8841 (株)テーオーシー の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 825 | 827 | 796 | 812 | 191,000 | 812 |
| 2005-12-29 | 837 | 846 | 818 | 819 | 725,000 | 819 |
| 2005-12-28 | 812 | 840 | 808 | 827 | 614,000 | 827 |
| 2005-12-27 | 811 | 814 | 789 | 798 | 527,000 | 798 |
| 2005-12-26 | 810 | 830 | 806 | 817 | 432,000 | 817 |
| 2005-12-22 | 825 | 825 | 788 | 806 | 641,000 | 806 |
| 2005-12-21 | 796 | 855 | 788 | 825 | 1,740,000 | 825 |
| 2005-12-20 | 744 | 770 | 733 | 766 | 962,000 | 766 |
| 2005-12-19 | 701 | 715 | 694 | 705 | 218,000 | 705 |
| 2005-12-16 | 703 | 711 | 695 | 705 | 324,000 | 705 |
| 2005-12-15 | 700 | 717 | 691 | 713 | 561,000 | 713 |
| 2005-12-14 | 715 | 721 | 697 | 706 | 521,000 | 706 |
| 2005-12-13 | 720 | 731 | 706 | 725 | 484,000 | 725 |
| 2005-12-12 | 728 | 753 | 724 | 727 | 644,000 | 727 |
| 2005-12-09 | 737 | 739 | 718 | 731 | 659,000 | 731 |
| 2005-12-08 | 710 | 721 | 685 | 697 | 570,000 | 697 |
| 2005-12-07 | 737 | 742 | 718 | 727 | 413,000 | 727 |
| 2005-12-06 | 756 | 758 | 738 | 745 | 549,000 | 745 |
| 2005-12-05 | 753 | 769 | 741 | 760 | 952,000 | 760 |
| 2005-12-02 | 720 | 732 | 720 | 727 | 644,000 | 727 |
| 2005-12-01 | 731 | 734 | 706 | 718 | 707,000 | 718 |
| 2005-11-30 | 719 | 730 | 711 | 729 | 510,000 | 729 |
| 2005-11-29 | 684 | 735 | 674 | 729 | 1,211,000 | 729 |
| 2005-11-28 | 666 | 680 | 660 | 673 | 449,000 | 673 |
| 2005-11-25 | 652 | 682 | 648 | 672 | 679,000 | 672 |
| 2005-11-24 | 689 | 689 | 650 | 672 | 1,299,000 | 672 |
| 2005-11-22 | 643 | 689 | 635 | 687 | 1,657,000 | 687 |
| 2005-11-21 | 676 | 676 | 652 | 653 | 842,000 | 653 |
| 2005-11-18 | 675 | 680 | 665 | 676 | 1,125,000 | 676 |
| 2005-11-17 | 640 | 686 | 630 | 685 | 1,690,000 | 685 |
| 2005-11-16 | 582 | 610 | 558 | 605 | 1,214,000 | 605 |
| 2005-11-15 | 585 | 595 | 579 | 579 | 513,000 | 579 |
| 2005-11-14 | 620 | 624 | 604 | 605 | 544,000 | 605 |
| 2005-11-11 | 604 | 630 | 602 | 615 | 1,082,000 | 615 |
| 2005-11-10 | 623 | 624 | 579 | 592 | 662,000 | 592 |
| 2005-11-09 | 631 | 649 | 617 | 623 | 651,000 | 623 |
| 2005-11-08 | 684 | 705 | 630 | 633 | 1,255,000 | 633 |
| 2005-11-07 | 716 | 716 | 688 | 704 | 751,000 | 704 |
| 2005-11-04 | 659 | 677 | 659 | 676 | 800,000 | 676 |
| 2005-11-02 | 665 | 668 | 647 | 653 | 461,000 | 653 |
| 2005-11-01 | 640 | 661 | 637 | 651 | 482,000 | 651 |
| 2005-10-31 | 647 | 670 | 636 | 670 | 554,000 | 670 |
| 2005-10-28 | 614 | 628 | 614 | 620 | 546,000 | 620 |
| 2005-10-27 | 622 | 648 | 618 | 624 | 981,000 | 624 |
| 2005-10-26 | 577 | 659 | 569 | 621 | 1,593,000 | 621 |
| 2005-10-25 | 552 | 580 | 541 | 567 | 1,272,000 | 567 |
| 2005-10-24 | 537 | 579 | 537 | 572 | 1,011,000 | 572 |
| 2005-10-21 | 496 | 535 | 496 | 534 | 608,000 | 534 |
| 2005-10-20 | 514 | 514 | 500 | 506 | 752,000 | 506 |
| 2005-10-19 | 499 | 509 | 490 | 507 | 955,000 | 507 |
| 2005-10-18 | 506 | 508 | 494 | 497 | 1,158,000 | 497 |
| 2005-10-17 | 509 | 521 | 507 | 516 | 1,516,000 | 516 |
| 2005-10-14 | 510 | 510 | 495 | 502 | 1,329,000 | 502 |
| 2005-10-13 | 482 | 495 | 480 | 495 | 1,184,000 | 495 |
| 2005-10-12 | 471 | 494 | 471 | 480 | 1,116,000 | 480 |
| 2005-10-11 | 460 | 483 | 460 | 476 | 549,000 | 476 |
| 2005-10-07 | 449 | 458 | 449 | 455 | 264,000 | 455 |
| 2005-10-06 | 458 | 458 | 447 | 449 | 327,000 | 449 |
| 2005-10-05 | 477 | 477 | 453 | 457 | 744,000 | 457 |
| 2005-10-04 | 462 | 480 | 462 | 477 | 468,000 | 477 |
| 2005-10-03 | 475 | 487 | 462 | 467 | 435,000 | 467 |
| 2005-09-30 | 501 | 502 | 480 | 480 | 381,000 | 480 |
| 2005-09-29 | 505 | 509 | 472 | 498 | 1,015,000 | 498 |
| 2005-09-28 | 497 | 531 | 496 | 504 | 487,000 | 504 |
| 2005-09-27 | 493 | 495 | 490 | 494 | 242,000 | 494 |
| 2005-09-26 | 480 | 495 | 480 | 494 | 395,000 | 494 |
| 2005-09-22 | 482 | 482 | 475 | 475 | 228,000 | 475 |
| 2005-09-21 | 470 | 490 | 466 | 484 | 622,000 | 484 |
| 2005-09-20 | 460 | 464 | 455 | 460 | 254,000 | 460 |
| 2005-09-16 | 454 | 457 | 450 | 455 | 159,000 | 455 |
| 2005-09-15 | 465 | 467 | 449 | 449 | 333,000 | 449 |
| 2005-09-14 | 457 | 464 | 457 | 462 | 172,000 | 462 |
| 2005-09-13 | 458 | 461 | 452 | 459 | 167,000 | 459 |
| 2005-09-12 | 458 | 459 | 452 | 455 | 153,000 | 455 |
| 2005-09-09 | 450 | 450 | 445 | 449 | 382,000 | 449 |
| 2005-09-08 | 450 | 450 | 442 | 446 | 121,000 | 446 |
| 2005-09-07 | 451 | 453 | 448 | 448 | 126,000 | 448 |
| 2005-09-06 | 452 | 457 | 446 | 447 | 294,000 | 447 |
| 2005-09-05 | 449 | 452 | 448 | 449 | 149,000 | 449 |
| 2005-09-02 | 450 | 452 | 443 | 448 | 315,000 | 448 |
| 2005-09-01 | 447 | 451 | 447 | 449 | 133,000 | 449 |
| 2005-08-31 | 446 | 448 | 442 | 447 | 112,000 | 447 |
| 2005-08-30 | 444 | 446 | 442 | 445 | 52,000 | 445 |
| 2005-08-29 | 451 | 451 | 441 | 442 | 133,000 | 442 |
| 2005-08-26 | 445 | 449 | 443 | 446 | 112,000 | 446 |
| 2005-08-25 | 448 | 452 | 446 | 450 | 157,000 | 450 |
| 2005-08-24 | 455 | 459 | 449 | 452 | 264,000 | 452 |
| 2005-08-23 | 462 | 466 | 458 | 458 | 318,000 | 458 |
| 2005-08-22 | 455 | 490 | 451 | 458 | 410,000 | 458 |
| 2005-08-19 | 457 | 459 | 453 | 456 | 75,000 | 456 |
| 2005-08-18 | 461 | 466 | 457 | 457 | 180,000 | 457 |
| 2005-08-17 | 459 | 468 | 457 | 461 | 212,000 | 461 |
| 2005-08-16 | 456 | 463 | 455 | 459 | 158,000 | 459 |
| 2005-08-15 | 460 | 461 | 448 | 453 | 149,000 | 453 |
| 2005-08-12 | 468 | 470 | 456 | 460 | 499,000 | 460 |
| 2005-08-11 | 463 | 479 | 462 | 468 | 299,000 | 468 |
| 2005-08-10 | 450 | 460 | 450 | 458 | 186,000 | 458 |
| 2005-08-09 | 450 | 455 | 443 | 445 | 567,000 | 445 |
| 2005-08-08 | 435 | 435 | 423 | 434 | 135,000 | 434 |
| 2005-08-05 | 437 | 442 | 432 | 435 | 127,000 | 435 |
| 2005-08-04 | 441 | 445 | 436 | 437 | 192,000 | 437 |
| 2005-08-03 | 445 | 447 | 441 | 441 | 98,000 | 441 |
| 2005-08-02 | 448 | 449 | 445 | 445 | 152,000 | 445 |
| 2005-08-01 | 451 | 452 | 447 | 448 | 111,000 | 448 |
| 2005-07-29 | 450 | 451 | 447 | 448 | 114,000 | 448 |
| 2005-07-28 | 450 | 452 | 445 | 449 | 300,000 | 449 |
| 2005-07-27 | 450 | 454 | 447 | 449 | 139,000 | 449 |
| 2005-07-26 | 453 | 456 | 450 | 454 | 163,000 | 454 |
| 2005-07-25 | 453 | 463 | 453 | 456 | 383,000 | 456 |
| 2005-07-22 | 462 | 463 | 450 | 458 | 259,000 | 458 |
| 2005-07-21 | 467 | 468 | 457 | 457 | 413,000 | 457 |
| 2005-07-20 | 470 | 473 | 464 | 466 | 540,000 | 466 |
| 2005-07-19 | 470 | 476 | 455 | 457 | 815,000 | 457 |
| 2005-07-15 | 483 | 492 | 483 | 485 | 346,000 | 485 |
| 2005-07-14 | 492 | 493 | 481 | 485 | 538,000 | 485 |
| 2005-07-13 | 470 | 500 | 470 | 497 | 477,000 | 497 |
| 2005-07-12 | 480 | 480 | 474 | 475 | 152,000 | 475 |
| 2005-07-11 | 485 | 486 | 478 | 478 | 328,000 | 478 |
| 2005-07-08 | 479 | 480 | 474 | 474 | 330,000 | 474 |
| 2005-07-07 | 470 | 493 | 465 | 489 | 630,000 | 489 |
| 2005-07-06 | 444 | 467 | 444 | 464 | 255,000 | 464 |
| 2005-07-05 | 459 | 461 | 454 | 459 | 160,000 | 459 |
| 2005-07-04 | 456 | 463 | 452 | 458 | 121,000 | 458 |
| 2005-07-01 | 450 | 462 | 449 | 456 | 205,000 | 456 |
| 2005-06-30 | 465 | 466 | 450 | 455 | 218,000 | 455 |
| 2005-06-29 | 462 | 464 | 456 | 463 | 247,000 | 463 |
| 2005-06-28 | 457 | 465 | 454 | 457 | 204,000 | 457 |
| 2005-06-27 | 460 | 462 | 454 | 455 | 285,000 | 455 |
| 2005-06-24 | 446 | 470 | 439 | 464 | 355,000 | 464 |
| 2005-06-23 | 435 | 453 | 430 | 439 | 240,000 | 439 |
| 2005-06-22 | 425 | 428 | 420 | 424 | 191,000 | 424 |
| 2005-06-21 | 416 | 430 | 412 | 430 | 237,000 | 430 |
| 2005-06-20 | 421 | 421 | 409 | 411 | 110,000 | 411 |
| 2005-06-17 | 409 | 415 | 409 | 415 | 171,000 | 415 |
| 2005-06-16 | 411 | 416 | 411 | 414 | 92,000 | 414 |
| 2005-06-15 | 417 | 417 | 411 | 411 | 124,000 | 411 |
| 2005-06-14 | 410 | 413 | 406 | 413 | 157,000 | 413 |
| 2005-06-13 | 404 | 408 | 404 | 408 | 114,000 | 408 |
| 2005-06-10 | 399 | 403 | 394 | 399 | 357,000 | 399 |
| 2005-06-09 | 418 | 418 | 404 | 404 | 57,000 | 404 |
| 2005-06-08 | 419 | 419 | 413 | 414 | 41,000 | 414 |
| 2005-06-07 | 415 | 416 | 410 | 412 | 116,000 | 412 |
| 2005-06-06 | 408 | 415 | 405 | 415 | 79,000 | 415 |
| 2005-06-03 | 410 | 418 | 408 | 418 | 148,000 | 418 |
| 2005-06-02 | 419 | 420 | 412 | 414 | 161,000 | 414 |
| 2005-06-01 | 418 | 419 | 415 | 419 | 78,000 | 419 |
| 2005-05-31 | 417 | 418 | 412 | 418 | 118,000 | 418 |
| 2005-05-30 | 414 | 419 | 410 | 413 | 166,000 | 413 |
| 2005-05-27 | 420 | 420 | 410 | 414 | 209,000 | 414 |
| 2005-05-26 | 419 | 419 | 405 | 416 | 202,000 | 416 |
| 2005-05-25 | 837 | 847 | 837 | 844 | 106,000 | 411.71 |
| 2005-05-24 | 848 | 848 | 840 | 847 | 66,000 | 413.17 |
| 2005-05-23 | 835 | 842 | 833 | 841 | 98,000 | 410.24 |
| 2005-05-20 | 840 | 850 | 832 | 833 | 65,000 | 406.34 |
| 2005-05-19 | 832 | 850 | 831 | 850 | 95,000 | 414.63 |
| 2005-05-18 | 843 | 850 | 819 | 820 | 145,000 | 400 |
| 2005-05-17 | 867 | 882 | 838 | 842 | 88,000 | 410.73 |
| 2005-05-16 | 888 | 888 | 869 | 872 | 61,000 | 425.37 |
| 2005-05-13 | 881 | 891 | 879 | 887 | 89,000 | 432.68 |
| 2005-05-12 | 893 | 900 | 891 | 891 | 38,000 | 434.63 |
| 2005-05-11 | 888 | 900 | 888 | 893 | 79,000 | 435.61 |
| 2005-05-10 | 914 | 914 | 893 | 898 | 87,000 | 438.05 |
| 2005-05-09 | 898 | 919 | 890 | 904 | 230,000 | 440.98 |
| 2005-05-06 | 882 | 893 | 877 | 885 | 185,000 | 431.71 |
| 2005-05-02 | 881 | 885 | 876 | 881 | 65,000 | 429.76 |
| 2005-04-28 | 876 | 879 | 867 | 873 | 94,000 | 425.85 |
| 2005-04-27 | 869 | 880 | 856 | 876 | 184,000 | 427.32 |
| 2005-04-26 | 866 | 885 | 858 | 885 | 235,000 | 431.71 |
| 2005-04-25 | 860 | 880 | 860 | 869 | 261,000 | 423.90 |
| 2005-04-22 | 867 | 869 | 849 | 861 | 309,000 | 420 |
| 2005-04-21 | 871 | 874 | 851 | 869 | 305,000 | 423.90 |
| 2005-04-20 | 925 | 925 | 895 | 898 | 229,000 | 438.05 |
| 2005-04-19 | 859 | 872 | 845 | 845 | 136,000 | 412.20 |
| 2005-04-18 | 924 | 924 | 849 | 850 | 155,000 | 414.63 |
| 2005-04-15 | 921 | 921 | 903 | 914 | 66,000 | 445.85 |
| 2005-04-14 | 918 | 925 | 913 | 922 | 69,000 | 449.76 |
| 2005-04-13 | 947 | 947 | 915 | 928 | 46,000 | 452.68 |
| 2005-04-12 | 944 | 944 | 927 | 927 | 33,000 | 452.20 |
| 2005-04-11 | 941 | 956 | 936 | 944 | 84,000 | 460.49 |
| 2005-04-08 | 920 | 947 | 920 | 940 | 81,000 | 458.54 |
| 2005-04-07 | 925 | 929 | 917 | 929 | 43,000 | 453.17 |
| 2005-04-06 | 930 | 937 | 921 | 932 | 51,000 | 454.63 |
| 2005-04-05 | 924 | 927 | 912 | 912 | 115,000 | 444.88 |
| 2005-04-04 | 925 | 935 | 922 | 924 | 57,000 | 450.73 |
| 2005-04-01 | 917 | 955 | 917 | 945 | 153,000 | 460.98 |
| 2005-03-31 | 917 | 957 | 917 | 957 | 213,000 | 466.83 |
| 2005-03-30 | 927 | 932 | 906 | 914 | 94,000 | 445.85 |
| 2005-03-29 | 930 | 946 | 914 | 928 | 124,000 | 452.68 |
| 2005-03-28 | 932 | 946 | 918 | 923 | 105,000 | 450.24 |
| 2005-03-25 | 939 | 953 | 933 | 946 | 100,000 | 461.46 |
| 2005-03-24 | 939 | 970 | 935 | 939 | 190,000 | 458.05 |
| 2005-03-23 | 949 | 974 | 930 | 948 | 352,000 | 462.44 |
| 2005-03-22 | 962 | 965 | 939 | 949 | 301,000 | 462.93 |
| 2005-03-18 | 959 | 970 | 954 | 957 | 111,000 | 466.83 |
| 2005-03-17 | 967 | 973 | 956 | 960 | 114,000 | 468.29 |
| 2005-03-16 | 960 | 978 | 950 | 967 | 238,000 | 471.71 |
| 2005-03-15 | 967 | 980 | 965 | 967 | 152,000 | 471.71 |
| 2005-03-14 | 973 | 985 | 965 | 965 | 65,000 | 470.73 |
| 2005-03-11 | 988 | 990 | 972 | 973 | 244,000 | 474.63 |
| 2005-03-10 | 924 | 971 | 918 | 938 | 218,000 | 457.56 |
| 2005-03-09 | 910 | 925 | 906 | 914 | 83,000 | 445.85 |
| 2005-03-08 | 908 | 918 | 906 | 912 | 55,000 | 444.88 |
| 2005-03-07 | 927 | 927 | 905 | 906 | 69,000 | 441.95 |
| 2005-03-04 | 927 | 927 | 918 | 918 | 46,000 | 447.81 |
| 2005-03-03 | 934 | 934 | 915 | 927 | 118,000 | 452.20 |
| 2005-03-02 | 910 | 936 | 904 | 935 | 96,000 | 456.10 |
| 2005-03-01 | 910 | 921 | 896 | 920 | 93,000 | 448.78 |
| 2005-02-28 | 928 | 928 | 915 | 920 | 71,000 | 448.78 |
| 2005-02-25 | 909 | 922 | 907 | 907 | 57,000 | 442.44 |
| 2005-02-24 | 908 | 911 | 896 | 899 | 90,000 | 438.54 |
| 2005-02-23 | 921 | 921 | 897 | 908 | 70,000 | 442.93 |
| 2005-02-22 | 938 | 938 | 921 | 926 | 55,000 | 451.71 |
| 2005-02-21 | 954 | 955 | 938 | 938 | 82,000 | 457.56 |
| 2005-02-18 | 932 | 955 | 932 | 948 | 105,000 | 462.44 |
| 2005-02-17 | 946 | 946 | 924 | 931 | 78,000 | 454.15 |
| 2005-02-16 | 926 | 946 | 925 | 946 | 75,000 | 461.46 |
| 2005-02-15 | 931 | 945 | 912 | 926 | 192,000 | 451.71 |
| 2005-02-14 | 994 | 994 | 959 | 960 | 97,000 | 468.29 |
| 2005-02-10 | 982 | 999 | 980 | 993 | 91,000 | 484.39 |
| 2005-02-09 | 1,000 | 1,000 | 981 | 990 | 51,000 | 482.93 |
| 2005-02-08 | 985 | 995 | 978 | 992 | 84,000 | 483.90 |
| 2005-02-07 | 989 | 993 | 970 | 988 | 62,000 | 481.95 |
| 2005-02-04 | 982 | 998 | 965 | 989 | 109,000 | 482.44 |
| 2005-02-03 | 999 | 1,001 | 979 | 992 | 120,000 | 483.90 |
| 2005-02-02 | 1,000 | 1,000 | 980 | 983 | 55,000 | 479.51 |
| 2005-02-01 | 994 | 995 | 962 | 990 | 47,000 | 482.93 |
| 2005-01-31 | 988 | 1,000 | 988 | 994 | 70,000 | 484.88 |
| 2005-01-28 | 967 | 988 | 962 | 988 | 122,000 | 481.95 |
| 2005-01-27 | 993 | 1,000 | 986 | 987 | 31,000 | 481.46 |
| 2005-01-26 | 989 | 998 | 988 | 993 | 70,000 | 484.39 |
| 2005-01-25 | 990 | 995 | 982 | 993 | 81,000 | 484.39 |
| 2005-01-24 | 967 | 1,000 | 962 | 990 | 140,000 | 482.93 |
| 2005-01-21 | 965 | 990 | 965 | 976 | 83,000 | 476.10 |
| 2005-01-20 | 989 | 989 | 975 | 982 | 106,000 | 479.02 |
| 2005-01-19 | 990 | 1,009 | 985 | 990 | 148,000 | 482.93 |
| 2005-01-18 | 996 | 1,005 | 981 | 989 | 135,000 | 482.44 |
| 2005-01-17 | 1,012 | 1,037 | 1,010 | 1,016 | 161,000 | 495.61 |
| 2005-01-14 | 987 | 1,011 | 977 | 1,000 | 106,000 | 487.81 |
| 2005-01-13 | 979 | 990 | 975 | 986 | 46,000 | 480.98 |
| 2005-01-12 | 999 | 999 | 972 | 979 | 79,000 | 477.56 |
| 2005-01-11 | 992 | 1,000 | 975 | 998 | 150,000 | 486.83 |
| 2005-01-07 | 960 | 984 | 950 | 980 | 147,000 | 478.05 |
| 2005-01-06 | 950 | 974 | 950 | 969 | 77,000 | 472.68 |
| 2005-01-05 | 977 | 977 | 960 | 960 | 75,000 | 468.29 |
| 2005-01-04 | 985 | 985 | 965 | 978 | 71,000 | 477.07 |
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
