8841 (株)テーオーシー の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 521 | 529 | 521 | 529 | 30,000 | 258.05 |
| 2002-12-27 | 515 | 523 | 507 | 523 | 33,000 | 255.12 |
| 2002-12-26 | 496 | 510 | 496 | 505 | 15,000 | 246.34 |
| 2002-12-25 | 517 | 517 | 501 | 506 | 23,000 | 246.83 |
| 2002-12-24 | 530 | 530 | 496 | 507 | 35,000 | 247.32 |
| 2002-12-20 | 500 | 511 | 490 | 500 | 87,000 | 243.90 |
| 2002-12-19 | 485 | 500 | 485 | 500 | 63,000 | 243.90 |
| 2002-12-18 | 500 | 510 | 500 | 510 | 75,000 | 248.78 |
| 2002-12-17 | 513 | 520 | 510 | 510 | 76,000 | 248.78 |
| 2002-12-16 | 524 | 526 | 507 | 512 | 24,000 | 249.76 |
| 2002-12-13 | 532 | 536 | 524 | 524 | 107,000 | 255.61 |
| 2002-12-12 | 521 | 522 | 518 | 522 | 16,000 | 254.63 |
| 2002-12-11 | 515 | 523 | 507 | 523 | 28,000 | 255.12 |
| 2002-12-10 | 508 | 512 | 503 | 509 | 55,000 | 248.29 |
| 2002-12-09 | 525 | 525 | 507 | 508 | 80,000 | 247.81 |
| 2002-12-06 | 530 | 532 | 512 | 516 | 66,000 | 251.71 |
| 2002-12-05 | 533 | 547 | 533 | 540 | 29,000 | 263.42 |
| 2002-12-04 | 550 | 555 | 545 | 553 | 24,000 | 269.76 |
| 2002-12-03 | 564 | 564 | 549 | 549 | 63,000 | 267.81 |
| 2002-12-02 | 566 | 567 | 548 | 548 | 94,000 | 267.32 |
| 2002-11-29 | 572 | 574 | 565 | 565 | 97,000 | 275.61 |
| 2002-11-28 | 541 | 561 | 541 | 552 | 28,000 | 269.27 |
| 2002-11-27 | 545 | 547 | 531 | 536 | 45,000 | 261.46 |
| 2002-11-26 | 560 | 560 | 546 | 548 | 44,000 | 267.32 |
| 2002-11-25 | 560 | 561 | 551 | 557 | 51,000 | 271.71 |
| 2002-11-22 | 561 | 563 | 552 | 560 | 49,000 | 273.17 |
| 2002-11-21 | 546 | 562 | 546 | 560 | 64,000 | 273.17 |
| 2002-11-20 | 517 | 545 | 517 | 541 | 88,000 | 263.90 |
| 2002-11-19 | 567 | 567 | 535 | 535 | 17,000 | 260.98 |
| 2002-11-18 | 569 | 569 | 554 | 567 | 74,000 | 276.59 |
| 2002-11-15 | 542 | 575 | 536 | 575 | 35,000 | 280.49 |
| 2002-11-14 | 542 | 567 | 542 | 542 | 18,000 | 264.39 |
| 2002-11-13 | 589 | 589 | 560 | 560 | 20,000 | 273.17 |
| 2002-11-12 | 567 | 590 | 567 | 590 | 24,000 | 287.81 |
| 2002-11-11 | 585 | 585 | 578 | 579 | 22,000 | 282.44 |
| 2002-11-08 | 589 | 589 | 581 | 585 | 34,000 | 285.37 |
| 2002-11-07 | 585 | 590 | 578 | 586 | 73,000 | 285.85 |
| 2002-11-06 | 592 | 592 | 575 | 575 | 53,000 | 280.49 |
| 2002-11-05 | 590 | 590 | 568 | 582 | 54,000 | 283.90 |
| 2002-11-01 | 591 | 591 | 570 | 590 | 22,000 | 287.81 |
| 2002-10-31 | 591 | 591 | 569 | 577 | 29,000 | 281.46 |
| 2002-10-30 | 573 | 599 | 573 | 591 | 48,000 | 288.29 |
| 2002-10-29 | 600 | 600 | 592 | 593 | 33,000 | 289.27 |
| 2002-10-28 | 594 | 600 | 594 | 600 | 91,000 | 292.68 |
| 2002-10-25 | 586 | 598 | 585 | 598 | 50,000 | 291.71 |
| 2002-10-24 | 595 | 600 | 594 | 595 | 40,000 | 290.24 |
| 2002-10-23 | 595 | 600 | 590 | 600 | 77,000 | 292.68 |
| 2002-10-22 | 598 | 599 | 590 | 595 | 136,000 | 290.24 |
| 2002-10-21 | 570 | 593 | 570 | 590 | 48,000 | 287.81 |
| 2002-10-18 | 557 | 578 | 557 | 570 | 19,000 | 278.05 |
| 2002-10-17 | 579 | 579 | 555 | 564 | 34,000 | 275.12 |
| 2002-10-16 | 560 | 576 | 558 | 570 | 61,000 | 278.05 |
| 2002-10-15 | 586 | 586 | 536 | 558 | 130,000 | 272.20 |
| 2002-10-11 | 570 | 570 | 558 | 566 | 33,000 | 276.10 |
| 2002-10-10 | 565 | 566 | 537 | 545 | 52,000 | 265.85 |
| 2002-10-09 | 590 | 590 | 570 | 585 | 164,000 | 285.37 |
| 2002-10-08 | 572 | 586 | 572 | 584 | 132,000 | 284.88 |
| 2002-10-07 | 590 | 590 | 572 | 572 | 94,000 | 279.02 |
| 2002-10-04 | 579 | 594 | 579 | 590 | 53,000 | 287.81 |
| 2002-10-03 | 605 | 605 | 595 | 598 | 77,000 | 291.71 |
| 2002-10-02 | 600 | 608 | 594 | 605 | 137,000 | 295.12 |
| 2002-10-01 | 590 | 598 | 587 | 597 | 138,000 | 291.22 |
| 2002-09-30 | 598 | 598 | 588 | 590 | 97,000 | 287.81 |
| 2002-09-27 | 580 | 589 | 580 | 588 | 67,000 | 286.83 |
| 2002-09-26 | 572 | 583 | 571 | 574 | 124,000 | 280 |
| 2002-09-25 | 558 | 575 | 558 | 565 | 79,000 | 275.61 |
| 2002-09-24 | 549 | 560 | 546 | 560 | 47,000 | 273.17 |
| 2002-09-20 | 550 | 555 | 548 | 550 | 90,000 | 268.29 |
| 2002-09-19 | 554 | 568 | 554 | 557 | 67,000 | 271.71 |
| 2002-09-18 | 548 | 548 | 540 | 548 | 19,000 | 267.32 |
| 2002-09-17 | 544 | 558 | 539 | 558 | 80,000 | 272.20 |
| 2002-09-13 | 513 | 537 | 513 | 536 | 183,000 | 261.46 |
| 2002-09-12 | 538 | 544 | 536 | 543 | 34,000 | 264.88 |
| 2002-09-11 | 530 | 540 | 527 | 540 | 58,000 | 263.42 |
| 2002-09-10 | 528 | 540 | 525 | 539 | 113,000 | 262.93 |
| 2002-09-09 | 507 | 530 | 507 | 528 | 81,000 | 257.56 |
| 2002-09-06 | 515 | 515 | 506 | 509 | 98,000 | 248.29 |
| 2002-09-05 | 501 | 506 | 499 | 505 | 56,000 | 246.34 |
| 2002-09-04 | 503 | 508 | 495 | 502 | 46,000 | 244.88 |
| 2002-09-03 | 515 | 515 | 502 | 505 | 53,000 | 246.34 |
| 2002-09-02 | 522 | 522 | 506 | 517 | 22,000 | 252.20 |
| 2002-08-30 | 520 | 522 | 515 | 522 | 28,000 | 254.63 |
| 2002-08-29 | 525 | 526 | 515 | 515 | 33,000 | 251.22 |
| 2002-08-28 | 519 | 528 | 517 | 525 | 74,000 | 256.10 |
| 2002-08-27 | 511 | 521 | 511 | 516 | 87,000 | 251.71 |
| 2002-08-26 | 537 | 541 | 530 | 541 | 33,000 | 263.90 |
| 2002-08-23 | 540 | 549 | 539 | 541 | 28,000 | 263.90 |
| 2002-08-22 | 553 | 555 | 540 | 555 | 53,000 | 270.73 |
| 2002-08-21 | 548 | 556 | 540 | 555 | 117,000 | 270.73 |
| 2002-08-20 | 525 | 538 | 525 | 538 | 64,000 | 262.44 |
| 2002-08-19 | 520 | 522 | 513 | 522 | 66,000 | 254.63 |
| 2002-08-16 | 515 | 518 | 510 | 518 | 36,000 | 252.68 |
| 2002-08-15 | 519 | 520 | 500 | 510 | 60,000 | 248.78 |
| 2002-08-14 | 516 | 519 | 504 | 513 | 29,000 | 250.24 |
| 2002-08-13 | 526 | 526 | 515 | 516 | 23,000 | 251.71 |
| 2002-08-12 | 526 | 526 | 516 | 516 | 29,000 | 251.71 |
| 2002-08-09 | 525 | 526 | 519 | 526 | 29,000 | 256.59 |
| 2002-08-08 | 518 | 523 | 517 | 517 | 14,000 | 252.20 |
| 2002-08-07 | 524 | 524 | 516 | 517 | 40,000 | 252.20 |
| 2002-08-06 | 512 | 515 | 510 | 514 | 63,000 | 250.73 |
| 2002-08-05 | 518 | 518 | 511 | 512 | 16,000 | 249.76 |
| 2002-08-02 | 506 | 510 | 502 | 508 | 28,000 | 247.81 |
| 2002-08-01 | 515 | 515 | 505 | 506 | 17,000 | 246.83 |
| 2002-07-31 | 514 | 516 | 509 | 516 | 43,000 | 251.71 |
| 2002-07-30 | 516 | 516 | 506 | 514 | 37,000 | 250.73 |
| 2002-07-29 | 522 | 522 | 502 | 502 | 82,000 | 244.88 |
| 2002-07-26 | 513 | 516 | 480 | 497 | 186,000 | 242.44 |
| 2002-07-25 | 530 | 531 | 508 | 508 | 219,000 | 247.81 |
| 2002-07-24 | 521 | 525 | 513 | 514 | 92,000 | 250.73 |
| 2002-07-23 | 552 | 552 | 524 | 527 | 55,000 | 257.07 |
| 2002-07-22 | 538 | 540 | 528 | 532 | 82,000 | 259.51 |
| 2002-07-19 | 562 | 562 | 535 | 538 | 67,000 | 262.44 |
| 2002-07-18 | 535 | 572 | 535 | 572 | 113,000 | 279.02 |
| 2002-07-17 | 537 | 537 | 520 | 525 | 69,000 | 256.10 |
| 2002-07-16 | 530 | 534 | 525 | 530 | 80,000 | 258.54 |
| 2002-07-15 | 540 | 542 | 532 | 532 | 37,000 | 259.51 |
| 2002-07-12 | 555 | 558 | 540 | 540 | 85,000 | 263.42 |
| 2002-07-11 | 563 | 563 | 552 | 555 | 68,000 | 270.73 |
| 2002-07-10 | 565 | 572 | 557 | 572 | 51,000 | 279.02 |
| 2002-07-09 | 564 | 570 | 552 | 570 | 48,000 | 278.05 |
| 2002-07-08 | 580 | 580 | 565 | 565 | 47,000 | 275.61 |
| 2002-07-05 | 550 | 565 | 550 | 560 | 61,000 | 273.17 |
| 2002-07-04 | 575 | 577 | 561 | 570 | 118,000 | 278.05 |
| 2002-07-03 | 549 | 570 | 547 | 568 | 62,000 | 277.07 |
| 2002-07-02 | 537 | 553 | 537 | 553 | 57,000 | 269.76 |
| 2002-07-01 | 535 | 547 | 535 | 538 | 66,000 | 262.44 |
| 2002-06-28 | 532 | 545 | 532 | 545 | 136,000 | 265.85 |
| 2002-06-27 | 550 | 550 | 535 | 535 | 71,000 | 260.98 |
| 2002-06-26 | 545 | 545 | 537 | 544 | 54,000 | 265.37 |
| 2002-06-25 | 545 | 553 | 541 | 550 | 90,000 | 268.29 |
| 2002-06-24 | 536 | 553 | 533 | 550 | 113,000 | 268.29 |
| 2002-06-21 | 539 | 539 | 530 | 532 | 88,000 | 259.51 |
| 2002-06-20 | 545 | 547 | 543 | 545 | 55,000 | 265.85 |
| 2002-06-19 | 559 | 559 | 542 | 543 | 80,000 | 264.88 |
| 2002-06-18 | 557 | 567 | 554 | 560 | 106,000 | 273.17 |
| 2002-06-17 | 560 | 562 | 550 | 556 | 170,000 | 271.22 |
| 2002-06-14 | 551 | 563 | 551 | 554 | 313,000 | 270.24 |
| 2002-06-13 | 571 | 580 | 570 | 571 | 133,000 | 278.54 |
| 2002-06-12 | 581 | 581 | 574 | 575 | 112,000 | 280.49 |
| 2002-06-11 | 585 | 587 | 576 | 581 | 185,000 | 283.42 |
| 2002-06-10 | 591 | 598 | 584 | 586 | 178,000 | 285.85 |
| 2002-06-07 | 591 | 599 | 591 | 592 | 111,000 | 288.78 |
| 2002-06-06 | 610 | 610 | 594 | 594 | 67,000 | 289.76 |
| 2002-06-05 | 616 | 620 | 609 | 609 | 110,000 | 297.07 |
| 2002-06-04 | 612 | 625 | 605 | 618 | 241,000 | 301.46 |
| 2002-06-03 | 613 | 627 | 613 | 622 | 93,000 | 303.42 |
| 2002-05-31 | 611 | 620 | 608 | 613 | 141,000 | 299.02 |
| 2002-05-30 | 611 | 620 | 611 | 619 | 88,000 | 301.95 |
| 2002-05-29 | 619 | 619 | 609 | 610 | 79,000 | 297.56 |
| 2002-05-28 | 625 | 635 | 618 | 620 | 95,000 | 302.44 |
| 2002-05-27 | 655 | 663 | 645 | 645 | 65,000 | 314.63 |
| 2002-05-24 | 665 | 671 | 643 | 660 | 89,000 | 321.95 |
| 2002-05-23 | 643 | 670 | 641 | 655 | 218,000 | 319.51 |
| 2002-05-22 | 622 | 631 | 620 | 628 | 154,000 | 306.34 |
| 2002-05-21 | 610 | 629 | 610 | 622 | 119,000 | 303.42 |
| 2002-05-20 | 606 | 618 | 603 | 608 | 130,000 | 296.59 |
| 2002-05-17 | 591 | 600 | 591 | 596 | 72,000 | 290.73 |
| 2002-05-16 | 581 | 590 | 580 | 590 | 27,000 | 287.81 |
| 2002-05-15 | 577 | 582 | 576 | 576 | 59,000 | 280.98 |
| 2002-05-14 | 586 | 589 | 577 | 577 | 105,000 | 281.46 |
| 2002-05-13 | 587 | 595 | 586 | 586 | 52,000 | 285.85 |
| 2002-05-10 | 596 | 597 | 594 | 596 | 69,000 | 290.73 |
| 2002-05-09 | 586 | 594 | 586 | 593 | 28,000 | 289.27 |
| 2002-05-08 | 589 | 598 | 589 | 596 | 65,000 | 290.73 |
| 2002-05-07 | 585 | 585 | 580 | 580 | 57,000 | 282.93 |
| 2002-05-02 | 592 | 592 | 585 | 586 | 30,000 | 285.85 |
| 2002-05-01 | 585 | 591 | 584 | 584 | 22,000 | 284.88 |
| 2002-04-30 | 594 | 594 | 585 | 585 | 38,000 | 285.37 |
| 2002-04-26 | 599 | 599 | 588 | 593 | 47,000 | 289.27 |
| 2002-04-25 | 601 | 603 | 592 | 592 | 75,000 | 288.78 |
| 2002-04-24 | 594 | 609 | 594 | 601 | 108,000 | 293.17 |
| 2002-04-23 | 592 | 595 | 588 | 593 | 53,000 | 289.27 |
| 2002-04-22 | 590 | 594 | 586 | 587 | 45,000 | 286.34 |
| 2002-04-19 | 587 | 594 | 585 | 586 | 99,000 | 285.85 |
| 2002-04-18 | 587 | 599 | 583 | 585 | 151,000 | 285.37 |
| 2002-04-17 | 591 | 593 | 587 | 589 | 83,000 | 287.32 |
| 2002-04-16 | 588 | 594 | 588 | 591 | 89,000 | 288.29 |
| 2002-04-15 | 603 | 603 | 589 | 594 | 47,000 | 289.76 |
| 2002-04-12 | 595 | 600 | 586 | 595 | 88,000 | 290.24 |
| 2002-04-11 | 602 | 604 | 595 | 595 | 33,000 | 290.24 |
| 2002-04-10 | 601 | 603 | 598 | 600 | 126,000 | 292.68 |
| 2002-04-09 | 606 | 609 | 600 | 600 | 16,000 | 292.68 |
| 2002-04-08 | 605 | 607 | 598 | 606 | 91,000 | 295.61 |
| 2002-04-05 | 605 | 605 | 594 | 595 | 57,000 | 290.24 |
| 2002-04-04 | 598 | 610 | 598 | 605 | 99,000 | 295.12 |
| 2002-04-03 | 609 | 615 | 600 | 608 | 104,000 | 296.59 |
| 2002-04-02 | 591 | 613 | 586 | 610 | 74,000 | 297.56 |
| 2002-04-01 | 597 | 597 | 583 | 591 | 32,000 | 288.29 |
| 2002-03-29 | 611 | 615 | 594 | 597 | 47,000 | 291.22 |
| 2002-03-28 | 611 | 621 | 611 | 615 | 85,000 | 300 |
| 2002-03-27 | 600 | 618 | 600 | 618 | 95,000 | 301.46 |
| 2002-03-26 | 620 | 620 | 606 | 609 | 54,000 | 297.07 |
| 2002-03-25 | 635 | 636 | 623 | 624 | 69,000 | 304.39 |
| 2002-03-22 | 633 | 633 | 625 | 629 | 40,000 | 306.83 |
| 2002-03-20 | 630 | 633 | 625 | 631 | 56,000 | 307.81 |
| 2002-03-19 | 631 | 635 | 625 | 630 | 57,000 | 307.32 |
| 2002-03-18 | 642 | 645 | 625 | 630 | 85,000 | 307.32 |
| 2002-03-15 | 615 | 622 | 611 | 622 | 63,000 | 303.42 |
| 2002-03-14 | 625 | 625 | 616 | 616 | 83,000 | 300.49 |
| 2002-03-13 | 625 | 643 | 625 | 625 | 108,000 | 304.88 |
| 2002-03-12 | 646 | 648 | 636 | 644 | 48,000 | 314.15 |
| 2002-03-11 | 638 | 645 | 628 | 636 | 106,000 | 310.24 |
| 2002-03-08 | 615 | 634 | 615 | 620 | 159,000 | 302.44 |
| 2002-03-07 | 624 | 624 | 611 | 611 | 103,000 | 298.05 |
| 2002-03-06 | 610 | 625 | 610 | 616 | 117,000 | 300.49 |
| 2002-03-05 | 626 | 631 | 608 | 609 | 115,000 | 297.07 |
| 2002-03-04 | 618 | 636 | 616 | 620 | 114,000 | 302.44 |
| 2002-03-01 | 621 | 621 | 607 | 616 | 46,000 | 300.49 |
| 2002-02-28 | 630 | 643 | 625 | 631 | 66,000 | 307.81 |
| 2002-02-27 | 609 | 620 | 606 | 620 | 61,000 | 302.44 |
| 2002-02-26 | 619 | 620 | 604 | 619 | 67,000 | 301.95 |
| 2002-02-25 | 612 | 618 | 605 | 618 | 70,000 | 301.46 |
| 2002-02-22 | 608 | 615 | 605 | 611 | 23,000 | 298.05 |
| 2002-02-21 | 638 | 638 | 604 | 611 | 68,000 | 298.05 |
| 2002-02-20 | 619 | 633 | 618 | 623 | 50,000 | 303.90 |
| 2002-02-19 | 630 | 630 | 605 | 619 | 55,000 | 301.95 |
| 2002-02-18 | 631 | 638 | 630 | 630 | 99,000 | 307.32 |
| 2002-02-15 | 641 | 647 | 620 | 630 | 58,000 | 307.32 |
| 2002-02-14 | 649 | 670 | 635 | 648 | 106,000 | 316.10 |
| 2002-02-13 | 679 | 679 | 645 | 659 | 132,000 | 321.46 |
| 2002-02-12 | 675 | 679 | 675 | 679 | 102,000 | 331.22 |
| 2002-02-08 | 660 | 679 | 656 | 672 | 80,000 | 327.81 |
| 2002-02-07 | 650 | 659 | 645 | 656 | 83,000 | 320 |
| 2002-02-06 | 647 | 656 | 647 | 650 | 33,000 | 317.07 |
| 2002-02-05 | 647 | 653 | 645 | 646 | 69,000 | 315.12 |
| 2002-02-04 | 655 | 655 | 647 | 647 | 41,000 | 315.61 |
| 2002-02-01 | 654 | 663 | 654 | 654 | 59,000 | 319.02 |
| 2002-01-31 | 663 | 663 | 644 | 644 | 97,000 | 314.15 |
| 2002-01-30 | 678 | 678 | 645 | 664 | 36,000 | 323.90 |
| 2002-01-29 | 690 | 690 | 669 | 678 | 18,000 | 330.73 |
| 2002-01-28 | 670 | 690 | 666 | 686 | 26,000 | 334.63 |
| 2002-01-25 | 668 | 668 | 660 | 665 | 29,000 | 324.39 |
| 2002-01-24 | 617 | 638 | 617 | 638 | 13,000 | 311.22 |
| 2002-01-23 | 611 | 640 | 610 | 637 | 12,000 | 310.73 |
| 2002-01-22 | 663 | 663 | 634 | 634 | 22,000 | 309.27 |
| 2002-01-21 | 642 | 642 | 639 | 641 | 35,000 | 312.68 |
| 2002-01-18 | 624 | 640 | 609 | 640 | 38,000 | 312.20 |
| 2002-01-17 | 599 | 608 | 596 | 608 | 18,000 | 296.59 |
| 2002-01-16 | 600 | 605 | 589 | 601 | 82,000 | 293.17 |
| 2002-01-15 | 563 | 628 | 553 | 628 | 168,000 | 306.34 |
| 2002-01-11 | 650 | 664 | 641 | 641 | 64,000 | 312.68 |
| 2002-01-10 | 702 | 702 | 650 | 651 | 37,000 | 317.56 |
| 2002-01-09 | 673 | 682 | 673 | 682 | 25,000 | 332.68 |
| 2002-01-08 | 710 | 710 | 700 | 703 | 63,000 | 342.93 |
| 2002-01-07 | 728 | 728 | 704 | 704 | 14,000 | 343.42 |
| 2002-01-04 | 721 | 722 | 718 | 718 | 11,000 | 350.24 |
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
