8841 (株)テーオーシー の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 698 | 705 | 697 | 704 | 46,000 | 343.42 |
| 2001-12-27 | 667 | 683 | 665 | 683 | 39,000 | 333.17 |
| 2001-12-26 | 670 | 670 | 661 | 662 | 19,000 | 322.93 |
| 2001-12-25 | 705 | 708 | 670 | 670 | 15,000 | 326.83 |
| 2001-12-21 | 710 | 710 | 697 | 705 | 44,000 | 343.90 |
| 2001-12-20 | 681 | 688 | 681 | 687 | 33,000 | 335.12 |
| 2001-12-19 | 699 | 710 | 679 | 680 | 45,000 | 331.71 |
| 2001-12-18 | 651 | 689 | 637 | 689 | 38,000 | 336.10 |
| 2001-12-17 | 651 | 660 | 630 | 649 | 21,000 | 316.59 |
| 2001-12-14 | 684 | 691 | 655 | 655 | 83,000 | 319.51 |
| 2001-12-13 | 700 | 714 | 697 | 714 | 57,000 | 348.29 |
| 2001-12-12 | 703 | 705 | 692 | 699 | 60,000 | 340.98 |
| 2001-12-11 | 657 | 685 | 655 | 683 | 21,000 | 333.17 |
| 2001-12-10 | 635 | 652 | 635 | 645 | 15,000 | 314.63 |
| 2001-12-07 | 688 | 694 | 673 | 683 | 16,000 | 333.17 |
| 2001-12-06 | 658 | 680 | 658 | 677 | 12,000 | 330.24 |
| 2001-12-05 | 667 | 678 | 648 | 678 | 36,000 | 330.73 |
| 2001-12-04 | 664 | 664 | 653 | 664 | 47,000 | 323.90 |
| 2001-12-03 | 686 | 693 | 638 | 648 | 31,000 | 316.10 |
| 2001-11-30 | 675 | 675 | 663 | 665 | 30,000 | 324.39 |
| 2001-11-29 | 692 | 694 | 683 | 694 | 25,000 | 338.54 |
| 2001-11-28 | 720 | 720 | 692 | 692 | 6,000 | 337.56 |
| 2001-11-27 | 699 | 700 | 692 | 696 | 18,000 | 339.51 |
| 2001-11-26 | 678 | 706 | 678 | 699 | 26,000 | 340.98 |
| 2001-11-22 | 704 | 707 | 704 | 707 | 4,000 | 344.88 |
| 2001-11-21 | 710 | 710 | 696 | 707 | 50,000 | 344.88 |
| 2001-11-20 | 703 | 703 | 695 | 695 | 52,000 | 339.02 |
| 2001-11-19 | 693 | 725 | 688 | 713 | 116,000 | 347.81 |
| 2001-11-16 | 693 | 713 | 693 | 708 | 60,000 | 345.37 |
| 2001-11-15 | 700 | 700 | 693 | 699 | 12,000 | 340.98 |
| 2001-11-14 | 714 | 714 | 694 | 695 | 43,000 | 339.02 |
| 2001-11-13 | 714 | 717 | 708 | 714 | 46,000 | 348.29 |
| 2001-11-12 | 715 | 716 | 702 | 714 | 47,000 | 348.29 |
| 2001-11-09 | 694 | 699 | 694 | 695 | 51,000 | 339.02 |
| 2001-11-08 | 680 | 696 | 678 | 693 | 49,000 | 338.05 |
| 2001-11-07 | 686 | 690 | 660 | 661 | 81,000 | 322.44 |
| 2001-11-06 | 707 | 707 | 683 | 685 | 50,000 | 334.15 |
| 2001-11-05 | 684 | 700 | 677 | 700 | 57,000 | 341.46 |
| 2001-11-02 | 711 | 715 | 670 | 670 | 86,000 | 326.83 |
| 2001-11-01 | 750 | 750 | 720 | 721 | 39,000 | 351.71 |
| 2001-10-31 | 768 | 773 | 749 | 770 | 109,000 | 375.61 |
| 2001-10-30 | 790 | 790 | 772 | 777 | 30,000 | 379.02 |
| 2001-10-29 | 809 | 810 | 779 | 800 | 31,000 | 390.24 |
| 2001-10-26 | 802 | 820 | 802 | 805 | 44,000 | 392.68 |
| 2001-10-25 | 796 | 818 | 796 | 805 | 142,000 | 392.68 |
| 2001-10-24 | 769 | 784 | 769 | 776 | 123,000 | 378.54 |
| 2001-10-23 | 791 | 791 | 764 | 789 | 142,000 | 384.88 |
| 2001-10-22 | 796 | 826 | 796 | 800 | 76,000 | 390.24 |
| 2001-10-19 | 806 | 811 | 797 | 807 | 78,000 | 393.66 |
| 2001-10-18 | 809 | 809 | 787 | 787 | 68,000 | 383.90 |
| 2001-10-17 | 814 | 814 | 800 | 800 | 37,000 | 390.24 |
| 2001-10-16 | 800 | 800 | 790 | 794 | 55,000 | 387.32 |
| 2001-10-15 | 800 | 800 | 798 | 800 | 71,000 | 390.24 |
| 2001-10-12 | 816 | 816 | 786 | 786 | 39,000 | 383.42 |
| 2001-10-11 | 789 | 789 | 780 | 786 | 44,000 | 383.42 |
| 2001-10-10 | 800 | 800 | 788 | 789 | 85,000 | 384.88 |
| 2001-10-09 | 816 | 816 | 786 | 800 | 95,000 | 390.24 |
| 2001-10-05 | 825 | 829 | 780 | 786 | 31,000 | 383.42 |
| 2001-10-04 | 843 | 843 | 805 | 805 | 160,000 | 392.68 |
| 2001-10-03 | 790 | 791 | 780 | 783 | 19,000 | 381.95 |
| 2001-10-02 | 790 | 792 | 786 | 790 | 52,000 | 385.37 |
| 2001-10-01 | 776 | 790 | 754 | 789 | 51,000 | 384.88 |
| 2001-09-28 | 734 | 777 | 734 | 777 | 72,000 | 379.02 |
| 2001-09-27 | 729 | 731 | 701 | 730 | 35,000 | 356.10 |
| 2001-09-26 | 719 | 719 | 713 | 719 | 40,000 | 350.73 |
| 2001-09-25 | 695 | 720 | 689 | 720 | 63,000 | 351.22 |
| 2001-09-21 | 681 | 699 | 681 | 699 | 38,000 | 340.98 |
| 2001-09-20 | 718 | 718 | 678 | 701 | 34,000 | 341.95 |
| 2001-09-19 | 697 | 728 | 697 | 725 | 39,000 | 353.66 |
| 2001-09-18 | 708 | 708 | 684 | 707 | 45,000 | 344.88 |
| 2001-09-17 | 718 | 718 | 670 | 688 | 24,000 | 335.61 |
| 2001-09-14 | 732 | 732 | 710 | 722 | 75,000 | 352.20 |
| 2001-09-13 | 660 | 705 | 656 | 702 | 41,000 | 342.44 |
| 2001-09-12 | 662 | 670 | 655 | 655 | 33,000 | 319.51 |
| 2001-09-11 | 658 | 703 | 657 | 702 | 58,000 | 342.44 |
| 2001-09-10 | 731 | 731 | 679 | 708 | 46,000 | 345.37 |
| 2001-09-07 | 755 | 765 | 730 | 731 | 50,000 | 356.59 |
| 2001-09-06 | 774 | 778 | 755 | 755 | 27,000 | 368.29 |
| 2001-09-05 | 772 | 785 | 751 | 785 | 59,000 | 382.93 |
| 2001-09-04 | 760 | 781 | 760 | 781 | 19,000 | 380.98 |
| 2001-09-03 | 809 | 810 | 769 | 770 | 23,000 | 375.61 |
| 2001-08-31 | 761 | 830 | 761 | 830 | 97,000 | 404.88 |
| 2001-08-30 | 801 | 807 | 780 | 790 | 93,000 | 385.37 |
| 2001-08-29 | 889 | 889 | 838 | 860 | 86,000 | 419.51 |
| 2001-08-28 | 916 | 917 | 890 | 903 | 72,000 | 440.49 |
| 2001-08-27 | 921 | 921 | 901 | 910 | 77,000 | 443.90 |
| 2001-08-24 | 930 | 931 | 870 | 901 | 82,000 | 439.51 |
| 2001-08-23 | 917 | 939 | 917 | 923 | 196,000 | 450.24 |
| 2001-08-22 | 880 | 900 | 879 | 893 | 195,000 | 435.61 |
| 2001-08-21 | 890 | 901 | 865 | 883 | 85,000 | 430.73 |
| 2001-08-20 | 910 | 910 | 880 | 900 | 86,000 | 439.02 |
| 2001-08-17 | 950 | 950 | 910 | 920 | 386,000 | 448.78 |
| 2001-08-16 | 879 | 910 | 869 | 906 | 348,000 | 441.95 |
| 2001-08-15 | 812 | 888 | 812 | 881 | 320,000 | 429.76 |
| 2001-08-14 | 776 | 820 | 763 | 815 | 174,000 | 397.56 |
| 2001-08-13 | 776 | 786 | 768 | 776 | 32,000 | 378.54 |
| 2001-08-10 | 775 | 787 | 775 | 786 | 50,000 | 383.42 |
| 2001-08-09 | 797 | 797 | 770 | 771 | 158,000 | 376.10 |
| 2001-08-08 | 800 | 800 | 790 | 797 | 192,000 | 388.78 |
| 2001-08-07 | 781 | 788 | 778 | 783 | 148,000 | 381.95 |
| 2001-08-06 | 764 | 780 | 753 | 780 | 61,000 | 380.49 |
| 2001-08-03 | 792 | 794 | 774 | 784 | 86,000 | 382.44 |
| 2001-08-02 | 803 | 803 | 786 | 791 | 168,000 | 385.85 |
| 2001-08-01 | 780 | 800 | 780 | 796 | 320,000 | 388.29 |
| 2001-07-31 | 769 | 780 | 768 | 780 | 46,000 | 380.49 |
| 2001-07-30 | 780 | 785 | 767 | 769 | 29,000 | 375.12 |
| 2001-07-27 | 751 | 770 | 751 | 770 | 41,000 | 375.61 |
| 2001-07-26 | 730 | 759 | 730 | 751 | 40,000 | 366.34 |
| 2001-07-25 | 720 | 734 | 715 | 733 | 35,000 | 357.56 |
| 2001-07-24 | 750 | 750 | 721 | 722 | 18,000 | 352.20 |
| 2001-07-23 | 720 | 726 | 719 | 720 | 55,000 | 351.22 |
| 2001-07-19 | 705 | 725 | 705 | 720 | 49,000 | 351.22 |
| 2001-07-18 | 749 | 755 | 725 | 725 | 97,000 | 353.66 |
| 2001-07-17 | 782 | 782 | 750 | 763 | 23,000 | 372.20 |
| 2001-07-16 | 765 | 798 | 759 | 792 | 218,000 | 386.34 |
| 2001-07-13 | 748 | 749 | 737 | 747 | 21,000 | 364.39 |
| 2001-07-12 | 748 | 748 | 740 | 745 | 51,000 | 363.42 |
| 2001-07-11 | 720 | 748 | 720 | 748 | 158,000 | 364.88 |
| 2001-07-10 | 751 | 770 | 750 | 770 | 45,000 | 375.61 |
| 2001-07-09 | 790 | 790 | 751 | 770 | 76,000 | 375.61 |
| 2001-07-06 | 798 | 800 | 784 | 798 | 110,000 | 389.27 |
| 2001-07-05 | 800 | 810 | 775 | 800 | 632,000 | 390.24 |
| 2001-07-04 | 724 | 780 | 724 | 780 | 654,000 | 380.49 |
| 2001-07-03 | 700 | 719 | 700 | 718 | 230,000 | 350.24 |
| 2001-07-02 | 690 | 700 | 676 | 700 | 136,000 | 341.46 |
| 2001-06-29 | 670 | 700 | 669 | 700 | 142,000 | 341.46 |
| 2001-06-28 | 679 | 679 | 650 | 670 | 108,000 | 326.83 |
| 2001-06-27 | 670 | 670 | 663 | 670 | 50,000 | 326.83 |
| 2001-06-26 | 650 | 675 | 640 | 675 | 73,000 | 329.27 |
| 2001-06-25 | 668 | 680 | 660 | 660 | 108,000 | 321.95 |
| 2001-06-22 | 640 | 657 | 640 | 657 | 153,000 | 320.49 |
| 2001-06-21 | 624 | 635 | 624 | 634 | 50,000 | 309.27 |
| 2001-06-20 | 624 | 625 | 619 | 623 | 80,000 | 303.90 |
| 2001-06-19 | 628 | 629 | 620 | 625 | 75,000 | 304.88 |
| 2001-06-18 | 622 | 629 | 620 | 620 | 75,000 | 302.44 |
| 2001-06-15 | 621 | 629 | 621 | 622 | 37,000 | 303.42 |
| 2001-06-14 | 630 | 632 | 622 | 631 | 123,000 | 307.81 |
| 2001-06-13 | 642 | 644 | 620 | 620 | 51,000 | 302.44 |
| 2001-06-12 | 644 | 644 | 640 | 643 | 117,000 | 313.66 |
| 2001-06-11 | 640 | 645 | 639 | 645 | 150,000 | 314.63 |
| 2001-06-08 | 620 | 640 | 620 | 639 | 342,000 | 311.71 |
| 2001-06-07 | 640 | 640 | 639 | 640 | 193,000 | 312.20 |
| 2001-06-06 | 641 | 641 | 636 | 640 | 276,000 | 312.20 |
| 2001-06-05 | 640 | 641 | 637 | 640 | 222,000 | 312.20 |
| 2001-06-04 | 640 | 640 | 622 | 635 | 69,000 | 309.76 |
| 2001-06-01 | 640 | 645 | 638 | 640 | 117,000 | 312.20 |
| 2001-05-31 | 630 | 632 | 627 | 630 | 79,000 | 307.32 |
| 2001-05-30 | 639 | 640 | 631 | 631 | 37,000 | 307.81 |
| 2001-05-29 | 642 | 645 | 636 | 636 | 61,000 | 310.24 |
| 2001-05-28 | 641 | 645 | 635 | 635 | 54,000 | 309.76 |
| 2001-05-25 | 622 | 644 | 622 | 640 | 134,000 | 312.20 |
| 2001-05-24 | 640 | 640 | 610 | 612 | 175,000 | 298.54 |
| 2001-05-23 | 630 | 642 | 630 | 640 | 121,000 | 312.20 |
| 2001-05-22 | 642 | 649 | 642 | 642 | 54,000 | 313.17 |
| 2001-05-21 | 642 | 650 | 641 | 642 | 52,000 | 313.17 |
| 2001-05-18 | 618 | 650 | 618 | 640 | 472,000 | 312.20 |
| 2001-05-17 | 616 | 616 | 607 | 615 | 375,000 | 300 |
| 2001-05-16 | 655 | 657 | 615 | 631 | 360,000 | 307.81 |
| 2001-05-15 | 678 | 690 | 678 | 681 | 61,000 | 332.20 |
| 2001-05-14 | 715 | 715 | 688 | 702 | 20,000 | 342.44 |
| 2001-05-11 | 685 | 694 | 685 | 685 | 182,000 | 334.15 |
| 2001-05-10 | 686 | 686 | 680 | 686 | 301,000 | 334.63 |
| 2001-05-09 | 700 | 704 | 686 | 690 | 59,000 | 336.59 |
| 2001-05-08 | 710 | 718 | 710 | 715 | 215,000 | 348.78 |
| 2001-05-07 | 709 | 713 | 705 | 710 | 139,000 | 346.34 |
| 2001-05-02 | 710 | 710 | 696 | 699 | 147,000 | 340.98 |
| 2001-05-01 | 691 | 703 | 691 | 700 | 129,000 | 341.46 |
| 2001-04-27 | 695 | 696 | 685 | 690 | 202,000 | 336.59 |
| 2001-04-26 | 690 | 698 | 686 | 694 | 88,000 | 338.54 |
| 2001-04-25 | 687 | 690 | 680 | 685 | 184,000 | 334.15 |
| 2001-04-24 | 690 | 699 | 665 | 682 | 284,000 | 332.68 |
| 2001-04-23 | 708 | 710 | 690 | 700 | 81,000 | 341.46 |
| 2001-04-20 | 720 | 720 | 710 | 718 | 44,000 | 350.24 |
| 2001-04-19 | 731 | 735 | 721 | 728 | 89,000 | 355.12 |
| 2001-04-18 | 734 | 735 | 730 | 731 | 48,000 | 356.59 |
| 2001-04-17 | 740 | 740 | 734 | 734 | 4,000 | 358.05 |
| 2001-04-16 | 757 | 757 | 731 | 734 | 27,000 | 358.05 |
| 2001-04-13 | 730 | 760 | 730 | 760 | 22,000 | 370.73 |
| 2001-04-12 | 754 | 765 | 745 | 763 | 39,000 | 372.20 |
| 2001-04-11 | 750 | 769 | 750 | 764 | 81,000 | 372.68 |
| 2001-04-10 | 749 | 750 | 740 | 741 | 44,000 | 361.46 |
| 2001-04-09 | 720 | 756 | 720 | 756 | 112,000 | 368.78 |
| 2001-04-06 | 722 | 730 | 710 | 720 | 104,000 | 351.22 |
| 2001-04-05 | 700 | 743 | 698 | 742 | 185,000 | 361.95 |
| 2001-04-04 | 664 | 695 | 655 | 689 | 241,000 | 336.10 |
| 2001-04-03 | 680 | 680 | 650 | 654 | 235,000 | 319.02 |
| 2001-04-02 | 660 | 661 | 660 | 660 | 22,000 | 321.95 |
| 2001-03-30 | 671 | 678 | 650 | 660 | 59,000 | 321.95 |
| 2001-03-29 | 667 | 672 | 667 | 671 | 114,000 | 327.32 |
| 2001-03-28 | 652 | 671 | 652 | 668 | 43,000 | 325.85 |
| 2001-03-27 | 671 | 683 | 669 | 671 | 88,000 | 327.32 |
| 2001-03-26 | 646 | 676 | 630 | 676 | 57,000 | 329.76 |
| 2001-03-23 | 655 | 655 | 630 | 644 | 28,000 | 314.15 |
| 2001-03-22 | 650 | 660 | 648 | 660 | 57,000 | 321.95 |
| 2001-03-21 | 633 | 650 | 633 | 650 | 42,000 | 317.07 |
| 2001-03-19 | 620 | 628 | 616 | 626 | 13,000 | 305.37 |
| 2001-03-16 | 605 | 626 | 605 | 616 | 38,000 | 300.49 |
| 2001-03-15 | 615 | 625 | 610 | 625 | 33,000 | 304.88 |
| 2001-03-14 | 616 | 626 | 615 | 615 | 15,000 | 300 |
| 2001-03-13 | 615 | 617 | 602 | 616 | 20,000 | 300.49 |
| 2001-03-12 | 644 | 644 | 615 | 615 | 47,000 | 300 |
| 2001-03-09 | 615 | 637 | 615 | 637 | 95,000 | 310.73 |
| 2001-03-08 | 615 | 622 | 615 | 622 | 22,000 | 303.42 |
| 2001-03-07 | 602 | 619 | 602 | 608 | 43,000 | 296.59 |
| 2001-03-06 | 600 | 610 | 595 | 600 | 21,000 | 292.68 |
| 2001-03-05 | 607 | 611 | 595 | 595 | 48,000 | 290.24 |
| 2001-03-02 | 625 | 625 | 605 | 605 | 63,000 | 295.12 |
| 2001-03-01 | 622 | 626 | 615 | 615 | 70,000 | 300 |
| 2001-02-28 | 648 | 648 | 621 | 621 | 36,000 | 302.93 |
| 2001-02-27 | 659 | 660 | 639 | 650 | 86,000 | 317.07 |
| 2001-02-26 | 645 | 649 | 635 | 649 | 48,000 | 316.59 |
| 2001-02-23 | 646 | 646 | 630 | 635 | 84,000 | 309.76 |
| 2001-02-22 | 665 | 665 | 635 | 645 | 63,000 | 314.63 |
| 2001-02-21 | 650 | 652 | 650 | 651 | 6,000 | 317.56 |
| 2001-02-20 | 639 | 650 | 625 | 650 | 25,000 | 317.07 |
| 2001-02-19 | 650 | 651 | 639 | 639 | 23,000 | 311.71 |
| 2001-02-16 | 643 | 644 | 642 | 642 | 27,000 | 313.17 |
| 2001-02-15 | 642 | 648 | 642 | 643 | 46,000 | 313.66 |
| 2001-02-14 | 645 | 645 | 626 | 640 | 23,000 | 312.20 |
| 2001-02-13 | 645 | 645 | 640 | 644 | 29,000 | 314.15 |
| 2001-02-09 | 640 | 643 | 611 | 640 | 35,000 | 312.20 |
| 2001-02-08 | 639 | 640 | 632 | 637 | 26,000 | 310.73 |
| 2001-02-07 | 634 | 640 | 634 | 639 | 55,000 | 311.71 |
| 2001-02-06 | 649 | 655 | 634 | 634 | 35,000 | 309.27 |
| 2001-02-05 | 650 | 650 | 644 | 649 | 30,000 | 316.59 |
| 2001-02-02 | 658 | 666 | 649 | 650 | 92,000 | 317.07 |
| 2001-02-01 | 642 | 657 | 632 | 657 | 63,000 | 320.49 |
| 2001-01-31 | 637 | 653 | 631 | 632 | 84,000 | 308.29 |
| 2001-01-30 | 648 | 649 | 637 | 637 | 18,000 | 310.73 |
| 2001-01-29 | 635 | 657 | 635 | 648 | 10,000 | 316.10 |
| 2001-01-26 | 638 | 641 | 635 | 635 | 42,000 | 309.76 |
| 2001-01-25 | 651 | 652 | 637 | 638 | 40,000 | 311.22 |
| 2001-01-24 | 640 | 652 | 640 | 650 | 41,000 | 317.07 |
| 2001-01-23 | 650 | 650 | 640 | 642 | 23,000 | 313.17 |
| 2001-01-22 | 656 | 656 | 650 | 651 | 17,000 | 317.56 |
| 2001-01-19 | 689 | 689 | 655 | 662 | 21,000 | 322.93 |
| 2001-01-18 | 649 | 689 | 640 | 689 | 29,000 | 336.10 |
| 2001-01-17 | 660 | 660 | 637 | 637 | 8,000 | 310.73 |
| 2001-01-16 | 660 | 660 | 660 | 660 | 16,000 | 321.95 |
| 2001-01-15 | 661 | 661 | 660 | 660 | 13,000 | 321.95 |
| 2001-01-12 | 658 | 660 | 657 | 660 | 68,000 | 321.95 |
| 2001-01-11 | 649 | 659 | 649 | 658 | 23,000 | 320.98 |
| 2001-01-10 | 660 | 660 | 635 | 637 | 43,000 | 310.73 |
| 2001-01-09 | 685 | 685 | 660 | 660 | 16,000 | 321.95 |
| 2001-01-05 | 692 | 704 | 690 | 690 | 37,000 | 336.59 |
| 2001-01-04 | 687 | 691 | 687 | 690 | 9,000 | 336.59 |
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
