8841 (株)テーオーシー の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-12-03 | 658 | 665 | 653 | 655 | 119,800 | 655 |
| 2024-12-02 | 644 | 661 | 643 | 654 | 184,200 | 654 |
| 2024-11-29 | 634 | 652 | 629 | 637 | 218,800 | 637 |
| 2024-11-28 | 622 | 632 | 620 | 630 | 101,100 | 630 |
| 2024-11-27 | 622 | 627 | 613 | 618 | 67,900 | 618 |
| 2024-11-26 | 614 | 622 | 610 | 620 | 105,200 | 620 |
| 2024-11-25 | 635 | 638 | 615 | 616 | 152,300 | 616 |
| 2024-11-22 | 606 | 630 | 605 | 630 | 90,000 | 630 |
| 2024-11-21 | 610 | 613 | 604 | 607 | 37,800 | 607 |
| 2024-11-20 | 600 | 609 | 600 | 607 | 78,000 | 607 |
| 2024-11-19 | 602 | 608 | 602 | 602 | 72,800 | 602 |
| 2024-11-18 | 610 | 610 | 599 | 601 | 36,600 | 601 |
| 2024-11-15 | 611 | 615 | 607 | 610 | 61,800 | 610 |
| 2024-11-14 | 602 | 615 | 602 | 610 | 101,600 | 610 |
| 2024-11-13 | 600 | 615 | 600 | 606 | 140,600 | 606 |
| 2024-11-12 | 596 | 604 | 596 | 600 | 94,400 | 600 |
| 2024-11-11 | 595 | 599 | 588 | 592 | 126,300 | 592 |
| 2024-11-08 | 602 | 605 | 595 | 595 | 80,100 | 595 |
| 2024-11-07 | 606 | 612 | 600 | 600 | 129,900 | 600 |
| 2024-11-06 | 607 | 613 | 603 | 607 | 42,800 | 607 |
| 2024-11-05 | 608 | 608 | 602 | 603 | 55,500 | 603 |
| 2024-11-01 | 609 | 610 | 604 | 604 | 37,100 | 604 |
| 2024-10-31 | 611 | 616 | 607 | 611 | 68,100 | 611 |
| 2024-10-30 | 616 | 617 | 608 | 611 | 105,400 | 611 |
| 2024-10-29 | 621 | 624 | 613 | 613 | 29,300 | 613 |
| 2024-10-28 | 607 | 618 | 607 | 615 | 80,600 | 615 |
| 2024-10-25 | 604 | 605 | 599 | 600 | 108,800 | 600 |
| 2024-10-24 | 601 | 606 | 598 | 604 | 69,500 | 604 |
| 2024-10-23 | 606 | 609 | 602 | 602 | 65,500 | 602 |
| 2024-10-22 | 623 | 623 | 605 | 607 | 139,300 | 607 |
| 2024-10-21 | 627 | 627 | 619 | 619 | 42,300 | 619 |
| 2024-10-18 | 627 | 630 | 624 | 625 | 47,400 | 625 |
| 2024-10-17 | 632 | 635 | 626 | 628 | 38,900 | 628 |
| 2024-10-16 | 625 | 645 | 625 | 635 | 63,800 | 635 |
| 2024-10-15 | 629 | 630 | 625 | 625 | 37,500 | 625 |
| 2024-10-11 | 627 | 627 | 622 | 622 | 46,800 | 622 |
| 2024-10-10 | 632 | 632 | 623 | 625 | 46,500 | 625 |
| 2024-10-09 | 632 | 635 | 625 | 626 | 64,300 | 626 |
| 2024-10-08 | 634 | 635 | 629 | 629 | 83,800 | 629 |
| 2024-10-07 | 647 | 647 | 636 | 636 | 40,300 | 636 |
| 2024-10-04 | 645 | 648 | 642 | 644 | 22,800 | 644 |
| 2024-10-03 | 640 | 651 | 640 | 641 | 73,500 | 641 |
| 2024-10-02 | 628 | 636 | 627 | 627 | 61,700 | 627 |
| 2024-10-01 | 626 | 636 | 626 | 635 | 48,700 | 635 |
| 2024-09-30 | 624 | 628 | 618 | 624 | 143,400 | 624 |
| 2024-09-27 | 640 | 646 | 633 | 639 | 77,400 | 639 |
| 2024-09-26 | 640 | 647 | 635 | 644 | 133,500 | 644 |
| 2024-09-25 | 630 | 640 | 629 | 637 | 76,300 | 637 |
| 2024-09-24 | 632 | 638 | 627 | 632 | 106,800 | 632 |
| 2024-09-20 | 642 | 645 | 634 | 642 | 75,900 | 642 |
| 2024-09-19 | 638 | 644 | 635 | 638 | 90,400 | 638 |
| 2024-09-18 | 634 | 638 | 627 | 637 | 85,600 | 637 |
| 2024-09-17 | 627 | 633 | 620 | 633 | 72,100 | 633 |
| 2024-09-13 | 624 | 624 | 617 | 621 | 72,900 | 621 |
| 2024-09-12 | 617 | 628 | 617 | 623 | 62,000 | 623 |
| 2024-09-11 | 619 | 620 | 607 | 609 | 104,500 | 609 |
| 2024-09-10 | 621 | 623 | 617 | 621 | 44,800 | 621 |
| 2024-09-09 | 613 | 621 | 609 | 617 | 117,900 | 617 |
| 2024-09-06 | 639 | 639 | 619 | 626 | 203,600 | 626 |
| 2024-09-05 | 634 | 647 | 628 | 633 | 78,900 | 633 |
| 2024-09-04 | 642 | 644 | 631 | 632 | 199,600 | 632 |
| 2024-09-03 | 657 | 661 | 655 | 656 | 27,500 | 656 |
| 2024-09-02 | 675 | 680 | 651 | 655 | 252,200 | 655 |
| 2024-08-30 | 674 | 679 | 671 | 676 | 71,500 | 676 |
| 2024-08-29 | 659 | 676 | 655 | 672 | 105,900 | 672 |
| 2024-08-28 | 663 | 663 | 651 | 657 | 44,900 | 657 |
| 2024-08-27 | 648 | 663 | 648 | 658 | 83,500 | 658 |
| 2024-08-26 | 644 | 659 | 638 | 658 | 82,500 | 658 |
| 2024-08-23 | 643 | 648 | 640 | 646 | 53,300 | 646 |
| 2024-08-22 | 637 | 642 | 634 | 642 | 62,400 | 642 |
| 2024-08-21 | 636 | 642 | 631 | 638 | 72,200 | 638 |
| 2024-08-20 | 641 | 646 | 637 | 641 | 53,100 | 641 |
| 2024-08-19 | 651 | 654 | 637 | 637 | 60,000 | 637 |
| 2024-08-16 | 645 | 647 | 638 | 645 | 77,000 | 645 |
| 2024-08-15 | 640 | 640 | 627 | 632 | 63,400 | 632 |
| 2024-08-14 | 638 | 643 | 625 | 634 | 82,200 | 634 |
| 2024-08-13 | 638 | 645 | 636 | 640 | 65,700 | 640 |
| 2024-08-09 | 618 | 637 | 614 | 629 | 137,600 | 629 |
| 2024-08-08 | 603 | 619 | 602 | 603 | 134,500 | 603 |
| 2024-08-07 | 633 | 642 | 604 | 613 | 284,500 | 613 |
| 2024-08-06 | 600 | 632 | 600 | 619 | 219,800 | 619 |
| 2024-08-05 | 616 | 622 | 561 | 561 | 467,900 | 561 |
| 2024-08-02 | 669 | 669 | 645 | 646 | 279,700 | 646 |
| 2024-08-01 | 713 | 713 | 678 | 684 | 99,300 | 684 |
| 2024-07-31 | 702 | 714 | 696 | 714 | 72,200 | 714 |
| 2024-07-30 | 708 | 716 | 705 | 713 | 77,300 | 713 |
| 2024-07-29 | 696 | 710 | 694 | 708 | 93,000 | 708 |
| 2024-07-26 | 688 | 697 | 685 | 687 | 39,600 | 687 |
| 2024-07-25 | 689 | 694 | 681 | 690 | 64,100 | 690 |
| 2024-07-24 | 694 | 700 | 688 | 688 | 89,300 | 688 |
| 2024-07-23 | 698 | 705 | 695 | 701 | 98,500 | 701 |
| 2024-07-22 | 700 | 705 | 696 | 701 | 40,500 | 701 |
| 2024-07-19 | 719 | 721 | 696 | 700 | 178,000 | 700 |
| 2024-07-18 | 716 | 727 | 715 | 719 | 43,800 | 719 |
| 2024-07-17 | 734 | 737 | 719 | 720 | 96,400 | 720 |
| 2024-07-16 | 733 | 736 | 731 | 732 | 50,300 | 732 |
| 2024-07-12 | 720 | 744 | 720 | 737 | 82,800 | 737 |
| 2024-07-11 | 726 | 729 | 720 | 724 | 101,600 | 724 |
| 2024-07-10 | 731 | 731 | 716 | 723 | 174,500 | 723 |
| 2024-07-09 | 725 | 737 | 725 | 735 | 52,000 | 735 |
| 2024-07-08 | 733 | 733 | 725 | 725 | 65,300 | 725 |
| 2024-07-05 | 745 | 747 | 735 | 736 | 50,100 | 736 |
| 2024-07-04 | 750 | 753 | 744 | 748 | 66,500 | 748 |
| 2024-07-03 | 739 | 748 | 736 | 744 | 69,400 | 744 |
| 2024-07-02 | 743 | 747 | 737 | 739 | 66,800 | 739 |
| 2024-07-01 | 740 | 745 | 736 | 745 | 78,400 | 745 |
| 2024-06-28 | 741 | 747 | 734 | 736 | 127,600 | 736 |
| 2024-06-27 | 742 | 747 | 727 | 741 | 127,400 | 741 |
| 2024-06-26 | 740 | 764 | 733 | 752 | 202,200 | 752 |
| 2024-06-25 | 693 | 752 | 693 | 746 | 520,200 | 746 |
| 2024-06-24 | 688 | 691 | 683 | 685 | 76,000 | 685 |
| 2024-06-21 | 704 | 707 | 686 | 687 | 207,400 | 687 |
| 2024-06-20 | 720 | 720 | 692 | 700 | 161,200 | 700 |
| 2024-06-19 | 700 | 719 | 693 | 719 | 91,700 | 719 |
| 2024-06-18 | 687 | 702 | 683 | 700 | 146,700 | 700 |
| 2024-06-17 | 688 | 694 | 675 | 681 | 120,300 | 681 |
| 2024-06-14 | 683 | 697 | 683 | 688 | 119,000 | 688 |
| 2024-06-13 | 705 | 710 | 674 | 679 | 180,300 | 679 |
| 2024-06-12 | 700 | 709 | 699 | 703 | 77,100 | 703 |
| 2024-06-11 | 724 | 724 | 698 | 702 | 127,600 | 702 |
| 2024-06-10 | 687 | 717 | 687 | 716 | 89,800 | 716 |
| 2024-06-07 | 676 | 695 | 675 | 692 | 64,000 | 692 |
| 2024-06-06 | 687 | 687 | 673 | 676 | 65,600 | 676 |
| 2024-06-05 | 681 | 688 | 676 | 683 | 62,100 | 683 |
| 2024-06-04 | 676 | 689 | 674 | 685 | 58,000 | 685 |
| 2024-06-03 | 689 | 693 | 679 | 680 | 102,300 | 680 |
| 2024-05-31 | 691 | 696 | 684 | 689 | 120,000 | 689 |
| 2024-05-30 | 675 | 686 | 673 | 681 | 98,900 | 681 |
| 2024-05-29 | 690 | 693 | 676 | 678 | 137,900 | 678 |
| 2024-05-28 | 696 | 697 | 687 | 689 | 50,400 | 689 |
| 2024-05-27 | 705 | 705 | 692 | 695 | 40,400 | 695 |
| 2024-05-24 | 685 | 705 | 685 | 697 | 78,600 | 697 |
| 2024-05-23 | 692 | 697 | 688 | 692 | 105,600 | 692 |
| 2024-05-22 | 695 | 703 | 685 | 685 | 87,300 | 685 |
| 2024-05-21 | 701 | 714 | 699 | 706 | 77,000 | 706 |
| 2024-05-20 | 692 | 708 | 692 | 699 | 116,200 | 699 |
| 2024-05-17 | 684 | 689 | 675 | 685 | 86,300 | 685 |
| 2024-05-16 | 712 | 717 | 678 | 684 | 232,800 | 684 |
| 2024-05-15 | 741 | 742 | 695 | 706 | 286,300 | 706 |
| 2024-05-14 | 753 | 769 | 753 | 766 | 77,600 | 766 |
| 2024-05-13 | 761 | 761 | 750 | 757 | 77,400 | 757 |
| 2024-05-10 | 767 | 771 | 755 | 759 | 63,700 | 759 |
| 2024-05-09 | 764 | 766 | 759 | 760 | 50,000 | 760 |
| 2024-05-08 | 774 | 776 | 760 | 762 | 60,900 | 762 |
| 2024-05-07 | 781 | 781 | 768 | 774 | 101,700 | 774 |
| 2024-05-02 | 786 | 793 | 782 | 784 | 50,300 | 784 |
| 2024-05-01 | 788 | 796 | 779 | 785 | 70,400 | 785 |
| 2024-04-30 | 778 | 786 | 766 | 786 | 98,100 | 786 |
| 2024-04-26 | 777 | 779 | 766 | 772 | 83,200 | 772 |
| 2024-04-25 | 780 | 785 | 772 | 777 | 82,600 | 777 |
| 2024-04-24 | 789 | 797 | 782 | 790 | 108,400 | 790 |
| 2024-04-23 | 804 | 811 | 791 | 804 | 104,000 | 804 |
| 2024-04-22 | 799 | 816 | 794 | 799 | 139,400 | 799 |
| 2024-04-19 | 808 | 814 | 780 | 794 | 195,500 | 794 |
| 2024-04-18 | 812 | 821 | 797 | 814 | 108,900 | 814 |
| 2024-04-17 | 831 | 842 | 803 | 807 | 193,700 | 807 |
| 2024-04-16 | 846 | 854 | 811 | 818 | 196,900 | 818 |
| 2024-04-15 | 835 | 858 | 826 | 850 | 218,600 | 850 |
| 2024-04-12 | 800 | 856 | 800 | 845 | 322,500 | 845 |
| 2024-04-11 | 826 | 826 | 795 | 803 | 175,900 | 803 |
| 2024-04-10 | 813 | 836 | 812 | 830 | 243,600 | 830 |
| 2024-04-09 | 798 | 825 | 783 | 824 | 215,300 | 824 |
| 2024-04-08 | 792 | 795 | 772 | 787 | 138,200 | 787 |
| 2024-04-05 | 781 | 786 | 763 | 785 | 163,300 | 785 |
| 2024-04-04 | 794 | 804 | 777 | 783 | 219,200 | 783 |
| 2024-04-03 | 765 | 786 | 761 | 785 | 262,000 | 785 |
| 2024-04-02 | 752 | 780 | 741 | 777 | 525,600 | 777 |
| 2024-04-01 | 732 | 744 | 726 | 729 | 170,400 | 729 |
| 2024-03-29 | 696 | 730 | 696 | 726 | 237,100 | 726 |
| 2024-03-28 | 699 | 708 | 690 | 694 | 476,100 | 694 |
| 2024-03-27 | 705 | 708 | 694 | 703 | 658,200 | 703 |
| 2024-03-26 | 675 | 690 | 673 | 685 | 278,100 | 685 |
| 2024-03-25 | 685 | 691 | 679 | 679 | 353,100 | 679 |
| 2024-03-22 | 696 | 696 | 684 | 690 | 198,000 | 690 |
| 2024-03-21 | 695 | 700 | 689 | 696 | 276,800 | 696 |
| 2024-03-19 | 678 | 689 | 672 | 689 | 151,500 | 689 |
| 2024-03-18 | 679 | 686 | 675 | 676 | 176,900 | 676 |
| 2024-03-15 | 671 | 677 | 667 | 674 | 232,100 | 674 |
| 2024-03-14 | 654 | 663 | 653 | 661 | 241,600 | 661 |
| 2024-03-13 | 667 | 679 | 656 | 661 | 186,900 | 661 |
| 2024-03-12 | 655 | 673 | 654 | 672 | 252,300 | 672 |
| 2024-03-11 | 648 | 653 | 639 | 645 | 309,000 | 645 |
| 2024-03-08 | 648 | 662 | 647 | 658 | 260,300 | 658 |
| 2024-03-07 | 661 | 668 | 648 | 650 | 273,200 | 650 |
| 2024-03-06 | 649 | 660 | 647 | 652 | 291,900 | 652 |
| 2024-03-05 | 649 | 660 | 645 | 657 | 163,000 | 657 |
| 2024-03-04 | 665 | 665 | 653 | 656 | 224,700 | 656 |
| 2024-03-01 | 665 | 665 | 652 | 661 | 193,700 | 661 |
| 2024-02-29 | 667 | 668 | 657 | 657 | 185,400 | 657 |
| 2024-02-28 | 671 | 675 | 666 | 674 | 159,800 | 674 |
| 2024-02-27 | 668 | 678 | 665 | 670 | 92,500 | 670 |
| 2024-02-26 | 677 | 684 | 669 | 670 | 119,300 | 670 |
| 2024-02-22 | 680 | 681 | 670 | 676 | 56,800 | 676 |
| 2024-02-21 | 681 | 684 | 678 | 678 | 62,900 | 678 |
| 2024-02-20 | 681 | 687 | 674 | 681 | 97,400 | 681 |
| 2024-02-19 | 675 | 682 | 669 | 682 | 157,700 | 682 |
| 2024-02-16 | 674 | 684 | 669 | 679 | 131,700 | 679 |
| 2024-02-15 | 672 | 672 | 660 | 667 | 50,600 | 667 |
| 2024-02-14 | 682 | 682 | 659 | 662 | 86,900 | 662 |
| 2024-02-13 | 675 | 686 | 673 | 683 | 118,700 | 683 |
| 2024-02-09 | 668 | 675 | 662 | 663 | 118,400 | 663 |
| 2024-02-08 | 671 | 677 | 661 | 675 | 92,700 | 675 |
| 2024-02-07 | 681 | 699 | 667 | 669 | 229,200 | 669 |
| 2024-02-06 | 690 | 690 | 675 | 685 | 145,700 | 685 |
| 2024-02-05 | 693 | 696 | 684 | 693 | 67,100 | 693 |
| 2024-02-02 | 701 | 702 | 685 | 685 | 153,200 | 685 |
| 2024-02-01 | 709 | 709 | 700 | 700 | 88,100 | 700 |
| 2024-01-31 | 703 | 710 | 701 | 710 | 40,500 | 710 |
| 2024-01-30 | 709 | 712 | 701 | 701 | 63,500 | 701 |
| 2024-01-29 | 693 | 715 | 693 | 705 | 89,000 | 705 |
| 2024-01-26 | 692 | 695 | 687 | 688 | 57,000 | 688 |
| 2024-01-25 | 692 | 700 | 691 | 693 | 79,100 | 693 |
| 2024-01-24 | 700 | 700 | 692 | 693 | 80,200 | 693 |
| 2024-01-23 | 708 | 714 | 701 | 703 | 60,700 | 703 |
| 2024-01-22 | 699 | 714 | 699 | 705 | 64,200 | 705 |
| 2024-01-19 | 714 | 714 | 692 | 694 | 128,200 | 694 |
| 2024-01-18 | 705 | 719 | 705 | 714 | 71,200 | 714 |
| 2024-01-17 | 715 | 722 | 702 | 702 | 66,500 | 702 |
| 2024-01-16 | 727 | 727 | 708 | 710 | 77,100 | 710 |
| 2024-01-15 | 732 | 741 | 730 | 733 | 118,100 | 733 |
| 2024-01-12 | 737 | 741 | 724 | 732 | 94,700 | 732 |
| 2024-01-11 | 744 | 751 | 737 | 737 | 75,700 | 737 |
| 2024-01-10 | 760 | 760 | 738 | 742 | 106,100 | 742 |
| 2024-01-09 | 730 | 756 | 730 | 752 | 196,800 | 752 |
| 2024-01-05 | 707 | 729 | 706 | 728 | 151,300 | 728 |
| 2024-01-04 | 700 | 710 | 690 | 698 | 156,200 | 698 |
分割・併合履歴 ： [2005-05-26]1株→2.05株 [1998-03-26]1株→1.03株 [1995-03-28]1株→2株 [1986-03-27]1株→1.1株 [1985-03-27]1株→1.1株 [1984-03-28]1株→1.5株
