8841 (株)テーオーシーの時系列データ [1987年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1987-12-28	1,800	1,810	1,800	1,810	16,000	428.61
1987-12-26	1,800	1,800	1,800	1,800	12,000	426.24
1987-12-25	1,800	1,880	1,800	1,880	41,000	445.18
1987-12-24	1,810	1,820	1,800	1,800	13,000	426.24
1987-12-23	1,820	1,830	1,800	1,800	24,000	426.24
1987-12-22	1,860	1,880	1,800	1,820	43,000	430.97
1987-12-21	1,860	1,860	1,860	1,860	36,000	440.45
1987-12-18	1,880	1,880	1,860	1,860	12,000	440.45
1987-12-17	1,880	1,890	1,870	1,870	20,000	442.81
1987-12-16	1,880	1,880	1,860	1,880	57,000	445.18
1987-12-15	1,880	1,900	1,880	1,890	107,000	447.55
1987-12-14	1,890	1,910	1,870	1,870	14,000	442.81
1987-12-11	1,880	1,890	1,880	1,890	10,000	447.55
1987-12-10	1,870	1,900	1,870	1,880	28,000	445.18
1987-12-09	1,870	1,900	1,860	1,860	24,000	440.45
1987-12-08	1,870	1,870	1,860	1,870	4,000	442.81
1987-12-07	1,870	1,880	1,860	1,860	10,000	440.45
1987-12-05	1,860	1,860	1,860	1,860	28,000	440.45
1987-12-04	1,890	1,890	1,840	1,840	14,000	435.71
1987-12-03	1,900	1,900	1,860	1,900	25,000	449.92
1987-12-02	1,900	1,900	1,850	1,900	20,000	449.92
1987-12-01	1,870	1,900	1,860	1,900	7,000	449.92
1987-11-30	1,900	1,930	1,900	1,900	5,000	449.92
1987-11-28	1,900	1,950	1,900	1,950	13,000	461.76
1987-11-27	1,960	1,960	1,900	1,900	15,000	449.92
1987-11-26	1,950	1,960	1,940	1,940	32,000	459.39
1987-11-25	1,990	1,990	1,950	1,980	35,000	468.86
1987-11-24	1,950	1,980	1,950	1,950	7,000	461.76
1987-11-20	1,900	1,950	1,900	1,950	19,000	461.76
1987-11-19	1,840	1,890	1,840	1,890	16,000	447.55
1987-11-18	1,840	1,850	1,810	1,830	27,000	433.34
1987-11-17	1,880	1,880	1,850	1,880	25,000	445.18
1987-11-16	1,890	1,900	1,870	1,880	18,000	445.18
1987-11-13	1,940	1,940	1,900	1,900	21,000	449.92
1987-11-12	1,830	1,830	1,800	1,800	24,000	426.24
1987-11-11	1,890	1,890	1,750	1,750	72,000	414.40
1987-11-10	1,950	1,950	1,850	1,860	70,000	440.45
1987-11-09	1,960	1,970	1,950	1,960	9,000	464.13
1987-11-07	1,960	1,960	1,960	1,960	16,000	464.13
1987-11-06	1,980	1,980	1,970	1,980	16,000	468.86
1987-11-05	1,970	1,980	1,950	1,950	17,000	461.76
1987-11-04	2,030	2,030	1,970	2,000	40,000	473.60
1987-11-02	2,040	2,040	2,030	2,040	22,000	483.07
1987-10-31	2,020	2,020	1,970	1,970	26,000	466.49
1987-10-30	1,990	2,000	1,980	1,990	59,000	471.23
1987-10-29	2,040	2,040	1,980	1,980	26,000	468.86
1987-10-28	2,110	2,130	2,040	2,040	26,000	483.07
1987-10-27	1,950	2,000	1,950	1,970	67,000	466.49
1987-10-26	2,170	2,170	2,000	2,000	13,000	473.60
1987-10-24	2,190	2,190	2,150	2,150	14,000	509.12
1987-10-23	2,150	2,190	2,150	2,190	30,000	518.59
1987-10-22	2,210	2,250	2,160	2,230	27,000	528.06
1987-10-21	1,940	2,200	1,940	2,200	172,000	520.96
1987-10-20	1,970	1,970	1,970	1,970	48,000	466.49
1987-10-19	2,360	2,380	2,360	2,370	36,000	561.21
1987-10-16	2,400	2,400	2,360	2,380	11,000	563.58
1987-10-15	2,360	2,360	2,360	2,360	15,000	558.84
1987-10-14	2,420	2,460	2,400	2,460	28,000	582.52
1987-10-13	2,430	2,430	2,390	2,390	8,000	565.95
1987-10-12	2,430	2,430	2,370	2,390	28,000	565.95
1987-10-09	2,390	2,440	2,390	2,390	36,000	565.95
1987-10-08	2,480	2,480	2,390	2,390	37,000	565.95
1987-10-07	2,450	2,490	2,450	2,490	10,000	589.63
1987-10-06	2,430	2,430	2,430	2,430	1,000	575.42
1987-10-05	2,460	2,460	2,430	2,430	12,000	575.42
1987-10-03	2,350	2,430	2,350	2,430	7,000	575.42
1987-10-02	2,400	2,400	2,270	2,340	48,000	554.11
1987-10-01	2,400	2,450	2,400	2,450	18,000	580.16
1987-09-30	2,410	2,500	2,410	2,500	17,000	592
1987-09-29	2,410	2,420	2,390	2,400	14,000	568.32
1987-09-28	2,380	2,450	2,380	2,450	30,000	580.16
1987-09-26	2,390	2,390	2,300	2,300	49,000	544.64
1987-09-25	2,350	2,440	2,340	2,430	101,000	575.42
1987-09-24	2,420	2,420	2,350	2,350	154,000	556.48
1987-09-22	2,460	2,460	2,450	2,460	131,000	582.52
1987-09-21	2,470	2,470	2,440	2,450	19,000	580.16
1987-09-18	2,420	2,440	2,420	2,430	23,000	575.42
1987-09-17	2,420	2,440	2,410	2,410	24,000	570.68
1987-09-16	2,380	2,410	2,380	2,410	18,000	570.68
1987-09-14	2,370	2,390	2,360	2,380	26,000	563.58
1987-09-11	2,320	2,380	2,310	2,370	19,000	561.21
1987-09-10	2,410	2,410	2,310	2,310	24,000	547.01
1987-09-09	2,420	2,420	2,400	2,400	83,000	568.32
1987-09-08	2,450	2,460	2,430	2,430	99,000	575.42
1987-09-07	2,450	2,460	2,450	2,450	36,000	580.16
1987-09-05	2,460	2,470	2,460	2,460	47,000	582.52
1987-09-04	2,520	2,520	2,470	2,500	63,000	592
1987-09-03	2,480	2,490	2,470	2,490	39,000	589.63
1987-09-02	2,490	2,490	2,470	2,480	16,000	587.26
1987-09-01	2,490	2,510	2,450	2,490	83,000	589.63
1987-08-31	2,530	2,530	2,450	2,480	68,000	587.26
1987-08-29	2,530	2,550	2,520	2,520	34,000	596.73
1987-08-28	2,530	2,570	2,510	2,520	87,000	596.73
1987-08-27	2,590	2,600	2,570	2,570	25,000	608.57
1987-08-26	2,590	2,600	2,570	2,570	32,000	608.57
1987-08-25	2,640	2,640	2,580	2,580	19,000	610.94
1987-08-24	2,660	2,660	2,630	2,630	29,000	622.78
1987-08-22	2,650	2,660	2,630	2,660	13,000	629.88
1987-08-21	2,650	2,660	2,650	2,650	7,000	627.52
1987-08-20	2,650	2,660	2,620	2,660	42,000	629.88
1987-08-19	2,600	2,640	2,590	2,590	47,000	613.31
1987-08-18	2,590	2,600	2,590	2,600	19,000	615.68
1987-08-17	2,670	2,690	2,590	2,590	27,000	613.31
1987-08-14	2,640	2,640	2,540	2,640	969,000	625.15
1987-08-13	2,630	2,670	2,600	2,640	34,000	625.15
1987-08-12	2,640	2,650	2,540	2,560	155,000	606.20
1987-08-11	2,640	2,720	2,640	2,680	209,000	634.62
1987-08-10	2,600	2,640	2,600	2,640	55,000	625.15
1987-08-07	2,630	2,650	2,620	2,620	39,000	620.41
1987-08-06	2,590	2,620	2,590	2,620	22,000	620.41
1987-08-05	2,600	2,600	2,570	2,580	41,000	610.94
1987-08-04	2,650	2,650	2,580	2,580	29,000	610.94
1987-08-03	2,600	2,620	2,600	2,620	5,000	620.41
1987-08-01	2,580	2,620	2,580	2,580	45,000	610.94
1987-07-31	2,620	2,620	2,570	2,580	18,000	610.94
1987-07-30	2,630	2,650	2,570	2,620	49,000	620.41
1987-07-29	2,650	2,750	2,620	2,620	137,000	620.41
1987-07-28	2,630	2,630	2,550	2,590	26,000	613.31
1987-07-27	2,680	2,720	2,670	2,670	13,000	632.25
1987-07-25	2,650	2,650	2,600	2,620	40,000	620.41
1987-07-24	2,600	2,680	2,600	2,630	60,000	622.78
1987-07-23	2,600	2,650	2,600	2,650	55,000	627.52
1987-07-22	2,740	2,740	2,550	2,600	39,000	615.68
1987-07-21	2,670	2,700	2,660	2,700	26,000	639.36
1987-07-20	2,880	2,890	2,750	2,750	53,000	651.20
1987-07-17	2,900	2,900	2,800	2,880	393,000	681.98
1987-07-16	2,610	2,940	2,610	2,770	361,000	655.93
1987-07-15	2,610	2,650	2,600	2,640	41,000	625.15
1987-07-14	2,640	2,640	2,600	2,640	13,000	625.15
1987-07-13	2,600	2,650	2,570	2,650	119,000	627.52
1987-07-10	2,600	2,610	2,600	2,610	23,000	618.04
1987-07-09	2,560	2,640	2,560	2,610	38,000	618.04
1987-07-08	2,610	2,610	2,600	2,600	39,000	615.68
1987-07-07	2,600	2,650	2,560	2,650	41,000	627.52
1987-07-06	2,600	2,600	2,590	2,590	8,000	613.31
1987-07-04	2,610	2,720	2,610	2,700	36,000	639.36
1987-07-03	2,680	2,740	2,680	2,690	65,000	636.99
1987-07-02	2,620	2,700	2,620	2,690	28,000	636.99
1987-07-01	2,550	2,620	2,540	2,620	34,000	620.41
1987-06-30	2,620	2,620	2,560	2,580	31,000	610.94
1987-06-29	2,690	2,690	2,600	2,600	10,000	615.68
1987-06-27	2,670	2,690	2,610	2,680	98,000	634.62
1987-06-26	2,730	2,780	2,660	2,700	42,000	639.36
1987-06-25	2,650	2,730	2,600	2,730	167,000	646.46
1987-06-24	2,600	2,650	2,600	2,650	41,000	627.52
1987-06-23	2,670	2,680	2,600	2,620	31,000	620.41
1987-06-22	2,690	2,700	2,580	2,700	65,000	639.36
1987-06-19	2,920	2,940	2,790	2,790	1,048,000	660.67
1987-06-18	2,770	2,800	2,720	2,800	225,000	663.04
1987-06-17	2,750	2,770	2,700	2,770	176,000	655.93
1987-06-16	2,700	2,750	2,610	2,750	101,000	651.20
1987-06-15	2,820	2,830	2,700	2,700	63,000	639.36
1987-06-12	2,790	2,800	2,710	2,800	387,000	663.04
1987-06-11	2,500	2,840	2,500	2,750	407,000	651.20
1987-06-10	2,470	2,490	2,450	2,450	201,000	580.16
1987-06-09	2,450	2,460	2,450	2,450	34,000	580.16
1987-06-08	2,450	2,460	2,450	2,450	23,000	580.16
1987-06-06	2,450	2,470	2,450	2,470	31,000	584.89
1987-06-05	2,460	2,460	2,410	2,450	107,000	580.16
1987-06-04	2,470	2,470	2,410	2,460	58,000	582.52
1987-06-03	2,490	2,500	2,450	2,450	57,000	580.16
1987-06-02	2,460	2,500	2,450	2,500	139,000	592
1987-06-01	2,460	2,470	2,450	2,450	41,000	580.16
1987-05-30	2,450	2,480	2,430	2,450	54,000	580.16
1987-05-29	2,370	2,450	2,370	2,400	99,000	568.32
1987-05-28	2,370	2,380	2,350	2,360	55,000	558.84
1987-05-27	2,390	2,410	2,330	2,360	81,000	558.84
1987-05-26	2,340	2,410	2,340	2,400	53,000	568.32
1987-05-25	2,410	2,450	2,390	2,420	101,000	573.05
1987-05-23	2,340	2,500	2,340	2,470	228,000	584.89
1987-05-22	2,290	2,320	2,250	2,320	118,000	549.37
1987-05-21	2,210	2,300	2,210	2,230	60,000	528.06
1987-05-20	2,320	2,320	2,210	2,250	29,000	532.80
1987-05-19	2,300	2,350	2,300	2,330	37,000	551.74
1987-05-18	2,310	2,380	2,300	2,370	229,000	561.21
1987-05-15	2,350	2,350	2,310	2,310	101,000	547.01
1987-05-14	2,210	2,300	2,180	2,300	71,000	544.64
1987-05-13	2,260	2,300	2,250	2,250	95,000	532.80
1987-05-12	2,290	2,300	2,250	2,300	81,000	544.64
1987-05-11	2,200	2,250	2,190	2,250	123,000	532.80
1987-05-08	2,200	2,200	2,190	2,200	65,000	520.96
1987-05-07	2,220	2,260	2,200	2,200	65,000	520.96
1987-05-06	2,110	2,120	2,110	2,110	21,000	499.65
1987-05-02	2,120	2,120	2,100	2,100	17,000	497.28
1987-05-01	2,080	2,150	2,080	2,100	20,000	497.28
1987-04-30	2,050	2,100	2,050	2,060	13,000	487.81
1987-04-28	2,080	2,090	2,020	2,070	44,000	490.17
1987-04-27	2,110	2,110	2,100	2,100	33,000	497.28
1987-04-25	2,110	2,150	2,100	2,150	10,000	509.12
1987-04-24	2,110	2,130	2,110	2,110	21,000	499.65
1987-04-23	2,250	2,250	2,130	2,130	52,000	504.38
1987-04-22	2,220	2,250	2,160	2,250	88,000	532.80
1987-04-21	2,120	2,200	2,120	2,200	17,000	520.96
1987-04-20	2,110	2,110	2,110	2,110	11,000	499.65
1987-04-17	2,050	2,090	2,040	2,070	65,000	490.17
1987-04-16	2,040	2,050	2,040	2,050	169,000	485.44
1987-04-15	2,060	2,080	2,030	2,050	96,000	485.44
1987-04-14	2,050	2,100	2,050	2,100	51,000	497.28
1987-04-13	2,150	2,180	2,060	2,080	71,000	492.54
1987-04-10	2,240	2,240	2,150	2,150	50,000	509.12
1987-04-09	2,180	2,210	2,180	2,180	72,000	516.22
1987-04-08	2,200	2,220	2,200	2,200	45,000	520.96
1987-04-07	2,290	2,290	2,200	2,200	32,000	520.96
1987-04-06	2,300	2,320	2,250	2,250	38,000	532.80
1987-04-04	2,300	2,300	2,300	2,300	34,000	544.64
1987-04-03	2,350	2,370	2,350	2,350	40,000	556.48
1987-04-02	2,410	2,410	2,350	2,390	130,000	565.95
1987-04-01	2,150	2,320	2,150	2,320	115,000	549.37
1987-03-31	2,050	2,140	2,050	2,120	35,000	502.01
1987-03-30	2,210	2,210	2,100	2,100	69,000	497.28
1987-03-28	2,010	2,150	1,970	2,150	51,000	509.12
1987-03-27	1,980	2,060	1,980	2,010	87,000	475.97
1987-03-26	2,000	2,010	1,980	1,980	43,000	468.86
1987-03-25	2,050	2,050	2,010	2,010	21,000	475.97
1987-03-24	2,050	2,050	2,010	2,010	16,000	475.97
1987-03-23	2,100	2,100	1,990	2,090	37,000	494.91
1987-03-20	2,010	2,090	2,010	2,090	36,000	494.91
1987-03-19	1,990	2,020	1,990	2,000	60,000	473.60
1987-03-18	1,960	2,000	1,960	2,000	158,000	473.60
1987-03-17	1,990	2,000	1,960	1,960	113,000	464.13
1987-03-16	2,000	2,000	1,980	2,000	61,000	473.60
1987-03-13	2,050	2,050	1,980	1,980	54,000	468.86
1987-03-12	2,040	2,040	1,990	1,990	82,000	471.23
1987-03-11	2,030	2,040	2,000	2,000	135,000	473.60
1987-03-10	2,060	2,070	2,020	2,050	58,000	485.44
1987-03-09	2,100	2,100	2,050	2,050	54,000	485.44
1987-03-07	2,050	2,050	2,050	2,050	10,000	485.44
1987-03-06	2,100	2,100	2,050	2,050	24,000	485.44
1987-03-05	2,050	2,080	2,040	2,080	81,000	492.54
1987-03-04	2,050	2,050	2,030	2,040	91,000	483.07
1987-03-03	2,050	2,090	2,040	2,080	119,000	492.54
1987-03-02	2,080	2,090	2,020	2,020	75,000	478.33
1987-02-28	2,060	2,090	2,010	2,090	66,000	494.91
1987-02-27	2,090	2,090	2,050	2,090	74,000	494.91
1987-02-26	2,110	2,110	2,070	2,090	74,000	494.91
1987-02-25	2,140	2,140	2,060	2,110	164,000	499.65
1987-02-24	2,140	2,150	1,990	1,990	116,000	471.23
1987-02-23	2,130	2,150	2,060	2,150	68,000	509.12
1987-02-20	2,160	2,190	2,120	2,150	67,000	509.12
1987-02-19	2,160	2,160	2,140	2,150	48,000	509.12
1987-02-18	2,220	2,220	2,130	2,150	103,000	509.12
1987-02-17	2,170	2,200	2,170	2,200	29,000	520.96
1987-02-16	2,170	2,180	2,170	2,170	40,000	513.85
1987-02-13	2,170	2,200	2,170	2,170	82,000	513.85
1987-02-12	2,160	2,200	2,160	2,170	31,000	513.85
1987-02-10	2,220	2,240	2,150	2,150	39,000	509.12
1987-02-09	2,250	2,250	2,220	2,220	56,000	525.69
1987-02-07	2,250	2,250	2,220	2,250	20,000	532.80
1987-02-06	2,270	2,280	2,250	2,250	29,000	532.80
1987-02-05	2,280	2,280	2,250	2,250	34,000	532.80
1987-02-04	2,260	2,280	2,260	2,280	12,000	539.90
1987-02-03	2,340	2,340	2,240	2,280	122,000	539.90
1987-02-02	2,280	2,350	2,280	2,300	63,000	544.64
1987-01-31	2,260	2,280	2,250	2,280	23,000	539.90
1987-01-30	2,180	2,260	2,180	2,250	80,000	532.80
1987-01-29	2,220	2,280	2,220	2,220	100,000	525.69
1987-01-28	2,180	2,250	2,180	2,200	108,000	520.96
1987-01-27	2,210	2,210	2,180	2,190	47,000	518.59
1987-01-26	2,180	2,270	2,180	2,210	24,000	523.33
1987-01-24	2,200	2,200	2,170	2,170	47,000	513.85
1987-01-23	2,210	2,250	2,200	2,200	10,000	520.96
1987-01-22	2,230	2,250	2,200	2,250	20,000	532.80
1987-01-21	2,180	2,250	2,180	2,230	34,000	528.06
1987-01-20	2,160	2,180	2,150	2,150	23,000	509.12
1987-01-19	2,120	2,160	2,120	2,150	99,000	509.12
1987-01-16	2,170	2,170	2,110	2,120	136,000	502.01
1987-01-14	2,160	2,170	2,160	2,170	27,000	513.85
1987-01-13	2,210	2,210	2,160	2,200	38,000	520.96
1987-01-12	2,280	2,280	2,250	2,250	23,000	532.80
1987-01-09	2,260	2,270	2,260	2,270	8,000	537.53
1987-01-08	2,260	2,260	2,260	2,260	25,000	535.17
1987-01-07	2,280	2,280	2,270	2,270	33,000	537.53
1987-01-06	2,300	2,300	2,280	2,280	41,000	539.90
1987-01-05	2,280	2,280	2,280	2,280	1,000	539.90

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

2024年12月
日	月	火	水	木	金	土
« 11月29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	31

8841 (株)テーオーシー の時系列データ [1987年度]

8841 (株)テーオーシーの時系列データ [1987年度]