4767 (株)テー・オー・ダブリュー の時系列データ [2022年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2022-12-30 | 291 | 291 | 288 | 290 | 61,900 | 290 |
| 2022-12-29 | 287 | 290 | 286 | 290 | 137,800 | 290 |
| 2022-12-28 | 294 | 295 | 292 | 294 | 86,300 | 294 |
| 2022-12-27 | 294 | 295 | 292 | 294 | 91,700 | 294 |
| 2022-12-26 | 295 | 295 | 292 | 294 | 59,400 | 294 |
| 2022-12-23 | 292 | 295 | 292 | 295 | 78,100 | 295 |
| 2022-12-22 | 295 | 296 | 292 | 295 | 79,900 | 295 |
| 2022-12-21 | 293 | 297 | 291 | 292 | 97,300 | 292 |
| 2022-12-20 | 296 | 299 | 292 | 294 | 127,400 | 294 |
| 2022-12-19 | 295 | 297 | 295 | 296 | 24,000 | 296 |
| 2022-12-16 | 296 | 297 | 294 | 295 | 65,600 | 295 |
| 2022-12-15 | 298 | 299 | 296 | 298 | 46,600 | 298 |
| 2022-12-14 | 297 | 299 | 295 | 299 | 63,800 | 299 |
| 2022-12-13 | 296 | 298 | 295 | 296 | 44,200 | 296 |
| 2022-12-12 | 295 | 297 | 294 | 294 | 50,000 | 294 |
| 2022-12-09 | 294 | 295 | 292 | 295 | 89,000 | 295 |
| 2022-12-08 | 293 | 293 | 289 | 292 | 79,000 | 292 |
| 2022-12-07 | 290 | 294 | 290 | 293 | 66,000 | 293 |
| 2022-12-06 | 293 | 293 | 289 | 290 | 116,000 | 290 |
| 2022-12-05 | 295 | 295 | 291 | 294 | 101,000 | 294 |
| 2022-12-02 | 297 | 297 | 293 | 295 | 97,400 | 295 |
| 2022-12-01 | 299 | 299 | 296 | 297 | 59,800 | 297 |
| 2022-11-30 | 296 | 299 | 296 | 297 | 51,400 | 297 |
| 2022-11-29 | 297 | 298 | 294 | 298 | 47,100 | 298 |
| 2022-11-28 | 303 | 303 | 295 | 297 | 116,300 | 297 |
| 2022-11-25 | 303 | 303 | 300 | 302 | 103,600 | 302 |
| 2022-11-24 | 300 | 303 | 299 | 303 | 90,900 | 303 |
| 2022-11-22 | 298 | 300 | 296 | 298 | 84,500 | 298 |
| 2022-11-21 | 297 | 298 | 295 | 297 | 65,900 | 297 |
| 2022-11-18 | 290 | 296 | 290 | 295 | 117,700 | 295 |
| 2022-11-17 | 285 | 290 | 285 | 290 | 131,500 | 290 |
| 2022-11-16 | 291 | 291 | 284 | 285 | 325,700 | 285 |
| 2022-11-15 | 298 | 298 | 291 | 291 | 307,100 | 291 |
| 2022-11-14 | 304 | 304 | 296 | 299 | 258,800 | 299 |
| 2022-11-11 | 307 | 307 | 304 | 305 | 83,600 | 305 |
| 2022-11-10 | 305 | 306 | 304 | 306 | 56,200 | 306 |
| 2022-11-09 | 306 | 307 | 305 | 305 | 106,900 | 305 |
| 2022-11-08 | 305 | 306 | 304 | 306 | 57,500 | 306 |
| 2022-11-07 | 304 | 305 | 302 | 305 | 51,600 | 305 |
| 2022-11-04 | 304 | 304 | 302 | 302 | 91,500 | 302 |
| 2022-11-02 | 307 | 308 | 303 | 303 | 296,700 | 303 |
| 2022-11-01 | 307 | 308 | 305 | 308 | 47,500 | 308 |
| 2022-10-31 | 308 | 309 | 305 | 307 | 82,800 | 307 |
| 2022-10-28 | 305 | 308 | 304 | 308 | 284,500 | 308 |
| 2022-10-27 | 305 | 307 | 302 | 303 | 99,800 | 303 |
| 2022-10-26 | 307 | 307 | 304 | 307 | 67,600 | 307 |
| 2022-10-25 | 306 | 307 | 304 | 306 | 82,900 | 306 |
| 2022-10-24 | 307 | 307 | 303 | 303 | 141,900 | 303 |
| 2022-10-21 | 309 | 309 | 306 | 307 | 77,400 | 307 |
| 2022-10-20 | 307 | 309 | 307 | 308 | 51,400 | 308 |
| 2022-10-19 | 311 | 312 | 308 | 308 | 102,600 | 308 |
| 2022-10-18 | 310 | 313 | 309 | 310 | 48,100 | 310 |
| 2022-10-17 | 308 | 310 | 308 | 308 | 34,500 | 308 |
| 2022-10-14 | 310 | 311 | 307 | 310 | 83,800 | 310 |
| 2022-10-13 | 308 | 310 | 305 | 305 | 92,000 | 305 |
| 2022-10-12 | 306 | 311 | 306 | 309 | 63,800 | 309 |
| 2022-10-11 | 308 | 311 | 306 | 306 | 91,700 | 306 |
| 2022-10-07 | 307 | 311 | 307 | 308 | 66,800 | 308 |
| 2022-10-06 | 310 | 313 | 309 | 310 | 80,800 | 310 |
| 2022-10-05 | 313 | 314 | 309 | 311 | 91,600 | 311 |
| 2022-10-04 | 307 | 312 | 307 | 312 | 87,200 | 312 |
| 2022-10-03 | 303 | 305 | 301 | 303 | 53,400 | 303 |
| 2022-09-30 | 307 | 309 | 304 | 304 | 74,800 | 304 |
| 2022-09-29 | 308 | 312 | 307 | 309 | 74,300 | 309 |
| 2022-09-28 | 305 | 306 | 300 | 306 | 196,700 | 306 |
| 2022-09-27 | 307 | 307 | 305 | 307 | 98,500 | 307 |
| 2022-09-26 | 308 | 310 | 305 | 305 | 119,700 | 305 |
| 2022-09-22 | 309 | 311 | 308 | 311 | 61,500 | 311 |
| 2022-09-21 | 309 | 311 | 308 | 309 | 57,500 | 309 |
| 2022-09-20 | 314 | 316 | 310 | 312 | 89,200 | 312 |
| 2022-09-16 | 319 | 320 | 311 | 311 | 273,700 | 311 |
| 2022-09-15 | 307 | 310 | 307 | 308 | 46,000 | 308 |
| 2022-09-14 | 306 | 310 | 306 | 307 | 64,600 | 307 |
| 2022-09-13 | 311 | 313 | 308 | 311 | 52,400 | 311 |
| 2022-09-12 | 307 | 314 | 307 | 310 | 86,100 | 310 |
| 2022-09-09 | 305 | 310 | 305 | 306 | 76,600 | 306 |
| 2022-09-08 | 304 | 308 | 304 | 308 | 59,800 | 308 |
| 2022-09-07 | 305 | 306 | 302 | 306 | 114,700 | 306 |
| 2022-09-06 | 310 | 310 | 305 | 307 | 105,800 | 307 |
| 2022-09-05 | 310 | 310 | 306 | 307 | 48,500 | 307 |
| 2022-09-02 | 310 | 310 | 306 | 308 | 51,400 | 308 |
| 2022-09-01 | 309 | 311 | 307 | 307 | 80,900 | 307 |
| 2022-08-31 | 308 | 311 | 308 | 309 | 38,800 | 309 |
| 2022-08-30 | 308 | 311 | 308 | 309 | 36,200 | 309 |
| 2022-08-29 | 306 | 309 | 305 | 307 | 79,600 | 307 |
| 2022-08-26 | 311 | 312 | 308 | 310 | 39,300 | 310 |
| 2022-08-25 | 307 | 310 | 306 | 310 | 33,000 | 310 |
| 2022-08-24 | 306 | 307 | 304 | 306 | 112,300 | 306 |
| 2022-08-23 | 306 | 308 | 305 | 307 | 92,100 | 307 |
| 2022-08-22 | 309 | 309 | 306 | 308 | 69,100 | 308 |
| 2022-08-19 | 312 | 312 | 309 | 310 | 124,200 | 310 |
| 2022-08-18 | 312 | 313 | 310 | 311 | 65,400 | 311 |
| 2022-08-17 | 319 | 319 | 312 | 315 | 96,900 | 315 |
| 2022-08-16 | 319 | 319 | 314 | 316 | 124,600 | 316 |
| 2022-08-15 | 319 | 320 | 317 | 319 | 83,600 | 319 |
| 2022-08-12 | 318 | 320 | 316 | 318 | 127,400 | 318 |
| 2022-08-10 | 314 | 318 | 309 | 315 | 168,500 | 315 |
| 2022-08-09 | 317 | 322 | 305 | 313 | 357,800 | 313 |
| 2022-08-08 | 314 | 317 | 310 | 317 | 47,400 | 317 |
| 2022-08-05 | 310 | 316 | 310 | 316 | 40,900 | 316 |
| 2022-08-04 | 316 | 316 | 310 | 311 | 63,800 | 311 |
| 2022-08-03 | 317 | 317 | 311 | 314 | 47,900 | 314 |
| 2022-08-02 | 316 | 316 | 313 | 313 | 53,000 | 313 |
| 2022-08-01 | 316 | 317 | 313 | 316 | 71,100 | 316 |
| 2022-07-29 | 315 | 317 | 314 | 314 | 59,400 | 314 |
| 2022-07-28 | 318 | 319 | 315 | 319 | 62,500 | 319 |
| 2022-07-27 | 319 | 320 | 316 | 316 | 29,600 | 316 |
| 2022-07-26 | 319 | 319 | 316 | 319 | 25,100 | 319 |
| 2022-07-25 | 320 | 320 | 315 | 320 | 63,700 | 320 |
| 2022-07-22 | 318 | 320 | 317 | 319 | 66,900 | 319 |
| 2022-07-21 | 320 | 320 | 315 | 319 | 78,800 | 319 |
| 2022-07-20 | 320 | 322 | 316 | 321 | 241,300 | 321 |
| 2022-07-19 | 312 | 313 | 309 | 313 | 69,800 | 313 |
| 2022-07-15 | 311 | 311 | 308 | 311 | 67,700 | 311 |
| 2022-07-14 | 309 | 312 | 308 | 311 | 40,300 | 311 |
| 2022-07-13 | 308 | 309 | 306 | 309 | 108,000 | 309 |
| 2022-07-12 | 311 | 311 | 306 | 307 | 48,400 | 307 |
| 2022-07-11 | 314 | 315 | 312 | 314 | 71,000 | 314 |
| 2022-07-08 | 316 | 316 | 309 | 309 | 118,200 | 309 |
| 2022-07-07 | 313 | 313 | 308 | 311 | 89,400 | 311 |
| 2022-07-06 | 306 | 312 | 306 | 311 | 57,900 | 311 |
| 2022-07-05 | 307 | 312 | 307 | 309 | 90,800 | 309 |
| 2022-07-04 | 309 | 310 | 307 | 307 | 74,900 | 307 |
| 2022-07-01 | 310 | 310 | 305 | 309 | 114,500 | 309 |
| 2022-06-30 | 319 | 319 | 311 | 311 | 102,500 | 311 |
| 2022-06-29 | 311 | 321 | 307 | 321 | 267,200 | 321 |
| 2022-06-28 | 315 | 319 | 315 | 319 | 174,600 | 319 |
| 2022-06-27 | 319 | 319 | 316 | 317 | 107,400 | 317 |
| 2022-06-24 | 316 | 317 | 314 | 314 | 154,500 | 314 |
| 2022-06-23 | 311 | 314 | 311 | 314 | 62,800 | 314 |
| 2022-06-22 | 313 | 318 | 312 | 312 | 64,900 | 312 |
| 2022-06-21 | 309 | 313 | 309 | 312 | 75,900 | 312 |
| 2022-06-20 | 314 | 314 | 303 | 305 | 119,200 | 305 |
| 2022-06-17 | 310 | 316 | 308 | 313 | 178,900 | 313 |
| 2022-06-16 | 323 | 325 | 315 | 315 | 197,900 | 315 |
| 2022-06-15 | 324 | 327 | 320 | 324 | 182,800 | 324 |
| 2022-06-14 | 325 | 328 | 323 | 327 | 115,900 | 327 |
| 2022-06-13 | 330 | 332 | 327 | 331 | 114,500 | 331 |
| 2022-06-10 | 338 | 338 | 333 | 333 | 136,300 | 333 |
| 2022-06-09 | 341 | 341 | 336 | 339 | 100,600 | 339 |
| 2022-06-08 | 338 | 342 | 338 | 340 | 81,300 | 340 |
| 2022-06-07 | 339 | 341 | 338 | 338 | 53,500 | 338 |
| 2022-06-06 | 334 | 338 | 332 | 336 | 59,700 | 336 |
| 2022-06-03 | 337 | 338 | 335 | 336 | 66,700 | 336 |
| 2022-06-02 | 343 | 343 | 336 | 337 | 99,800 | 337 |
| 2022-06-01 | 341 | 345 | 340 | 345 | 97,700 | 345 |
| 2022-05-31 | 343 | 347 | 339 | 344 | 121,000 | 344 |
| 2022-05-30 | 335 | 345 | 334 | 345 | 200,300 | 345 |
| 2022-05-27 | 335 | 335 | 331 | 334 | 58,500 | 334 |
| 2022-05-26 | 331 | 335 | 331 | 334 | 60,300 | 334 |
| 2022-05-25 | 336 | 336 | 328 | 329 | 73,000 | 329 |
| 2022-05-24 | 337 | 337 | 331 | 335 | 62,100 | 335 |
| 2022-05-23 | 337 | 337 | 334 | 336 | 73,000 | 336 |
| 2022-05-20 | 331 | 335 | 330 | 335 | 78,200 | 335 |
| 2022-05-19 | 327 | 333 | 327 | 331 | 80,400 | 331 |
| 2022-05-18 | 332 | 332 | 327 | 332 | 84,000 | 332 |
| 2022-05-17 | 330 | 332 | 325 | 330 | 85,600 | 330 |
| 2022-05-16 | 325 | 332 | 324 | 329 | 135,100 | 329 |
| 2022-05-13 | 320 | 323 | 316 | 321 | 154,800 | 321 |
| 2022-05-12 | 320 | 321 | 316 | 320 | 72,600 | 320 |
| 2022-05-11 | 317 | 321 | 315 | 316 | 107,300 | 316 |
| 2022-05-10 | 319 | 320 | 317 | 319 | 46,900 | 319 |
| 2022-05-09 | 324 | 324 | 319 | 320 | 63,200 | 320 |
| 2022-05-06 | 318 | 325 | 317 | 325 | 100,800 | 325 |
| 2022-05-02 | 314 | 320 | 314 | 319 | 65,100 | 319 |
| 2022-04-28 | 318 | 318 | 310 | 315 | 112,100 | 315 |
| 2022-04-27 | 306 | 324 | 306 | 324 | 170,400 | 324 |
| 2022-04-26 | 314 | 314 | 308 | 310 | 46,600 | 310 |
| 2022-04-25 | 307 | 311 | 306 | 310 | 60,100 | 310 |
| 2022-04-22 | 310 | 310 | 306 | 309 | 77,400 | 309 |
| 2022-04-21 | 313 | 315 | 310 | 313 | 66,400 | 313 |
| 2022-04-20 | 314 | 315 | 312 | 313 | 42,800 | 313 |
| 2022-04-19 | 310 | 312 | 307 | 310 | 43,300 | 310 |
| 2022-04-18 | 311 | 311 | 306 | 309 | 78,500 | 309 |
| 2022-04-15 | 315 | 316 | 312 | 313 | 43,800 | 313 |
| 2022-04-14 | 314 | 315 | 312 | 315 | 35,700 | 315 |
| 2022-04-13 | 312 | 315 | 309 | 314 | 103,700 | 314 |
| 2022-04-12 | 317 | 318 | 313 | 314 | 85,100 | 314 |
| 2022-04-11 | 321 | 322 | 317 | 320 | 52,600 | 320 |
| 2022-04-08 | 325 | 325 | 317 | 322 | 113,000 | 322 |
| 2022-04-07 | 324 | 325 | 316 | 319 | 153,200 | 319 |
| 2022-04-06 | 324 | 331 | 321 | 329 | 199,500 | 329 |
| 2022-04-05 | 323 | 324 | 320 | 324 | 104,200 | 324 |
| 2022-04-04 | 321 | 323 | 320 | 321 | 97,400 | 321 |
| 2022-04-01 | 324 | 324 | 317 | 321 | 91,500 | 321 |
| 2022-03-31 | 323 | 324 | 318 | 318 | 119,900 | 318 |
| 2022-03-30 | 322 | 325 | 318 | 325 | 150,500 | 325 |
| 2022-03-29 | 320 | 321 | 317 | 321 | 103,200 | 321 |
| 2022-03-28 | 319 | 320 | 315 | 320 | 50,300 | 320 |
| 2022-03-25 | 320 | 320 | 315 | 317 | 71,800 | 317 |
| 2022-03-24 | 314 | 319 | 313 | 319 | 71,300 | 319 |
| 2022-03-23 | 320 | 321 | 315 | 317 | 101,500 | 317 |
| 2022-03-22 | 322 | 322 | 312 | 316 | 114,800 | 316 |
| 2022-03-18 | 315 | 320 | 312 | 320 | 88,400 | 320 |
| 2022-03-17 | 320 | 321 | 306 | 315 | 200,300 | 315 |
| 2022-03-16 | 309 | 318 | 305 | 318 | 234,200 | 318 |
| 2022-03-15 | 303 | 307 | 300 | 306 | 87,200 | 306 |
| 2022-03-14 | 301 | 303 | 299 | 299 | 95,400 | 299 |
| 2022-03-11 | 295 | 301 | 294 | 299 | 86,300 | 299 |
| 2022-03-10 | 301 | 301 | 295 | 301 | 149,800 | 301 |
| 2022-03-09 | 294 | 294 | 288 | 290 | 97,800 | 290 |
| 2022-03-08 | 291 | 296 | 289 | 292 | 130,600 | 292 |
| 2022-03-07 | 295 | 297 | 290 | 292 | 169,200 | 292 |
| 2022-03-04 | 299 | 303 | 297 | 301 | 123,000 | 301 |
| 2022-03-03 | 302 | 304 | 299 | 301 | 60,400 | 301 |
| 2022-03-02 | 300 | 302 | 299 | 299 | 71,900 | 299 |
| 2022-03-01 | 307 | 307 | 303 | 306 | 89,700 | 306 |
| 2022-02-28 | 303 | 304 | 300 | 304 | 114,000 | 304 |
| 2022-02-25 | 297 | 302 | 294 | 299 | 133,300 | 299 |
| 2022-02-24 | 291 | 298 | 291 | 295 | 159,100 | 295 |
| 2022-02-22 | 293 | 300 | 292 | 296 | 131,100 | 296 |
| 2022-02-21 | 295 | 297 | 292 | 297 | 71,700 | 297 |
| 2022-02-18 | 295 | 300 | 294 | 298 | 84,600 | 298 |
| 2022-02-17 | 294 | 304 | 294 | 297 | 241,200 | 297 |
| 2022-02-16 | 294 | 295 | 290 | 295 | 100,500 | 295 |
| 2022-02-15 | 293 | 294 | 290 | 291 | 91,300 | 291 |
| 2022-02-14 | 295 | 295 | 291 | 293 | 138,600 | 293 |
| 2022-02-10 | 300 | 300 | 295 | 299 | 113,900 | 299 |
| 2022-02-09 | 305 | 305 | 292 | 296 | 149,900 | 296 |
| 2022-02-08 | 305 | 309 | 302 | 303 | 120,600 | 303 |
| 2022-02-07 | 306 | 307 | 301 | 302 | 63,200 | 302 |
| 2022-02-04 | 300 | 307 | 298 | 305 | 75,200 | 305 |
| 2022-02-03 | 307 | 307 | 300 | 300 | 58,300 | 300 |
| 2022-02-02 | 298 | 307 | 297 | 306 | 144,300 | 306 |
| 2022-02-01 | 300 | 303 | 295 | 296 | 115,900 | 296 |
| 2022-01-31 | 287 | 299 | 287 | 299 | 99,300 | 299 |
| 2022-01-28 | 293 | 295 | 286 | 287 | 467,500 | 287 |
| 2022-01-27 | 298 | 299 | 288 | 289 | 153,500 | 289 |
| 2022-01-26 | 295 | 298 | 292 | 296 | 79,200 | 296 |
| 2022-01-25 | 301 | 301 | 293 | 294 | 137,400 | 294 |
| 2022-01-24 | 293 | 303 | 290 | 303 | 158,900 | 303 |
| 2022-01-21 | 285 | 295 | 285 | 295 | 152,200 | 295 |
| 2022-01-20 | 286 | 294 | 286 | 290 | 169,400 | 290 |
| 2022-01-19 | 294 | 296 | 288 | 288 | 154,100 | 288 |
| 2022-01-18 | 301 | 301 | 295 | 295 | 117,900 | 295 |
| 2022-01-17 | 306 | 306 | 298 | 299 | 76,900 | 299 |
| 2022-01-14 | 296 | 310 | 293 | 303 | 436,900 | 303 |
| 2022-01-13 | 301 | 302 | 298 | 298 | 84,500 | 298 |
| 2022-01-12 | 299 | 302 | 298 | 302 | 119,900 | 302 |
| 2022-01-11 | 299 | 299 | 290 | 296 | 159,500 | 296 |
| 2022-01-07 | 305 | 305 | 297 | 299 | 228,200 | 299 |
| 2022-01-06 | 307 | 307 | 301 | 303 | 186,200 | 303 |
| 2022-01-05 | 312 | 312 | 307 | 309 | 76,200 | 309 |
| 2022-01-04 | 311 | 312 | 308 | 311 | 83,700 | 311 |
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
