8841 (株)テーオーシーの時系列データ [1988年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1988-12-28	2,200	2,300	2,200	2,300	21,000	544.64
1988-12-27	2,160	2,220	2,160	2,220	4,000	525.69
1988-12-26	2,150	2,150	2,150	2,150	3,000	509.12
1988-12-24	2,190	2,190	2,190	2,190	8,000	518.59
1988-12-23	2,190	2,200	2,190	2,190	16,000	518.59
1988-12-22	2,200	2,210	2,200	2,200	40,000	520.96
1988-12-21	2,110	2,200	2,110	2,200	46,000	520.96
1988-12-20	2,100	2,220	2,100	2,110	82,000	499.65
1988-12-19	2,190	2,200	2,150	2,150	29,000	509.12
1988-12-16	2,230	2,250	2,230	2,230	6,000	528.06
1988-12-15	2,250	2,250	2,250	2,250	7,000	532.80
1988-12-13	2,230	2,300	2,230	2,300	3,000	544.64
1988-12-12	2,280	2,300	2,280	2,280	6,000	539.90
1988-12-09	2,280	2,290	2,280	2,290	13,000	542.27
1988-12-08	2,280	2,280	2,280	2,280	1,000	539.90
1988-12-07	2,290	2,290	2,240	2,290	6,000	542.27
1988-12-06	2,300	2,300	2,300	2,300	11,000	544.64
1988-12-05	2,250	2,250	2,250	2,250	3,000	532.80
1988-12-03	2,220	2,250	2,220	2,250	6,000	532.80
1988-12-02	2,270	2,270	2,230	2,250	10,000	532.80
1988-12-01	2,270	2,270	2,270	2,270	6,000	537.53
1988-11-30	2,250	2,250	2,250	2,250	3,000	532.80
1988-11-29	2,260	2,260	2,260	2,260	7,000	535.17
1988-11-28	2,220	2,300	2,220	2,260	17,000	535.17
1988-11-26	2,330	2,330	2,300	2,300	8,000	544.64
1988-11-25	2,300	2,300	2,300	2,300	1,000	544.64
1988-11-24	2,300	2,300	2,300	2,300	7,000	544.64
1988-11-22	2,300	2,300	2,300	2,300	1,000	544.64
1988-11-21	2,300	2,300	2,260	2,260	2,000	535.17
1988-11-18	2,300	2,340	2,300	2,330	6,000	551.74
1988-11-16	2,300	2,300	2,300	2,300	1,000	544.64
1988-11-14	2,350	2,380	2,290	2,380	6,000	563.58
1988-11-11	2,400	2,400	2,400	2,400	10,000	568.32
1988-11-10	2,320	2,400	2,320	2,350	59,000	556.48
1988-11-09	2,330	2,330	2,300	2,300	37,000	544.64
1988-11-08	2,280	2,300	2,200	2,300	30,000	544.64
1988-11-07	2,240	2,250	2,240	2,250	2,000	532.80
1988-11-05	2,220	2,300	2,220	2,300	6,000	544.64
1988-11-04	2,310	2,310	2,290	2,300	5,000	544.64
1988-11-02	2,320	2,320	2,310	2,310	7,000	547.01
1988-11-01	2,200	2,200	2,200	2,200	3,000	520.96
1988-10-31	2,150	2,150	2,100	2,100	6,000	497.28
1988-10-29	2,100	2,150	2,100	2,150	3,000	509.12
1988-10-28	2,060	2,060	2,060	2,060	3,000	487.81
1988-10-27	2,060	2,060	2,060	2,060	1,000	487.81
1988-10-26	2,050	2,060	2,050	2,060	6,000	487.81
1988-10-25	2,060	2,060	2,010	2,050	8,000	485.44
1988-10-24	2,060	2,060	2,040	2,040	12,000	483.07
1988-10-22	2,100	2,100	2,080	2,080	4,000	492.54
1988-10-21	2,090	2,130	2,090	2,100	8,000	497.28
1988-10-19	2,120	2,150	2,100	2,100	6,000	497.28
1988-10-18	2,150	2,150	2,150	2,150	5,000	509.12
1988-10-17	2,190	2,190	2,150	2,150	2,000	509.12
1988-10-13	2,200	2,200	2,190	2,190	2,000	518.59
1988-10-12	2,300	2,300	2,200	2,200	3,000	520.96
1988-10-11	2,300	2,300	2,300	2,300	20,000	544.64
1988-10-07	2,280	2,280	2,280	2,280	2,000	539.90
1988-10-06	2,320	2,320	2,240	2,240	5,000	530.43
1988-10-05	2,340	2,340	2,340	2,340	1,000	554.11
1988-10-04	2,350	2,350	2,350	2,350	1,000	556.48
1988-10-03	2,320	2,320	2,320	2,320	1,000	549.37
1988-10-01	2,360	2,360	2,360	2,360	1,000	558.84
1988-09-30	2,280	2,400	2,280	2,400	14,000	568.32
1988-09-29	2,210	2,280	2,200	2,280	8,000	539.90
1988-09-28	2,210	2,210	2,210	2,210	3,000	523.33
1988-09-27	2,110	2,120	2,110	2,120	4,000	502.01
1988-09-26	2,170	2,170	2,120	2,120	5,000	502.01
1988-09-24	2,170	2,170	2,140	2,170	6,000	513.85
1988-09-22	2,200	2,200	2,200	2,200	3,000	520.96
1988-09-21	2,210	2,210	2,210	2,210	3,000	523.33
1988-09-20	2,250	2,250	2,200	2,200	23,000	520.96
1988-09-19	2,300	2,300	2,300	2,300	6,000	544.64
1988-09-16	2,250	2,250	2,250	2,250	2,000	532.80
1988-09-13	2,300	2,300	2,300	2,300	10,000	544.64
1988-09-09	2,190	2,190	2,190	2,190	10,000	518.59
1988-09-08	2,180	2,180	2,170	2,180	12,000	516.22
1988-09-07	2,210	2,210	2,170	2,170	3,000	513.85
1988-09-06	2,200	2,200	2,200	2,200	5,000	520.96
1988-09-05	2,200	2,200	2,200	2,200	2,000	520.96
1988-09-02	2,250	2,290	2,240	2,290	3,000	542.27
1988-09-01	2,200	2,250	2,180	2,250	9,000	532.80
1988-08-31	2,290	2,290	2,290	2,290	2,000	542.27
1988-08-30	2,300	2,300	2,280	2,280	6,000	539.90
1988-08-29	2,240	2,290	2,240	2,290	4,000	542.27
1988-08-27	2,210	2,210	2,210	2,210	2,000	523.33
1988-08-25	2,230	2,230	2,210	2,210	3,000	523.33
1988-08-24	2,240	2,240	2,220	2,220	9,000	525.69
1988-08-23	2,300	2,300	2,260	2,260	4,000	535.17
1988-08-22	2,300	2,300	2,260	2,300	5,000	544.64
1988-08-18	2,290	2,290	2,250	2,250	4,000	532.80
1988-08-17	2,270	2,300	2,260	2,300	13,000	544.64
1988-08-16	2,280	2,280	2,280	2,280	10,000	539.90
1988-08-12	2,280	2,280	2,280	2,280	1,000	539.90
1988-08-11	2,310	2,330	2,280	2,280	33,000	539.90
1988-08-10	2,350	2,350	2,350	2,350	10,000	556.48
1988-08-09	2,360	2,390	2,360	2,390	6,000	565.95
1988-08-08	2,440	2,440	2,440	2,440	2,000	577.79
1988-08-06	2,450	2,450	2,450	2,450	1,000	580.16
1988-08-04	2,400	2,410	2,400	2,400	5,000	568.32
1988-08-03	2,490	2,490	2,410	2,450	5,000	580.16
1988-08-02	2,490	2,490	2,490	2,490	14,000	589.63
1988-08-01	2,380	2,380	2,380	2,380	6,000	563.58
1988-07-30	2,390	2,400	2,390	2,400	10,000	568.32
1988-07-29	2,390	2,400	2,380	2,400	5,000	568.32
1988-07-26	2,300	2,400	2,280	2,400	12,000	568.32
1988-07-25	2,300	2,300	2,300	2,300	8,000	544.64
1988-07-22	2,320	2,400	2,320	2,400	13,000	568.32
1988-07-21	2,450	2,450	2,450	2,450	3,000	580.16
1988-07-19	2,400	2,400	2,360	2,360	14,000	558.84
1988-07-18	2,410	2,450	2,320	2,440	33,000	577.79
1988-07-15	2,420	2,500	2,420	2,500	12,000	592
1988-07-14	2,420	2,500	2,420	2,500	4,000	592
1988-07-13	2,420	2,500	2,420	2,500	5,000	592
1988-07-12	2,500	2,550	2,500	2,500	25,000	592
1988-07-11	2,500	2,500	2,500	2,500	3,000	592
1988-07-08	2,420	2,500	2,420	2,500	7,000	592
1988-07-07	2,480	2,480	2,480	2,480	10,000	587.26
1988-07-06	2,480	2,500	2,480	2,500	11,000	592
1988-07-05	2,500	2,600	2,500	2,600	52,000	615.68
1988-07-04	2,600	2,600	2,540	2,540	42,000	601.47
1988-07-02	2,550	2,600	2,550	2,600	16,000	615.68
1988-07-01	2,560	2,560	2,550	2,560	41,000	606.20
1988-06-30	2,600	2,600	2,600	2,600	30,000	615.68
1988-06-29	2,600	2,620	2,600	2,600	183,000	615.68
1988-06-28	2,630	2,630	2,610	2,620	25,000	620.41
1988-06-27	2,630	2,670	2,620	2,660	77,000	629.88
1988-06-25	2,650	2,650	2,630	2,630	25,000	622.78
1988-06-24	2,630	2,660	2,630	2,650	27,000	627.52
1988-06-23	2,630	2,690	2,630	2,660	16,000	629.88
1988-06-22	2,690	2,690	2,640	2,640	49,000	625.15
1988-06-21	2,620	2,690	2,620	2,690	73,000	636.99
1988-06-20	2,700	2,700	2,600	2,700	34,000	639.36
1988-06-17	2,600	2,700	2,600	2,700	285,000	639.36
1988-06-16	2,600	2,650	2,600	2,640	58,000	625.15
1988-06-15	2,560	2,600	2,560	2,600	11,000	615.68
1988-06-14	2,580	2,600	2,560	2,590	40,000	613.31
1988-06-13	2,600	2,600	2,580	2,580	34,000	610.94
1988-06-10	2,620	2,660	2,550	2,590	72,000	613.31
1988-06-09	2,640	2,650	2,620	2,650	72,000	627.52
1988-06-08	2,600	2,680	2,600	2,650	230,000	627.52
1988-06-07	2,570	2,640	2,570	2,640	294,000	625.15
1988-06-06	2,550	2,600	2,550	2,570	56,000	608.57
1988-06-04	2,500	2,550	2,500	2,550	24,000	603.84
1988-06-03	2,490	2,500	2,430	2,500	13,000	592
1988-06-02	2,530	2,530	2,460	2,500	11,000	592
1988-06-01	2,550	2,550	2,440	2,520	57,000	596.73
1988-05-31	2,560	2,560	2,500	2,550	37,000	603.84
1988-05-30	2,470	2,620	2,460	2,610	187,000	618.04
1988-05-28	2,510	2,510	2,480	2,480	75,000	587.26
1988-05-27	2,420	2,450	2,420	2,430	6,000	575.42
1988-05-26	2,490	2,490	2,420	2,420	4,000	573.05
1988-05-25	2,420	2,500	2,380	2,500	83,000	592
1988-05-24	2,350	2,500	2,350	2,420	65,000	573.05
1988-05-23	2,370	2,370	2,350	2,350	10,000	556.48
1988-05-20	2,340	2,350	2,310	2,350	19,000	556.48
1988-05-19	2,300	2,370	2,300	2,370	68,000	561.21
1988-05-17	2,330	2,330	2,310	2,310	8,000	547.01
1988-05-13	2,300	2,330	2,260	2,300	13,000	544.64
1988-05-12	2,290	2,310	2,260	2,310	49,000	547.01
1988-05-11	2,300	2,310	2,300	2,310	2,000	547.01
1988-05-10	2,310	2,330	2,310	2,330	5,000	551.74
1988-05-09	2,290	2,350	2,290	2,330	14,000	551.74
1988-05-07	2,320	2,320	2,310	2,310	23,000	547.01
1988-05-06	2,320	2,350	2,320	2,340	16,000	554.11
1988-05-02	2,350	2,370	2,350	2,350	18,000	556.48
1988-04-30	2,330	2,360	2,330	2,360	4,000	558.84
1988-04-28	2,320	2,360	2,320	2,330	26,000	551.74
1988-04-27	2,350	2,350	2,320	2,320	37,000	549.37
1988-04-26	2,300	2,350	2,300	2,350	13,000	556.48
1988-04-25	2,290	2,350	2,290	2,300	41,000	544.64
1988-04-23	2,290	2,300	2,250	2,300	7,000	544.64
1988-04-22	2,320	2,320	2,320	2,320	1,000	549.37
1988-04-21	2,340	2,350	2,290	2,350	7,000	556.48
1988-04-20	2,290	2,350	2,290	2,350	31,000	556.48
1988-04-19	2,320	2,320	2,290	2,290	6,000	542.27
1988-04-18	2,340	2,340	2,330	2,330	12,000	551.74
1988-04-15	2,300	2,350	2,270	2,270	33,000	537.53
1988-04-14	2,290	2,350	2,290	2,350	13,000	556.48
1988-04-13	2,280	2,280	2,280	2,280	10,000	539.90
1988-04-12	2,270	2,290	2,270	2,290	6,000	542.27
1988-04-11	2,260	2,260	2,250	2,260	23,000	535.17
1988-04-08	2,300	2,300	2,260	2,260	3,000	535.17
1988-04-07	2,300	2,300	2,300	2,300	1,000	544.64
1988-04-06	2,290	2,290	2,250	2,280	14,000	539.90
1988-04-05	2,250	2,280	2,250	2,250	4,000	532.80
1988-04-04	2,240	2,240	2,210	2,210	6,000	523.33
1988-04-02	2,300	2,300	2,300	2,300	1,000	544.64
1988-04-01	2,330	2,330	2,260	2,260	6,000	535.17
1988-03-31	2,360	2,370	2,350	2,350	6,000	556.48
1988-03-30	2,350	2,360	2,350	2,360	4,000	558.84
1988-03-29	2,440	2,440	2,390	2,390	9,000	565.95
1988-03-28	2,350	2,480	2,350	2,480	23,000	587.26
1988-03-26	2,320	2,320	2,260	2,320	40,000	549.37
1988-03-25	2,230	2,400	2,230	2,400	25,000	568.32
1988-03-24	2,290	2,290	2,230	2,230	4,000	528.06
1988-03-23	2,290	2,290	2,290	2,290	1,000	542.27
1988-03-22	2,290	2,300	2,250	2,300	6,000	544.64
1988-03-18	2,290	2,300	2,280	2,290	13,000	542.27
1988-03-17	2,280	2,310	2,280	2,310	3,000	547.01
1988-03-16	2,350	2,350	2,240	2,240	15,000	530.43
1988-03-15	2,370	2,370	2,330	2,350	12,000	556.48
1988-03-11	2,550	2,580	2,440	2,490	57,000	589.63
1988-03-10	2,450	2,800	2,400	2,630	1,012,000	622.78
1988-03-09	2,330	2,450	2,300	2,450	120,000	580.16
1988-03-08	2,300	2,370	2,300	2,370	112,000	561.21
1988-03-07	2,260	2,290	2,220	2,290	75,000	542.27
1988-03-05	2,210	2,320	2,180	2,300	110,000	544.64
1988-03-04	2,180	2,250	2,110	2,180	190,000	516.22
1988-03-03	2,200	2,220	2,180	2,220	73,000	525.69
1988-03-02	2,160	2,180	2,150	2,150	18,000	509.12
1988-03-01	2,160	2,190	2,150	2,150	25,000	509.12
1988-02-29	2,220	2,220	2,180	2,200	12,000	520.96
1988-02-27	2,220	2,230	2,200	2,220	24,000	525.69
1988-02-26	2,180	2,220	2,150	2,220	45,000	525.69
1988-02-25	2,100	2,160	2,100	2,150	11,000	509.12
1988-02-24	2,170	2,170	2,160	2,170	6,000	513.85
1988-02-23	2,190	2,190	2,170	2,170	16,000	513.85
1988-02-22	2,180	2,200	2,180	2,200	21,000	520.96
1988-02-19	2,140	2,180	2,130	2,140	32,000	506.75
1988-02-18	2,080	2,150	2,080	2,100	83,000	497.28
1988-02-16	2,080	2,100	2,060	2,070	58,000	490.17
1988-02-15	2,100	2,100	2,070	2,070	18,000	490.17
1988-02-12	2,030	2,080	2,030	2,070	40,000	490.17
1988-02-10	2,130	2,140	2,070	2,120	37,000	502.01
1988-02-09	2,160	2,160	2,120	2,150	15,000	509.12
1988-02-08	2,200	2,200	2,170	2,170	23,000	513.85
1988-02-06	2,120	2,200	2,120	2,200	16,000	520.96
1988-02-05	2,110	2,150	2,110	2,120	20,000	502.01
1988-02-04	2,100	2,230	2,100	2,110	83,000	499.65
1988-02-03	2,100	2,130	2,090	2,100	29,000	497.28
1988-02-02	2,130	2,150	2,100	2,100	34,000	497.28
1988-02-01	2,140	2,160	2,110	2,150	33,000	509.12
1988-01-30	2,000	2,090	2,000	2,080	68,000	492.54
1988-01-29	2,000	2,030	2,000	2,010	33,000	475.97
1988-01-28	1,970	2,000	1,970	2,000	35,000	473.60
1988-01-27	1,990	1,990	1,940	1,970	32,000	466.49
1988-01-26	2,010	2,020	1,970	1,980	43,000	468.86
1988-01-25	1,980	2,040	1,980	1,980	46,000	468.86
1988-01-23	1,870	1,910	1,870	1,900	77,000	449.92
1988-01-22	1,850	1,860	1,830	1,850	33,000	438.08
1988-01-21	1,850	1,850	1,850	1,850	4,000	438.08
1988-01-20	1,830	1,880	1,820	1,880	10,000	445.18
1988-01-19	1,870	1,880	1,870	1,880	17,000	445.18
1988-01-18	1,880	1,880	1,870	1,870	16,000	442.81
1988-01-14	1,850	1,850	1,850	1,850	33,000	438.08
1988-01-13	1,830	1,840	1,830	1,830	20,000	433.34
1988-01-12	1,780	1,800	1,780	1,790	38,000	423.87
1988-01-11	1,800	1,800	1,790	1,790	47,000	423.87
1988-01-08	1,850	1,860	1,800	1,800	17,000	426.24
1988-01-07	1,880	1,880	1,860	1,860	36,000	440.45
1988-01-06	1,810	1,880	1,800	1,880	44,000	445.18
1988-01-05	1,800	1,830	1,790	1,790	11,000	423.87
1988-01-04	1,840	1,840	1,810	1,810	3,000	428.61

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 [1988年度]

8841 (株)テーオーシーの時系列データ [1988年度]