8841 (株)テーオーシー の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-29 | 698 | 698 | 681 | 681 | 18,000 | 332.20 |
| 2000-12-28 | 702 | 702 | 698 | 698 | 11,000 | 340.49 |
| 2000-12-27 | 705 | 705 | 703 | 703 | 20,000 | 342.93 |
| 2000-12-26 | 705 | 710 | 705 | 705 | 24,000 | 343.90 |
| 2000-12-25 | 700 | 708 | 699 | 707 | 29,000 | 344.88 |
| 2000-12-22 | 692 | 704 | 691 | 699 | 14,000 | 340.98 |
| 2000-12-21 | 704 | 704 | 684 | 691 | 27,000 | 337.07 |
| 2000-12-20 | 694 | 710 | 694 | 709 | 21,000 | 345.85 |
| 2000-12-19 | 700 | 700 | 690 | 694 | 37,000 | 338.54 |
| 2000-12-18 | 676 | 698 | 668 | 698 | 7,000 | 340.49 |
| 2000-12-15 | 700 | 700 | 661 | 661 | 48,000 | 322.44 |
| 2000-12-14 | 673 | 695 | 673 | 694 | 25,000 | 338.54 |
| 2000-12-13 | 694 | 702 | 672 | 672 | 121,000 | 327.81 |
| 2000-12-12 | 709 | 709 | 694 | 694 | 55,000 | 338.54 |
| 2000-12-11 | 700 | 713 | 700 | 713 | 32,000 | 347.81 |
| 2000-12-08 | 700 | 700 | 668 | 671 | 60,000 | 327.32 |
| 2000-12-07 | 681 | 700 | 681 | 700 | 15,000 | 341.46 |
| 2000-12-06 | 672 | 680 | 672 | 680 | 15,000 | 331.71 |
| 2000-12-05 | 667 | 671 | 664 | 664 | 23,000 | 323.90 |
| 2000-12-04 | 709 | 709 | 658 | 665 | 53,000 | 324.39 |
| 2000-12-01 | 680 | 709 | 680 | 708 | 14,000 | 345.37 |
| 2000-11-30 | 665 | 678 | 649 | 678 | 33,000 | 330.73 |
| 2000-11-29 | 671 | 671 | 670 | 671 | 18,000 | 327.32 |
| 2000-11-28 | 670 | 675 | 670 | 671 | 11,000 | 327.32 |
| 2000-11-27 | 669 | 674 | 669 | 670 | 34,000 | 326.83 |
| 2000-11-24 | 708 | 708 | 663 | 664 | 37,000 | 323.90 |
| 2000-11-22 | 625 | 700 | 622 | 700 | 83,000 | 341.46 |
| 2000-11-21 | 650 | 664 | 620 | 622 | 114,000 | 303.42 |
| 2000-11-20 | 689 | 689 | 660 | 660 | 19,000 | 321.95 |
| 2000-11-17 | 694 | 696 | 688 | 689 | 61,000 | 336.10 |
| 2000-11-16 | 737 | 738 | 695 | 695 | 61,000 | 339.02 |
| 2000-11-15 | 741 | 745 | 739 | 740 | 61,000 | 360.98 |
| 2000-11-14 | 694 | 731 | 694 | 731 | 6,000 | 356.59 |
| 2000-11-13 | 705 | 706 | 690 | 694 | 74,000 | 338.54 |
| 2000-11-10 | 778 | 778 | 705 | 705 | 29,000 | 343.90 |
| 2000-11-09 | 753 | 753 | 746 | 748 | 32,000 | 364.88 |
| 2000-11-08 | 751 | 753 | 740 | 747 | 59,000 | 364.39 |
| 2000-11-07 | 770 | 770 | 750 | 750 | 23,000 | 365.85 |
| 2000-11-06 | 749 | 770 | 749 | 770 | 70,000 | 375.61 |
| 2000-11-02 | 749 | 749 | 735 | 749 | 86,000 | 365.37 |
| 2000-11-01 | 731 | 750 | 731 | 750 | 12,000 | 365.85 |
| 2000-10-31 | 770 | 771 | 731 | 731 | 44,000 | 356.59 |
| 2000-10-30 | 750 | 770 | 750 | 770 | 17,000 | 375.61 |
| 2000-10-27 | 769 | 772 | 750 | 750 | 54,000 | 365.85 |
| 2000-10-26 | 775 | 775 | 758 | 769 | 32,000 | 375.12 |
| 2000-10-25 | 790 | 790 | 771 | 775 | 23,000 | 378.05 |
| 2000-10-24 | 799 | 799 | 785 | 790 | 71,000 | 385.37 |
| 2000-10-23 | 791 | 800 | 789 | 790 | 68,000 | 385.37 |
| 2000-10-20 | 757 | 780 | 757 | 771 | 28,000 | 376.10 |
| 2000-10-19 | 760 | 774 | 752 | 753 | 42,000 | 367.32 |
| 2000-10-18 | 790 | 790 | 783 | 785 | 27,000 | 382.93 |
| 2000-10-17 | 810 | 820 | 805 | 810 | 117,000 | 395.12 |
| 2000-10-16 | 810 | 810 | 795 | 805 | 61,000 | 392.68 |
| 2000-10-13 | 811 | 811 | 792 | 802 | 21,000 | 391.22 |
| 2000-10-12 | 810 | 810 | 798 | 802 | 53,000 | 391.22 |
| 2000-10-11 | 799 | 810 | 795 | 807 | 103,000 | 393.66 |
| 2000-10-10 | 798 | 818 | 790 | 803 | 54,000 | 391.71 |
| 2000-10-06 | 808 | 808 | 780 | 800 | 56,000 | 390.24 |
| 2000-10-05 | 813 | 815 | 799 | 799 | 47,000 | 389.76 |
| 2000-10-04 | 810 | 810 | 795 | 800 | 84,000 | 390.24 |
| 2000-10-03 | 812 | 812 | 801 | 810 | 70,000 | 395.12 |
| 2000-10-02 | 795 | 811 | 794 | 811 | 59,000 | 395.61 |
| 2000-09-29 | 790 | 799 | 780 | 785 | 118,000 | 382.93 |
| 2000-09-28 | 800 | 808 | 778 | 780 | 108,000 | 380.49 |
| 2000-09-27 | 751 | 758 | 740 | 750 | 208,000 | 365.85 |
| 2000-09-26 | 750 | 755 | 749 | 751 | 100,000 | 366.34 |
| 2000-09-25 | 770 | 770 | 752 | 759 | 52,000 | 370.24 |
| 2000-09-22 | 752 | 770 | 750 | 750 | 34,000 | 365.85 |
| 2000-09-21 | 798 | 817 | 780 | 802 | 71,000 | 391.22 |
| 2000-09-20 | 749 | 769 | 739 | 754 | 62,000 | 367.81 |
| 2000-09-19 | 740 | 758 | 740 | 749 | 56,000 | 365.37 |
| 2000-09-18 | 700 | 751 | 700 | 728 | 22,000 | 355.12 |
| 2000-09-14 | 715 | 725 | 714 | 719 | 34,000 | 350.73 |
| 2000-09-13 | 700 | 725 | 700 | 713 | 15,000 | 347.81 |
| 2000-09-12 | 720 | 725 | 714 | 725 | 39,000 | 353.66 |
| 2000-09-11 | 730 | 735 | 722 | 730 | 63,000 | 356.10 |
| 2000-09-08 | 743 | 745 | 738 | 745 | 31,000 | 363.42 |
| 2000-09-07 | 740 | 745 | 739 | 745 | 139,000 | 363.42 |
| 2000-09-06 | 736 | 736 | 714 | 735 | 45,000 | 358.54 |
| 2000-09-05 | 750 | 760 | 725 | 735 | 117,000 | 358.54 |
| 2000-09-04 | 750 | 767 | 750 | 758 | 39,000 | 369.76 |
| 2000-09-01 | 786 | 786 | 775 | 780 | 63,000 | 380.49 |
| 2000-08-31 | 787 | 787 | 769 | 781 | 66,000 | 380.98 |
| 2000-08-30 | 800 | 800 | 785 | 787 | 32,000 | 383.90 |
| 2000-08-29 | 778 | 780 | 770 | 780 | 17,000 | 380.49 |
| 2000-08-28 | 785 | 795 | 785 | 788 | 109,000 | 384.39 |
| 2000-08-25 | 801 | 802 | 786 | 795 | 93,000 | 387.81 |
| 2000-08-24 | 787 | 801 | 787 | 800 | 98,000 | 390.24 |
| 2000-08-23 | 799 | 820 | 790 | 797 | 78,000 | 388.78 |
| 2000-08-22 | 789 | 800 | 780 | 800 | 95,000 | 390.24 |
| 2000-08-21 | 810 | 810 | 790 | 800 | 71,000 | 390.24 |
| 2000-08-18 | 800 | 804 | 795 | 800 | 100,000 | 390.24 |
| 2000-08-17 | 798 | 798 | 785 | 787 | 88,000 | 383.90 |
| 2000-08-16 | 800 | 820 | 796 | 806 | 83,000 | 393.17 |
| 2000-08-15 | 786 | 810 | 781 | 790 | 50,000 | 385.37 |
| 2000-08-14 | 795 | 797 | 772 | 780 | 288,000 | 380.49 |
| 2000-08-11 | 819 | 823 | 790 | 794 | 191,000 | 387.32 |
| 2000-08-10 | 825 | 835 | 795 | 817 | 176,000 | 398.54 |
| 2000-08-09 | 840 | 850 | 831 | 839 | 61,000 | 409.27 |
| 2000-08-08 | 839 | 839 | 820 | 820 | 30,000 | 400 |
| 2000-08-07 | 817 | 844 | 817 | 844 | 30,000 | 411.71 |
| 2000-08-04 | 827 | 827 | 820 | 820 | 29,000 | 400 |
| 2000-08-03 | 815 | 829 | 810 | 829 | 15,000 | 404.39 |
| 2000-08-02 | 812 | 820 | 800 | 815 | 19,000 | 397.56 |
| 2000-08-01 | 800 | 813 | 800 | 813 | 18,000 | 396.59 |
| 2000-07-31 | 800 | 806 | 800 | 804 | 41,000 | 392.20 |
| 2000-07-28 | 800 | 805 | 800 | 803 | 31,000 | 391.71 |
| 2000-07-27 | 800 | 810 | 795 | 809 | 59,000 | 394.63 |
| 2000-07-26 | 845 | 845 | 800 | 802 | 12,000 | 391.22 |
| 2000-07-25 | 822 | 835 | 815 | 835 | 55,000 | 407.32 |
| 2000-07-24 | 820 | 822 | 815 | 820 | 71,000 | 400 |
| 2000-07-21 | 820 | 835 | 820 | 821 | 66,000 | 400.49 |
| 2000-07-19 | 820 | 830 | 818 | 825 | 114,000 | 402.44 |
| 2000-07-18 | 840 | 842 | 820 | 820 | 377,000 | 400 |
| 2000-07-17 | 860 | 865 | 853 | 860 | 135,000 | 419.51 |
| 2000-07-14 | 855 | 860 | 840 | 850 | 102,000 | 414.63 |
| 2000-07-13 | 854 | 854 | 838 | 850 | 127,000 | 414.63 |
| 2000-07-12 | 830 | 870 | 830 | 856 | 319,000 | 417.56 |
| 2000-07-11 | 817 | 822 | 799 | 815 | 136,000 | 397.56 |
| 2000-07-10 | 800 | 845 | 790 | 830 | 274,000 | 404.88 |
| 2000-07-07 | 755 | 761 | 750 | 750 | 55,000 | 365.85 |
| 2000-07-06 | 738 | 751 | 738 | 745 | 109,000 | 363.42 |
| 2000-07-05 | 742 | 752 | 741 | 752 | 134,000 | 366.83 |
| 2000-07-04 | 738 | 744 | 728 | 730 | 87,000 | 356.10 |
| 2000-07-03 | 730 | 739 | 723 | 728 | 195,000 | 355.12 |
| 2000-06-30 | 700 | 720 | 700 | 710 | 15,000 | 346.34 |
| 2000-06-29 | 720 | 720 | 715 | 715 | 18,000 | 348.78 |
| 2000-06-28 | 716 | 716 | 703 | 703 | 18,000 | 342.93 |
| 2000-06-27 | 720 | 724 | 712 | 716 | 21,000 | 349.27 |
| 2000-06-26 | 710 | 724 | 700 | 700 | 28,000 | 341.46 |
| 2000-06-23 | 700 | 714 | 700 | 714 | 7,000 | 348.29 |
| 2000-06-22 | 710 | 725 | 705 | 725 | 74,000 | 353.66 |
| 2000-06-21 | 678 | 690 | 670 | 690 | 17,000 | 336.59 |
| 2000-06-20 | 672 | 690 | 672 | 680 | 45,000 | 331.71 |
| 2000-06-19 | 693 | 693 | 660 | 676 | 25,000 | 329.76 |
| 2000-06-16 | 687 | 703 | 687 | 693 | 23,000 | 338.05 |
| 2000-06-15 | 730 | 730 | 706 | 720 | 38,000 | 351.22 |
| 2000-06-14 | 730 | 740 | 684 | 702 | 74,000 | 342.44 |
| 2000-06-13 | 715 | 725 | 715 | 721 | 45,000 | 351.71 |
| 2000-06-12 | 699 | 711 | 699 | 711 | 70,000 | 346.83 |
| 2000-06-09 | 697 | 697 | 681 | 695 | 71,000 | 339.02 |
| 2000-06-08 | 664 | 671 | 664 | 670 | 22,000 | 326.83 |
| 2000-06-07 | 655 | 665 | 638 | 655 | 132,000 | 319.51 |
| 2000-06-06 | 673 | 673 | 661 | 665 | 21,000 | 324.39 |
| 2000-06-05 | 695 | 695 | 690 | 690 | 8,000 | 336.59 |
| 2000-06-02 | 704 | 704 | 657 | 660 | 85,000 | 321.95 |
| 2000-06-01 | 650 | 703 | 650 | 703 | 31,000 | 342.93 |
| 2000-05-31 | 686 | 690 | 670 | 670 | 55,000 | 326.83 |
| 2000-05-30 | 699 | 700 | 692 | 696 | 78,000 | 339.51 |
| 2000-05-29 | 703 | 705 | 703 | 705 | 4,000 | 343.90 |
| 2000-05-26 | 720 | 730 | 703 | 703 | 79,000 | 342.93 |
| 2000-05-25 | 710 | 730 | 703 | 730 | 64,000 | 356.10 |
| 2000-05-24 | 700 | 703 | 700 | 703 | 4,000 | 342.93 |
| 2000-05-23 | 697 | 730 | 697 | 730 | 114,000 | 356.10 |
| 2000-05-22 | 719 | 719 | 686 | 687 | 34,000 | 335.12 |
| 2000-05-19 | 710 | 729 | 710 | 729 | 85,000 | 355.61 |
| 2000-05-18 | 715 | 715 | 706 | 712 | 29,000 | 347.32 |
| 2000-05-17 | 707 | 707 | 705 | 706 | 58,000 | 344.39 |
| 2000-05-16 | 709 | 710 | 706 | 706 | 17,000 | 344.39 |
| 2000-05-15 | 700 | 719 | 700 | 719 | 45,000 | 350.73 |
| 2000-05-12 | 681 | 705 | 681 | 705 | 38,000 | 343.90 |
| 2000-05-11 | 681 | 685 | 670 | 680 | 68,000 | 331.71 |
| 2000-05-10 | 661 | 670 | 659 | 670 | 27,000 | 326.83 |
| 2000-05-09 | 646 | 660 | 644 | 660 | 56,000 | 321.95 |
| 2000-05-08 | 644 | 646 | 644 | 645 | 77,000 | 314.63 |
| 2000-05-02 | 645 | 647 | 643 | 644 | 19,000 | 314.15 |
| 2000-05-01 | 650 | 650 | 630 | 643 | 73,000 | 313.66 |
| 2000-04-28 | 648 | 648 | 622 | 630 | 93,000 | 307.32 |
| 2000-04-27 | 605 | 612 | 604 | 609 | 58,000 | 297.07 |
| 2000-04-26 | 602 | 623 | 598 | 604 | 38,000 | 294.63 |
| 2000-04-25 | 609 | 609 | 600 | 602 | 50,000 | 293.66 |
| 2000-04-24 | 631 | 632 | 620 | 620 | 67,000 | 302.44 |
| 2000-04-21 | 648 | 648 | 631 | 631 | 24,000 | 307.81 |
| 2000-04-20 | 630 | 650 | 630 | 648 | 17,000 | 316.10 |
| 2000-04-19 | 630 | 639 | 624 | 630 | 76,000 | 307.32 |
| 2000-04-18 | 627 | 638 | 626 | 630 | 118,000 | 307.32 |
| 2000-04-17 | 623 | 626 | 600 | 626 | 125,000 | 305.37 |
| 2000-04-14 | 625 | 629 | 616 | 626 | 71,000 | 305.37 |
| 2000-04-13 | 620 | 625 | 616 | 625 | 213,000 | 304.88 |
| 2000-04-12 | 600 | 620 | 599 | 620 | 73,000 | 302.44 |
| 2000-04-11 | 595 | 601 | 595 | 599 | 43,000 | 292.20 |
| 2000-04-10 | 600 | 600 | 580 | 595 | 70,000 | 290.24 |
| 2000-04-07 | 609 | 609 | 589 | 598 | 107,000 | 291.71 |
| 2000-04-06 | 620 | 620 | 590 | 600 | 127,000 | 292.68 |
| 2000-04-05 | 614 | 634 | 608 | 620 | 40,000 | 302.44 |
| 2000-04-04 | 630 | 632 | 625 | 627 | 69,000 | 305.85 |
| 2000-04-03 | 602 | 632 | 600 | 632 | 36,000 | 308.29 |
| 2000-03-31 | 616 | 619 | 590 | 593 | 73,000 | 289.27 |
| 2000-03-30 | 639 | 639 | 614 | 614 | 27,000 | 299.51 |
| 2000-03-29 | 650 | 650 | 640 | 640 | 60,000 | 312.20 |
| 2000-03-28 | 613 | 659 | 600 | 659 | 59,000 | 321.46 |
| 2000-03-27 | 639 | 640 | 626 | 626 | 59,000 | 305.37 |
| 2000-03-24 | 641 | 660 | 638 | 639 | 72,000 | 311.71 |
| 2000-03-23 | 638 | 641 | 636 | 640 | 23,000 | 312.20 |
| 2000-03-22 | 644 | 655 | 631 | 655 | 30,000 | 319.51 |
| 2000-03-21 | 638 | 646 | 635 | 645 | 15,000 | 314.63 |
| 2000-03-17 | 637 | 650 | 635 | 638 | 39,000 | 311.22 |
| 2000-03-16 | 600 | 659 | 600 | 635 | 37,000 | 309.76 |
| 2000-03-15 | 574 | 597 | 564 | 597 | 76,000 | 291.22 |
| 2000-03-14 | 572 | 584 | 572 | 576 | 85,000 | 280.98 |
| 2000-03-13 | 590 | 592 | 571 | 588 | 84,000 | 286.83 |
| 2000-03-10 | 603 | 603 | 590 | 590 | 133,000 | 287.81 |
| 2000-03-09 | 606 | 606 | 599 | 603 | 86,000 | 294.15 |
| 2000-03-08 | 603 | 614 | 603 | 605 | 32,000 | 295.12 |
| 2000-03-07 | 620 | 620 | 600 | 603 | 50,000 | 294.15 |
| 2000-03-06 | 601 | 620 | 590 | 600 | 78,000 | 292.68 |
| 2000-03-03 | 601 | 601 | 591 | 591 | 82,000 | 288.29 |
| 2000-03-02 | 610 | 620 | 602 | 602 | 124,000 | 293.66 |
| 2000-03-01 | 645 | 645 | 619 | 619 | 97,000 | 301.95 |
| 2000-02-29 | 659 | 660 | 640 | 650 | 20,000 | 317.07 |
| 2000-02-28 | 660 | 665 | 640 | 659 | 66,000 | 321.46 |
| 2000-02-25 | 681 | 685 | 667 | 667 | 110,000 | 325.37 |
| 2000-02-24 | 675 | 680 | 675 | 680 | 31,000 | 331.71 |
| 2000-02-23 | 683 | 683 | 665 | 665 | 36,000 | 324.39 |
| 2000-02-22 | 703 | 703 | 665 | 703 | 32,000 | 342.93 |
| 2000-02-21 | 709 | 711 | 700 | 703 | 73,000 | 342.93 |
| 2000-02-18 | 700 | 700 | 682 | 687 | 45,000 | 335.12 |
| 2000-02-17 | 661 | 691 | 660 | 681 | 34,000 | 332.20 |
| 2000-02-16 | 668 | 695 | 645 | 655 | 48,000 | 319.51 |
| 2000-02-15 | 647 | 670 | 647 | 668 | 54,000 | 325.85 |
| 2000-02-14 | 660 | 660 | 640 | 646 | 100,000 | 315.12 |
| 2000-02-10 | 651 | 675 | 650 | 660 | 102,000 | 321.95 |
| 2000-02-09 | 650 | 667 | 650 | 650 | 128,000 | 317.07 |
| 2000-02-08 | 700 | 700 | 660 | 660 | 194,000 | 321.95 |
| 2000-02-07 | 711 | 720 | 711 | 715 | 81,000 | 348.78 |
| 2000-02-04 | 765 | 781 | 739 | 753 | 83,000 | 367.32 |
| 2000-02-03 | 766 | 769 | 760 | 760 | 9,000 | 370.73 |
| 2000-02-02 | 788 | 789 | 755 | 756 | 38,000 | 368.78 |
| 2000-02-01 | 775 | 780 | 758 | 780 | 33,000 | 380.49 |
| 2000-01-31 | 740 | 765 | 740 | 755 | 27,000 | 368.29 |
| 2000-01-28 | 730 | 750 | 730 | 750 | 47,000 | 365.85 |
| 2000-01-27 | 773 | 774 | 721 | 721 | 14,000 | 351.71 |
| 2000-01-26 | 743 | 780 | 743 | 774 | 19,000 | 377.56 |
| 2000-01-25 | 739 | 756 | 738 | 741 | 51,000 | 361.46 |
| 2000-01-24 | 745 | 745 | 737 | 737 | 16,000 | 359.51 |
| 2000-01-21 | 740 | 745 | 740 | 745 | 3,000 | 363.42 |
| 2000-01-20 | 739 | 750 | 736 | 750 | 26,000 | 365.85 |
| 2000-01-19 | 740 | 744 | 740 | 740 | 34,000 | 360.98 |
| 2000-01-18 | 750 | 750 | 740 | 750 | 13,000 | 365.85 |
| 2000-01-17 | 754 | 754 | 754 | 754 | 2,000 | 367.81 |
| 2000-01-14 | 703 | 734 | 703 | 734 | 44,000 | 358.05 |
| 2000-01-13 | 690 | 722 | 690 | 700 | 41,000 | 341.46 |
| 2000-01-12 | 690 | 700 | 690 | 700 | 14,000 | 341.46 |
| 2000-01-11 | 709 | 711 | 709 | 710 | 4,000 | 346.34 |
| 2000-01-07 | 701 | 710 | 701 | 710 | 10,000 | 346.34 |
| 2000-01-06 | 711 | 711 | 711 | 711 | 4,000 | 346.83 |
| 2000-01-05 | 671 | 729 | 671 | 711 | 32,000 | 346.83 |
| 2000-01-04 | 681 | 681 | 666 | 670 | 11,000 | 326.83 |
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
