8841 (株)テーオーシーの時系列データ [1991年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1991-12-30	2,500	2,500	2,490	2,490	2,000	589.63
1991-12-26	2,420	2,420	2,420	2,420	1,000	573.05
1991-12-25	2,380	2,380	2,380	2,380	2,000	563.58
1991-12-24	2,390	2,390	2,380	2,380	3,000	563.58
1991-12-20	2,450	2,450	2,430	2,440	7,000	577.79
1991-12-19	2,500	2,500	2,500	2,500	17,000	592
1991-12-17	2,520	2,570	2,520	2,520	7,000	596.73
1991-12-16	2,450	2,500	2,450	2,500	6,000	592
1991-12-12	2,460	2,460	2,450	2,450	8,000	580.16
1991-12-11	2,400	2,400	2,370	2,370	9,000	561.21
1991-12-10	2,400	2,400	2,400	2,400	3,000	568.32
1991-12-09	2,490	2,490	2,410	2,410	4,000	570.68
1991-12-06	2,500	2,500	2,500	2,500	9,000	592
1991-12-05	2,320	2,420	2,320	2,420	8,000	573.05
1991-12-04	2,320	2,320	2,320	2,320	21,000	549.37
1991-12-03	2,300	2,300	2,300	2,300	6,000	544.64
1991-12-02	2,300	2,300	2,300	2,300	4,000	544.64
1991-11-29	2,300	2,300	2,300	2,300	51,000	544.64
1991-11-28	2,400	2,400	2,300	2,300	118,000	544.64
1991-11-27	2,440	2,440	2,400	2,400	43,000	568.32
1991-11-26	2,450	2,450	2,400	2,400	79,000	568.32
1991-11-25	2,480	2,480	2,450	2,450	45,000	580.16
1991-11-22	2,500	2,510	2,480	2,490	23,000	589.63
1991-11-21	2,490	2,490	2,480	2,490	26,000	589.63
1991-11-20	2,510	2,520	2,480	2,480	65,000	587.26
1991-11-19	2,600	2,600	2,530	2,530	65,000	599.10
1991-11-18	2,600	2,680	2,600	2,680	20,000	634.62
1991-11-15	2,600	2,650	2,600	2,650	73,000	627.52
1991-11-14	2,590	2,600	2,590	2,590	36,000	613.31
1991-11-13	2,540	2,540	2,540	2,540	72,000	601.47
1991-11-12	2,530	2,530	2,500	2,500	128,000	592
1991-11-11	2,570	2,570	2,530	2,530	27,000	599.10
1991-11-08	2,560	2,570	2,560	2,570	5,000	608.57
1991-11-07	2,580	2,580	2,580	2,580	21,000	610.94
1991-11-06	2,610	2,610	2,590	2,590	38,000	613.31
1991-11-05	2,700	2,700	2,630	2,630	16,000	622.78
1991-10-31	2,700	2,700	2,700	2,700	10,000	639.36
1991-10-29	2,830	2,830	2,800	2,800	8,000	663.04
1991-10-28	2,750	2,750	2,750	2,750	8,000	651.20
1991-10-24	2,800	2,830	2,750	2,830	13,000	670.14
1991-10-23	2,750	2,840	2,750	2,830	74,000	670.14
1991-10-22	2,750	2,750	2,750	2,750	2,000	651.20
1991-10-21	2,760	2,760	2,750	2,750	26,000	651.20
1991-10-18	2,640	2,750	2,640	2,750	15,000	651.20
1991-10-17	2,650	2,650	2,640	2,640	7,000	625.15
1991-10-16	2,610	2,630	2,610	2,630	5,000	622.78
1991-10-15	2,660	2,670	2,660	2,660	16,000	629.88
1991-10-14	2,700	2,700	2,670	2,670	5,000	632.25
1991-10-11	2,700	2,710	2,700	2,700	8,000	639.36
1991-10-09	2,700	2,710	2,690	2,710	29,000	641.72
1991-10-08	2,710	2,710	2,680	2,710	6,000	641.72
1991-10-07	2,730	2,750	2,730	2,730	14,000	646.46
1991-10-04	2,750	2,750	2,750	2,750	16,000	651.20
1991-10-03	2,730	2,740	2,730	2,730	5,000	646.46
1991-10-01	2,800	2,800	2,800	2,800	18,000	663.04
1991-09-30	2,810	2,830	2,800	2,830	17,000	670.14
1991-09-27	2,790	2,800	2,780	2,790	22,000	660.67
1991-09-26	2,690	2,780	2,690	2,700	7,000	639.36
1991-09-25	2,580	2,640	2,570	2,640	36,000	625.15
1991-09-24	2,520	2,520	2,500	2,510	13,000	594.36
1991-09-20	2,480	2,480	2,440	2,480	15,000	587.26
1991-09-19	2,480	2,540	2,480	2,480	9,000	587.26
1991-09-18	2,510	2,510	2,480	2,480	17,000	587.26
1991-09-17	2,540	2,550	2,480	2,530	68,000	599.10
1991-09-13	2,540	2,540	2,500	2,500	12,000	592
1991-09-12	2,540	2,540	2,500	2,500	3,000	592
1991-09-11	2,510	2,510	2,500	2,500	1,365,999	592
1991-09-10	2,490	2,490	2,490	2,490	2,000	589.63
1991-09-09	2,600	2,600	2,560	2,560	5,000	606.20
1991-09-06	2,510	2,520	2,510	2,520	2,000	596.73
1991-09-05	2,450	2,500	2,450	2,480	7,000	587.26
1991-09-04	2,450	2,460	2,450	2,450	11,000	580.16
1991-09-03	2,480	2,480	2,460	2,480	13,000	587.26
1991-09-02	2,470	2,470	2,470	2,470	4,000	584.89
1991-08-30	2,410	2,430	2,410	2,430	6,000	575.42
1991-08-29	2,400	2,420	2,400	2,400	5,000	568.32
1991-08-28	2,490	2,490	2,400	2,400	4,000	568.32
1991-08-27	2,450	2,450	2,450	2,450	1,000	580.16
1991-08-26	2,450	2,450	2,450	2,450	4,000	580.16
1991-08-23	2,510	2,550	2,500	2,500	18,000	592
1991-08-22	2,510	2,550	2,510	2,550	22,000	603.84
1991-08-21	2,390	2,430	2,390	2,390	6,000	565.95
1991-08-20	2,390	2,390	2,390	2,390	2,000	565.95
1991-08-19	2,540	2,540	2,490	2,490	18,000	589.63
1991-08-16	2,580	2,580	2,570	2,570	14,000	608.57
1991-08-15	2,600	2,640	2,580	2,580	12,000	610.94
1991-08-14	2,590	2,620	2,590	2,620	7,000	620.41
1991-08-13	2,590	2,590	2,590	2,590	2,000	613.31
1991-08-12	2,650	2,650	2,610	2,610	3,000	618.04
1991-08-09	2,650	2,650	2,650	2,650	28,000	627.52
1991-08-08	2,700	2,700	2,690	2,690	22,000	636.99
1991-08-07	2,710	2,750	2,700	2,700	5,000	639.36
1991-08-06	2,750	2,750	2,740	2,740	23,000	648.83
1991-08-05	2,760	2,760	2,750	2,750	10,000	651.20
1991-08-02	2,770	2,770	2,760	2,760	8,000	653.56
1991-08-01	2,780	2,780	2,770	2,770	13,000	655.93
1991-07-31	2,760	2,770	2,760	2,770	11,000	655.93
1991-07-30	2,740	2,750	2,740	2,750	6,000	651.20
1991-07-29	2,750	2,750	2,750	2,750	1,000	651.20
1991-07-26	2,710	2,740	2,710	2,740	14,000	648.83
1991-07-25	2,690	2,750	2,690	2,750	8,000	651.20
1991-07-24	2,680	2,690	2,680	2,690	5,000	636.99
1991-07-23	2,670	2,670	2,670	2,670	16,000	632.25
1991-07-22	2,670	2,680	2,670	2,670	8,000	632.25
1991-07-19	2,670	2,670	2,670	2,670	15,000	632.25
1991-07-18	2,720	2,730	2,720	2,730	7,000	646.46
1991-07-17	2,750	2,750	2,730	2,730	28,000	646.46
1991-07-16	2,740	2,750	2,700	2,730	24,000	646.46
1991-07-15	2,660	2,660	2,660	2,660	1,000	629.88
1991-07-12	2,650	2,650	2,650	2,650	6,000	627.52
1991-07-11	2,640	2,670	2,640	2,640	3,000	625.15
1991-07-10	2,620	2,620	2,620	2,620	5,000	620.41
1991-07-09	2,650	2,650	2,590	2,590	28,000	613.31
1991-07-08	2,730	2,730	2,680	2,680	31,000	634.62
1991-07-05	2,750	2,750	2,730	2,730	22,000	646.46
1991-07-04	2,750	2,750	2,750	2,750	3,000	651.20
1991-07-03	2,770	2,800	2,770	2,800	2,000	663.04
1991-07-02	2,850	2,850	2,850	2,850	20,000	674.88
1991-07-01	2,840	2,870	2,800	2,850	26,000	674.88
1991-06-28	2,780	2,790	2,760	2,760	15,000	653.56
1991-06-27	2,770	2,780	2,770	2,770	15,000	655.93
1991-06-26	2,800	2,850	2,780	2,780	24,000	658.30
1991-06-25	2,810	2,820	2,800	2,800	28,000	663.04
1991-06-24	2,820	2,870	2,820	2,870	22,000	679.61
1991-06-21	2,820	2,830	2,820	2,820	20,000	667.77
1991-06-20	2,800	2,850	2,800	2,820	6,000	667.77
1991-06-19	2,810	2,820	2,810	2,810	68,000	665.40
1991-06-18	2,830	2,880	2,830	2,850	10,000	674.88
1991-06-17	2,900	2,930	2,860	2,860	39,000	677.24
1991-06-14	2,870	2,900	2,850	2,900	101,000	686.72
1991-06-13	2,810	2,880	2,800	2,860	30,000	677.24
1991-06-12	2,890	2,890	2,800	2,800	20,000	663.04
1991-06-11	2,840	2,850	2,800	2,850	29,000	674.88
1991-06-10	2,890	2,890	2,820	2,840	6,000	672.51
1991-06-07	2,830	2,900	2,830	2,900	41,000	686.72
1991-06-06	2,830	2,850	2,830	2,830	17,000	670.14
1991-06-05	2,860	2,860	2,820	2,820	28,000	667.77
1991-06-04	2,850	2,880	2,850	2,880	6,000	681.98
1991-06-03	2,880	2,880	2,860	2,880	32,000	681.98
1991-05-31	2,860	2,890	2,810	2,810	28,000	665.40
1991-05-30	2,900	2,900	2,890	2,900	14,000	686.72
1991-05-29	2,900	2,900	2,860	2,900	49,000	686.72
1991-05-28	2,900	2,950	2,900	2,900	29,000	686.72
1991-05-27	2,870	2,870	2,850	2,870	10,000	679.61
1991-05-24	2,890	2,900	2,890	2,900	26,000	686.72
1991-05-23	2,920	2,920	2,910	2,910	20,000	689.08
1991-05-22	2,920	3,000	2,920	3,000	32,000	710.40
1991-05-21	2,870	2,920	2,830	2,920	58,000	691.45
1991-05-20	2,870	2,870	2,870	2,870	2,000	679.61
1991-05-17	2,920	2,920	2,900	2,920	6,000	691.45
1991-05-16	2,910	2,950	2,890	2,920	40,000	691.45
1991-05-15	2,950	2,960	2,930	2,930	87,000	693.82
1991-05-14	2,940	2,990	2,930	2,950	68,000	698.56
1991-05-13	3,100	3,100	2,980	2,990	99,000	708.03
1991-05-10	3,050	3,100	3,000	3,000	194,000	710.40
1991-05-09	2,970	3,150	2,970	3,100	498,000	734.08
1991-05-08	2,940	3,010	2,940	3,010	257,000	712.76
1991-05-07	2,860	2,940	2,800	2,940	149,000	696.19
1991-05-02	2,790	2,850	2,770	2,840	118,000	672.51
1991-05-01	2,740	2,770	2,740	2,770	26,000	655.93
1991-04-30	2,740	2,740	2,740	2,740	6,000	648.83
1991-04-26	2,710	2,710	2,700	2,710	27,000	641.72
1991-04-25	2,740	2,740	2,700	2,700	35,000	639.36
1991-04-24	2,700	2,750	2,700	2,750	36,000	651.20
1991-04-23	2,750	2,750	2,700	2,700	19,000	639.36
1991-04-22	2,800	2,800	2,750	2,750	30,000	651.20
1991-04-19	2,820	2,830	2,800	2,830	43,000	670.14
1991-04-18	2,830	2,850	2,820	2,820	24,000	667.77
1991-04-17	2,800	2,840	2,800	2,830	62,000	670.14
1991-04-16	2,830	2,830	2,770	2,800	320,000	663.04
1991-04-15	2,780	2,780	2,740	2,750	30,000	651.20
1991-04-12	2,700	2,710	2,690	2,700	35,000	639.36
1991-04-11	2,730	2,730	2,690	2,690	9,000	636.99
1991-04-10	2,710	2,750	2,640	2,750	29,000	651.20
1991-04-09	2,770	2,770	2,710	2,710	23,000	641.72
1991-04-08	2,740	2,770	2,700	2,740	81,000	648.83
1991-04-05	2,680	2,740	2,680	2,730	67,000	646.46
1991-04-04	2,630	2,680	2,630	2,670	22,000	632.25
1991-04-03	2,620	2,690	2,620	2,630	44,000	622.78
1991-04-02	2,690	2,690	2,590	2,590	13,000	613.31
1991-04-01	2,640	2,660	2,640	2,650	45,000	627.52
1991-03-29	2,590	2,640	2,590	2,630	30,000	622.78
1991-03-28	2,470	2,590	2,460	2,590	69,000	613.31
1991-03-27	2,460	2,460	2,450	2,460	7,000	582.52
1991-03-26	2,500	2,500	2,500	2,500	2,000	592
1991-03-25	2,550	2,570	2,500	2,530	14,000	599.10
1991-03-22	2,540	2,540	2,530	2,540	9,000	601.47
1991-03-20	2,590	2,590	2,570	2,570	4,000	608.57
1991-03-19	2,630	2,630	2,590	2,590	35,000	613.31
1991-03-18	2,620	2,640	2,620	2,630	18,000	622.78
1991-03-15	2,560	2,630	2,550	2,610	46,000	618.04
1991-03-14	2,510	2,550	2,500	2,550	14,000	603.84
1991-03-13	2,500	2,550	2,500	2,500	25,000	592
1991-03-12	2,520	2,520	2,500	2,500	28,000	592
1991-03-11	2,500	2,520	2,500	2,520	16,000	596.73
1991-03-08	2,480	2,480	2,480	2,480	30,000	587.26
1991-03-07	2,490	2,490	2,470	2,480	48,000	587.26
1991-03-06	2,390	2,470	2,390	2,450	21,000	580.16
1991-03-05	2,310	2,350	2,310	2,350	37,000	556.48
1991-03-04	2,310	2,310	2,300	2,300	33,000	544.64
1991-02-28	2,430	2,430	2,400	2,420	28,000	573.05
1991-02-27	2,430	2,430	2,420	2,430	15,000	575.42
1991-02-26	2,480	2,480	2,470	2,470	25,000	584.89
1991-02-25	2,440	2,470	2,420	2,470	8,000	584.89
1991-02-22	2,480	2,480	2,460	2,460	18,000	582.52
1991-02-21	2,500	2,500	2,480	2,480	26,000	587.26
1991-02-20	2,500	2,500	2,470	2,480	25,000	587.26
1991-02-19	2,480	2,480	2,460	2,460	23,000	582.52
1991-02-18	2,480	2,480	2,430	2,480	58,000	587.26
1991-02-15	2,390	2,430	2,360	2,400	23,000	568.32
1991-02-14	2,400	2,410	2,360	2,400	10,000	568.32
1991-02-13	2,460	2,460	2,420	2,420	34,000	573.05
1991-02-12	2,450	2,490	2,430	2,460	74,000	582.52
1991-02-08	2,360	2,420	2,360	2,420	35,000	573.05
1991-02-07	2,420	2,460	2,400	2,400	101,000	568.32
1991-02-06	2,220	2,350	2,200	2,340	138,000	554.11
1991-02-05	2,060	2,150	2,050	2,150	22,000	509.12
1991-02-04	2,050	2,050	2,040	2,050	23,000	485.44
1991-02-01	2,050	2,050	1,990	2,050	27,000	485.44
1991-01-31	2,150	2,150	2,050	2,050	23,000	485.44
1991-01-30	2,040	2,100	2,030	2,060	8,000	487.81
1991-01-29	2,020	2,050	2,020	2,030	27,000	480.70
1991-01-28	2,020	2,020	2,000	2,000	15,000	473.60
1991-01-25	2,000	2,020	1,990	2,020	27,000	478.33
1991-01-24	2,000	2,000	2,000	2,000	29,000	473.60
1991-01-23	2,000	2,010	1,980	1,980	12,000	468.86
1991-01-22	2,070	2,070	2,060	2,060	12,000	487.81
1991-01-21	2,150	2,180	2,090	2,180	25,000	516.22
1991-01-18	2,100	2,150	2,100	2,150	25,000	509.12
1991-01-17	1,990	2,050	1,950	2,050	29,000	485.44
1991-01-16	2,020	2,030	2,000	2,030	7,000	480.70
1991-01-14	2,070	2,080	2,020	2,050	15,000	485.44
1991-01-11	2,040	2,080	2,040	2,080	7,000	492.54
1991-01-10	2,030	2,030	2,010	2,020	1,379,999	478.33
1991-01-09	2,020	2,050	2,020	2,050	47,000	485.44
1991-01-08	2,050	2,050	2,050	2,050	20,000	485.44
1991-01-07	2,100	2,100	2,100	2,100	1,000	497.28

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 [1991年度]

8841 (株)テーオーシーの時系列データ [1991年度]