05-22306308299302109,400302
2020-05-21307311301305136,100305
2020-05-20298305295305203,000305
2020-05-19303303295299238,700299
2020-05-18301301290299118,600299
2020-05-15298302286300196,700300
2020-05-14308308289290174,000290
2020-05-13306311303309153,300309
2020-05-12320321310317252,800317
2020-05-11279308279308322,900308
2020-05-08274277269277122,600277
2020-05-07272279267267194,600267
2020-05-01277277270272125,100272
2020-04-30268282265280266,100280
2020-04-28265268259262123,600262
2020-04-27265267260264111,400264
2020-04-2426326725926393,200263
2020-04-2325426225326286,000262
2020-04-22268268252253159,400253
2020-04-21278278263268201,500268
2020-04-20274282272280139,100280
2020-04-17264271263267163,500267
2020-04-16256264252264133,000264
2020-04-15267267257258192,100258
2020-04-14262267256267147,600267
2020-04-13264265256262173,100262
2020-04-1026426525526288,600262
2020-04-09265267257263152,800263
2020-04-08256264241258147,600258
2020-04-07248257240255221,000255
2020-04-06226243221241217,800241
2020-04-03239243226231148,100231
2020-04-02251256235237229,200237
2020-04-01265271255259135,300259
2020-03-31282283269271154,600271
2020-03-30280295270282155,700282
2020-03-2757158755756190,900280.50
2020-03-26578578546562109,900281
2020-03-25640640566593127,100296.50
2020-03-24535552532550134,000275
2020-03-23475513454505246,100252.50
2020-03-1950251046046899,000234
2020-03-18569569501503128,500251.50
2020-03-17500531484519138,000259.50
2020-03-1654054851451795,100258.50
2020-03-13526540498521214,300260.50
2020-03-12598601568576151,400288
2020-03-1163363860560594,100302.50
2020-03-10604640588636138,300318
2020-03-0964965462262496,000312
2020-03-0670370467567795,800338.50
2020-03-0573974471571871,000359
2020-03-0472074671873261,500366
2020-03-0379179273473492,400367
2020-03-02706780706764108,800382
2020-02-28731747722729167,100364.50
2020-02-2779680277277595,700387.50
2020-02-2679781178780489,000402
2020-02-2581883281581890,300409
2020-02-2185386485386444,600432
2020-02-20890892853859117,800429.50
2020-02-1987389086887779,900438.50
2020-02-18903910872872119,200436
2020-02-17915930904906190,600453
2020-02-14908914881900173,500450
2020-02-1390491588890965,200454.50
2020-02-1292593090390663,900453
2020-02-1091493690292890,300464
2020-02-079991,000928929221,000464.50
2020-02-069691,007966995242,300497.50
2020-02-05953963943950117,000475
2020-02-0493895392894454,400472
2020-02-0392195192193880,700469
2020-01-3194697794696688,100483
2020-01-30944969919952255,600476
2020-01-291,0131,013963963190,500481.50
2020-01-289851,0179811,009153,400504.50
2020-01-279811,015975997213,100498.50
2020-01-241,0681,0681,0051,019211,800509.50
2020-01-231,0941,0941,0631,075102,600537.50
2020-01-221,0971,0981,0751,080111,200540
2020-01-211,0891,1121,0631,102256,000551
2020-01-201,1131,1141,0721,094218,100547
2020-01-171,1001,1021,0411,094448,500547
2020-01-161,0731,1181,0601,075824,500537.50
2020-01-1596797195196866,500484
2020-01-1498298295996989,200484.50
2020-01-1099699898399056,200495
2020-01-091,0051,0309851,000171,800500
2020-01-08979993948982124,800491
2020-01-07937996937991158,500495.50
2020-01-0691793991793254,200466

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