8841 (株)テーオーシー の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 601 | 602 | 597 | 598 | 55,000 | 291.71 |
| 2003-12-29 | 575 | 612 | 575 | 599 | 37,000 | 292.20 |
| 2003-12-26 | 573 | 578 | 573 | 575 | 21,000 | 280.49 |
| 2003-12-25 | 563 | 565 | 559 | 564 | 24,000 | 275.12 |
| 2003-12-24 | 569 | 569 | 555 | 564 | 21,000 | 275.12 |
| 2003-12-22 | 569 | 572 | 559 | 570 | 45,000 | 278.05 |
| 2003-12-19 | 552 | 564 | 548 | 555 | 62,000 | 270.73 |
| 2003-12-18 | 542 | 560 | 538 | 552 | 92,000 | 269.27 |
| 2003-12-17 | 546 | 546 | 538 | 542 | 77,000 | 264.39 |
| 2003-12-16 | 541 | 541 | 540 | 540 | 65,000 | 263.42 |
| 2003-12-15 | 538 | 540 | 527 | 538 | 62,000 | 262.44 |
| 2003-12-12 | 525 | 535 | 520 | 525 | 187,000 | 256.10 |
| 2003-12-11 | 536 | 544 | 531 | 535 | 34,000 | 260.98 |
| 2003-12-10 | 557 | 557 | 532 | 536 | 44,000 | 261.46 |
| 2003-12-09 | 570 | 572 | 556 | 556 | 56,000 | 271.22 |
| 2003-12-08 | 588 | 588 | 569 | 570 | 26,000 | 278.05 |
| 2003-12-05 | 590 | 593 | 582 | 590 | 43,000 | 287.81 |
| 2003-12-04 | 586 | 602 | 586 | 602 | 52,000 | 293.66 |
| 2003-12-03 | 592 | 605 | 591 | 596 | 24,000 | 290.73 |
| 2003-12-02 | 606 | 608 | 605 | 606 | 20,000 | 295.61 |
| 2003-12-01 | 590 | 605 | 589 | 605 | 23,000 | 295.12 |
| 2003-11-28 | 572 | 594 | 572 | 591 | 49,000 | 288.29 |
| 2003-11-27 | 590 | 590 | 586 | 586 | 9,000 | 285.85 |
| 2003-11-26 | 590 | 595 | 590 | 591 | 34,000 | 288.29 |
| 2003-11-25 | 592 | 598 | 585 | 591 | 52,000 | 288.29 |
| 2003-11-21 | 575 | 580 | 575 | 579 | 21,000 | 282.44 |
| 2003-11-20 | 556 | 597 | 556 | 595 | 56,000 | 290.24 |
| 2003-11-19 | 580 | 580 | 560 | 573 | 21,000 | 279.51 |
| 2003-11-18 | 590 | 594 | 572 | 594 | 59,000 | 289.76 |
| 2003-11-17 | 595 | 597 | 575 | 595 | 66,000 | 290.24 |
| 2003-11-14 | 585 | 600 | 585 | 596 | 31,000 | 290.73 |
| 2003-11-13 | 599 | 601 | 586 | 588 | 99,000 | 286.83 |
| 2003-11-12 | 577 | 606 | 576 | 599 | 67,000 | 292.20 |
| 2003-11-11 | 600 | 604 | 580 | 583 | 78,000 | 284.39 |
| 2003-11-10 | 624 | 624 | 603 | 604 | 30,000 | 294.63 |
| 2003-11-07 | 615 | 615 | 600 | 605 | 57,000 | 295.12 |
| 2003-11-06 | 621 | 621 | 611 | 616 | 44,000 | 300.49 |
| 2003-11-05 | 623 | 625 | 620 | 625 | 95,000 | 304.88 |
| 2003-11-04 | 621 | 632 | 620 | 622 | 77,000 | 303.42 |
| 2003-10-31 | 614 | 621 | 614 | 619 | 51,000 | 301.95 |
| 2003-10-30 | 607 | 624 | 605 | 624 | 61,000 | 304.39 |
| 2003-10-29 | 615 | 616 | 606 | 607 | 51,000 | 296.10 |
| 2003-10-28 | 600 | 617 | 600 | 605 | 29,000 | 295.12 |
| 2003-10-27 | 596 | 608 | 596 | 603 | 47,000 | 294.15 |
| 2003-10-24 | 600 | 608 | 599 | 601 | 89,000 | 293.17 |
| 2003-10-23 | 595 | 601 | 589 | 600 | 118,000 | 292.68 |
| 2003-10-22 | 624 | 624 | 610 | 610 | 35,000 | 297.56 |
| 2003-10-21 | 639 | 639 | 620 | 620 | 54,000 | 302.44 |
| 2003-10-20 | 623 | 631 | 620 | 626 | 31,000 | 305.37 |
| 2003-10-17 | 624 | 629 | 623 | 623 | 39,000 | 303.90 |
| 2003-10-16 | 623 | 642 | 617 | 622 | 59,000 | 303.42 |
| 2003-10-15 | 650 | 650 | 602 | 613 | 208,000 | 299.02 |
| 2003-10-14 | 666 | 670 | 651 | 660 | 64,000 | 321.95 |
| 2003-10-10 | 641 | 666 | 631 | 665 | 73,000 | 324.39 |
| 2003-10-09 | 650 | 651 | 637 | 640 | 95,000 | 312.20 |
| 2003-10-08 | 666 | 676 | 650 | 651 | 21,000 | 317.56 |
| 2003-10-07 | 674 | 679 | 669 | 676 | 52,000 | 329.76 |
| 2003-10-06 | 681 | 711 | 681 | 682 | 46,000 | 332.68 |
| 2003-10-03 | 690 | 704 | 689 | 689 | 41,000 | 336.10 |
| 2003-10-02 | 686 | 710 | 686 | 710 | 77,000 | 346.34 |
| 2003-10-01 | 690 | 690 | 685 | 687 | 71,000 | 335.12 |
| 2003-09-30 | 660 | 673 | 660 | 669 | 75,000 | 326.34 |
| 2003-09-29 | 650 | 667 | 650 | 660 | 42,000 | 321.95 |
| 2003-09-26 | 645 | 658 | 642 | 657 | 58,000 | 320.49 |
| 2003-09-25 | 670 | 673 | 657 | 662 | 81,000 | 322.93 |
| 2003-09-24 | 670 | 690 | 670 | 681 | 132,000 | 332.20 |
| 2003-09-22 | 673 | 680 | 667 | 670 | 100,000 | 326.83 |
| 2003-09-19 | 671 | 679 | 671 | 676 | 58,000 | 329.76 |
| 2003-09-18 | 679 | 679 | 670 | 676 | 53,000 | 329.76 |
| 2003-09-17 | 677 | 690 | 677 | 678 | 101,000 | 330.73 |
| 2003-09-16 | 664 | 679 | 662 | 677 | 141,000 | 330.24 |
| 2003-09-12 | 650 | 669 | 644 | 664 | 206,000 | 323.90 |
| 2003-09-11 | 645 | 645 | 630 | 637 | 105,000 | 310.73 |
| 2003-09-10 | 678 | 678 | 644 | 646 | 131,000 | 315.12 |
| 2003-09-09 | 645 | 680 | 645 | 680 | 148,000 | 331.71 |
| 2003-09-08 | 649 | 652 | 633 | 642 | 177,000 | 313.17 |
| 2003-09-05 | 632 | 674 | 632 | 650 | 239,000 | 317.07 |
| 2003-09-04 | 633 | 645 | 631 | 632 | 187,000 | 308.29 |
| 2003-09-03 | 624 | 635 | 614 | 623 | 151,000 | 303.90 |
| 2003-09-02 | 620 | 624 | 620 | 621 | 90,000 | 302.93 |
| 2003-09-01 | 622 | 624 | 615 | 620 | 72,000 | 302.44 |
| 2003-08-29 | 613 | 629 | 613 | 624 | 117,000 | 304.39 |
| 2003-08-28 | 610 | 614 | 610 | 612 | 90,000 | 298.54 |
| 2003-08-27 | 610 | 612 | 609 | 610 | 65,000 | 297.56 |
| 2003-08-26 | 600 | 604 | 600 | 604 | 60,000 | 294.63 |
| 2003-08-25 | 605 | 605 | 599 | 600 | 69,000 | 292.68 |
| 2003-08-22 | 606 | 607 | 603 | 605 | 77,000 | 295.12 |
| 2003-08-21 | 608 | 610 | 605 | 606 | 63,000 | 295.61 |
| 2003-08-20 | 605 | 608 | 591 | 608 | 67,000 | 296.59 |
| 2003-08-19 | 580 | 605 | 574 | 605 | 159,000 | 295.12 |
| 2003-08-18 | 580 | 580 | 578 | 579 | 44,000 | 282.44 |
| 2003-08-15 | 581 | 582 | 575 | 576 | 12,000 | 280.98 |
| 2003-08-14 | 571 | 582 | 571 | 576 | 27,000 | 280.98 |
| 2003-08-13 | 583 | 585 | 570 | 582 | 28,000 | 283.90 |
| 2003-08-12 | 583 | 593 | 583 | 584 | 53,000 | 284.88 |
| 2003-08-11 | 590 | 594 | 588 | 590 | 38,000 | 287.81 |
| 2003-08-08 | 595 | 597 | 590 | 590 | 73,000 | 287.81 |
| 2003-08-07 | 592 | 596 | 590 | 591 | 88,000 | 288.29 |
| 2003-08-06 | 594 | 594 | 588 | 592 | 231,000 | 288.78 |
| 2003-08-05 | 605 | 606 | 596 | 597 | 124,000 | 291.22 |
| 2003-08-04 | 609 | 609 | 603 | 605 | 72,000 | 295.12 |
| 2003-08-01 | 595 | 604 | 593 | 603 | 30,000 | 294.15 |
| 2003-07-31 | 601 | 602 | 591 | 595 | 45,000 | 290.24 |
| 2003-07-30 | 576 | 616 | 573 | 605 | 153,000 | 295.12 |
| 2003-07-29 | 570 | 578 | 570 | 576 | 55,000 | 280.98 |
| 2003-07-28 | 576 | 578 | 572 | 575 | 31,000 | 280.49 |
| 2003-07-25 | 575 | 577 | 568 | 573 | 77,000 | 279.51 |
| 2003-07-24 | 571 | 578 | 571 | 574 | 61,000 | 280 |
| 2003-07-23 | 565 | 579 | 565 | 577 | 95,000 | 281.46 |
| 2003-07-22 | 567 | 579 | 567 | 575 | 106,000 | 280.49 |
| 2003-07-18 | 567 | 567 | 557 | 564 | 103,000 | 275.12 |
| 2003-07-17 | 560 | 565 | 550 | 560 | 174,000 | 273.17 |
| 2003-07-16 | 561 | 572 | 561 | 568 | 82,000 | 277.07 |
| 2003-07-15 | 560 | 571 | 559 | 559 | 97,000 | 272.68 |
| 2003-07-14 | 565 | 566 | 556 | 565 | 127,000 | 275.61 |
| 2003-07-11 | 563 | 563 | 551 | 557 | 103,000 | 271.71 |
| 2003-07-10 | 569 | 570 | 561 | 570 | 98,000 | 278.05 |
| 2003-07-09 | 565 | 570 | 562 | 570 | 69,000 | 278.05 |
| 2003-07-08 | 566 | 577 | 566 | 575 | 109,000 | 280.49 |
| 2003-07-07 | 577 | 585 | 563 | 576 | 168,000 | 280.98 |
| 2003-07-04 | 568 | 569 | 558 | 567 | 131,000 | 276.59 |
| 2003-07-03 | 575 | 575 | 559 | 566 | 142,000 | 276.10 |
| 2003-07-02 | 566 | 575 | 556 | 556 | 198,000 | 271.22 |
| 2003-07-01 | 542 | 566 | 541 | 558 | 393,000 | 272.20 |
| 2003-06-30 | 547 | 547 | 528 | 541 | 138,000 | 263.90 |
| 2003-06-27 | 517 | 527 | 515 | 527 | 65,000 | 257.07 |
| 2003-06-26 | 517 | 522 | 515 | 520 | 62,000 | 253.66 |
| 2003-06-25 | 512 | 523 | 510 | 521 | 56,000 | 254.15 |
| 2003-06-24 | 520 | 522 | 510 | 516 | 122,000 | 251.71 |
| 2003-06-23 | 508 | 533 | 505 | 530 | 132,000 | 258.54 |
| 2003-06-20 | 497 | 504 | 496 | 503 | 115,000 | 245.37 |
| 2003-06-19 | 495 | 498 | 493 | 497 | 22,000 | 242.44 |
| 2003-06-18 | 494 | 504 | 493 | 495 | 100,000 | 241.46 |
| 2003-06-17 | 490 | 510 | 490 | 504 | 202,000 | 245.85 |
| 2003-06-16 | 479 | 485 | 479 | 485 | 54,000 | 236.59 |
| 2003-06-13 | 470 | 479 | 470 | 479 | 296,000 | 233.66 |
| 2003-06-12 | 485 | 487 | 474 | 477 | 91,000 | 232.68 |
| 2003-06-11 | 486 | 492 | 479 | 480 | 239,000 | 234.15 |
| 2003-06-10 | 490 | 490 | 480 | 485 | 287,000 | 236.59 |
| 2003-06-09 | 483 | 495 | 475 | 495 | 257,000 | 241.46 |
| 2003-06-06 | 466 | 490 | 466 | 482 | 243,000 | 235.12 |
| 2003-06-05 | 462 | 466 | 458 | 465 | 94,000 | 226.83 |
| 2003-06-04 | 458 | 464 | 458 | 460 | 118,000 | 224.39 |
| 2003-06-03 | 446 | 462 | 446 | 457 | 161,000 | 222.93 |
| 2003-06-02 | 454 | 454 | 446 | 446 | 183,000 | 217.56 |
| 2003-05-30 | 449 | 455 | 449 | 454 | 151,000 | 221.46 |
| 2003-05-29 | 458 | 458 | 447 | 450 | 111,000 | 219.51 |
| 2003-05-28 | 450 | 460 | 450 | 458 | 87,000 | 223.42 |
| 2003-05-27 | 453 | 458 | 449 | 449 | 128,000 | 219.02 |
| 2003-05-26 | 460 | 463 | 453 | 458 | 113,000 | 223.42 |
| 2003-05-23 | 443 | 473 | 443 | 464 | 244,000 | 226.34 |
| 2003-05-22 | 438 | 446 | 438 | 443 | 32,000 | 216.10 |
| 2003-05-21 | 444 | 447 | 438 | 438 | 24,000 | 213.66 |
| 2003-05-20 | 440 | 445 | 439 | 443 | 68,000 | 216.10 |
| 2003-05-19 | 450 | 450 | 444 | 445 | 87,000 | 217.07 |
| 2003-05-16 | 445 | 450 | 445 | 450 | 146,000 | 219.51 |
| 2003-05-15 | 456 | 458 | 445 | 448 | 151,000 | 218.54 |
| 2003-05-14 | 450 | 462 | 450 | 460 | 196,000 | 224.39 |
| 2003-05-13 | 457 | 459 | 450 | 450 | 164,000 | 219.51 |
| 2003-05-12 | 437 | 457 | 432 | 454 | 360,000 | 221.46 |
| 2003-05-09 | 417 | 429 | 416 | 427 | 161,000 | 208.29 |
| 2003-05-08 | 415 | 419 | 415 | 417 | 75,000 | 203.42 |
| 2003-05-07 | 422 | 423 | 411 | 411 | 192,000 | 200.49 |
| 2003-05-06 | 415 | 423 | 415 | 419 | 125,000 | 204.39 |
| 2003-05-02 | 407 | 413 | 406 | 410 | 94,000 | 200 |
| 2003-05-01 | 406 | 410 | 405 | 407 | 193,000 | 198.54 |
| 2003-04-30 | 411 | 411 | 405 | 406 | 110,000 | 198.05 |
| 2003-04-28 | 411 | 411 | 405 | 406 | 124,000 | 198.05 |
| 2003-04-25 | 417 | 419 | 412 | 412 | 119,000 | 200.98 |
| 2003-04-24 | 418 | 422 | 415 | 416 | 163,000 | 202.93 |
| 2003-04-23 | 417 | 422 | 415 | 416 | 162,000 | 202.93 |
| 2003-04-22 | 426 | 426 | 416 | 416 | 39,000 | 202.93 |
| 2003-04-21 | 417 | 431 | 417 | 426 | 119,000 | 207.81 |
| 2003-04-18 | 413 | 417 | 412 | 416 | 120,000 | 202.93 |
| 2003-04-17 | 413 | 418 | 406 | 413 | 78,000 | 201.46 |
| 2003-04-16 | 431 | 437 | 412 | 423 | 155,000 | 206.34 |
| 2003-04-15 | 440 | 441 | 436 | 436 | 130,000 | 212.68 |
| 2003-04-14 | 444 | 445 | 436 | 439 | 109,000 | 214.15 |
| 2003-04-11 | 454 | 454 | 443 | 443 | 47,000 | 216.10 |
| 2003-04-10 | 457 | 460 | 447 | 456 | 72,000 | 222.44 |
| 2003-04-09 | 462 | 462 | 455 | 457 | 41,000 | 222.93 |
| 2003-04-08 | 441 | 461 | 441 | 458 | 155,000 | 223.42 |
| 2003-04-07 | 445 | 445 | 439 | 440 | 85,000 | 214.63 |
| 2003-04-04 | 437 | 440 | 437 | 438 | 75,000 | 213.66 |
| 2003-04-03 | 450 | 450 | 436 | 436 | 67,000 | 212.68 |
| 2003-04-02 | 439 | 445 | 436 | 445 | 137,000 | 217.07 |
| 2003-04-01 | 439 | 441 | 435 | 438 | 95,000 | 213.66 |
| 2003-03-31 | 441 | 444 | 438 | 439 | 144,000 | 214.15 |
| 2003-03-28 | 438 | 439 | 437 | 438 | 89,000 | 213.66 |
| 2003-03-27 | 440 | 446 | 440 | 442 | 83,000 | 215.61 |
| 2003-03-26 | 441 | 446 | 438 | 440 | 139,000 | 214.63 |
| 2003-03-25 | 460 | 464 | 430 | 441 | 162,000 | 215.12 |
| 2003-03-24 | 463 | 467 | 458 | 467 | 84,000 | 227.81 |
| 2003-03-20 | 444 | 466 | 444 | 466 | 102,000 | 227.32 |
| 2003-03-19 | 462 | 463 | 440 | 444 | 83,000 | 216.59 |
| 2003-03-18 | 466 | 476 | 466 | 472 | 131,000 | 230.24 |
| 2003-03-17 | 466 | 467 | 455 | 464 | 80,000 | 226.34 |
| 2003-03-14 | 466 | 476 | 461 | 461 | 191,000 | 224.88 |
| 2003-03-13 | 481 | 481 | 469 | 481 | 116,000 | 234.63 |
| 2003-03-12 | 494 | 494 | 481 | 481 | 48,000 | 234.63 |
| 2003-03-11 | 478 | 485 | 476 | 484 | 72,000 | 236.10 |
| 2003-03-10 | 490 | 492 | 481 | 483 | 36,000 | 235.61 |
| 2003-03-07 | 506 | 507 | 498 | 500 | 66,000 | 243.90 |
| 2003-03-06 | 507 | 510 | 506 | 507 | 102,000 | 247.32 |
| 2003-03-05 | 509 | 510 | 506 | 508 | 68,000 | 247.81 |
| 2003-03-04 | 516 | 516 | 507 | 507 | 38,000 | 247.32 |
| 2003-03-03 | 507 | 511 | 505 | 507 | 38,000 | 247.32 |
| 2003-02-28 | 515 | 515 | 506 | 508 | 60,000 | 247.81 |
| 2003-02-27 | 528 | 528 | 508 | 512 | 47,000 | 249.76 |
| 2003-02-26 | 518 | 527 | 515 | 518 | 42,000 | 252.68 |
| 2003-02-25 | 531 | 531 | 517 | 519 | 101,000 | 253.17 |
| 2003-02-24 | 551 | 551 | 531 | 531 | 51,000 | 259.02 |
| 2003-02-21 | 550 | 550 | 540 | 541 | 18,000 | 263.90 |
| 2003-02-20 | 545 | 545 | 538 | 540 | 32,000 | 263.42 |
| 2003-02-19 | 561 | 561 | 543 | 545 | 37,000 | 265.85 |
| 2003-02-18 | 539 | 567 | 539 | 559 | 50,000 | 272.68 |
| 2003-02-17 | 555 | 558 | 519 | 536 | 108,000 | 261.46 |
| 2003-02-14 | 550 | 556 | 550 | 552 | 59,000 | 269.27 |
| 2003-02-13 | 560 | 560 | 549 | 550 | 62,000 | 268.29 |
| 2003-02-12 | 540 | 554 | 540 | 553 | 324,000 | 269.76 |
| 2003-02-10 | 543 | 543 | 534 | 539 | 50,000 | 262.93 |
| 2003-02-07 | 523 | 553 | 520 | 553 | 67,000 | 269.76 |
| 2003-02-06 | 527 | 529 | 520 | 523 | 135,000 | 255.12 |
| 2003-02-05 | 529 | 530 | 524 | 529 | 20,000 | 258.05 |
| 2003-02-04 | 534 | 545 | 530 | 530 | 31,000 | 258.54 |
| 2003-02-03 | 508 | 528 | 508 | 522 | 13,000 | 254.63 |
| 2003-01-31 | 520 | 528 | 507 | 507 | 51,000 | 247.32 |
| 2003-01-30 | 517 | 519 | 512 | 515 | 49,000 | 251.22 |
| 2003-01-29 | 507 | 511 | 505 | 507 | 47,000 | 247.32 |
| 2003-01-28 | 528 | 528 | 503 | 506 | 82,000 | 246.83 |
| 2003-01-27 | 529 | 529 | 518 | 518 | 42,000 | 252.68 |
| 2003-01-24 | 527 | 533 | 524 | 528 | 13,000 | 257.56 |
| 2003-01-23 | 528 | 534 | 528 | 534 | 9,000 | 260.49 |
| 2003-01-22 | 537 | 537 | 527 | 527 | 35,000 | 257.07 |
| 2003-01-21 | 545 | 545 | 533 | 537 | 45,000 | 261.95 |
| 2003-01-20 | 547 | 547 | 537 | 546 | 23,000 | 266.34 |
| 2003-01-17 | 530 | 550 | 530 | 547 | 33,000 | 266.83 |
| 2003-01-16 | 550 | 552 | 530 | 538 | 41,000 | 262.44 |
| 2003-01-15 | 535 | 550 | 534 | 550 | 32,000 | 268.29 |
| 2003-01-14 | 530 | 547 | 530 | 535 | 26,000 | 260.98 |
| 2003-01-10 | 545 | 547 | 536 | 540 | 69,000 | 263.42 |
| 2003-01-09 | 537 | 537 | 536 | 536 | 7,000 | 261.46 |
| 2003-01-08 | 544 | 545 | 542 | 542 | 6,000 | 264.39 |
| 2003-01-07 | 567 | 567 | 545 | 545 | 70,000 | 265.85 |
| 2003-01-06 | 530 | 547 | 530 | 547 | 16,000 | 266.83 |
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
