8841 (株)テーオーシー の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 599 | 603 | 593 | 600 | 102,500 | 600 |
| 2006-12-28 | 617 | 618 | 597 | 606 | 265,000 | 606 |
| 2006-12-27 | 594 | 608 | 583 | 608 | 305,500 | 608 |
| 2006-12-26 | 572 | 591 | 572 | 586 | 267,000 | 586 |
| 2006-12-25 | 596 | 596 | 573 | 577 | 222,500 | 577 |
| 2006-12-22 | 571 | 592 | 571 | 590 | 345,000 | 590 |
| 2006-12-21 | 590 | 590 | 571 | 578 | 421,000 | 578 |
| 2006-12-20 | 581 | 589 | 576 | 587 | 683,000 | 587 |
| 2006-12-19 | 596 | 598 | 587 | 591 | 506,500 | 591 |
| 2006-12-18 | 603 | 614 | 601 | 603 | 248,000 | 603 |
| 2006-12-15 | 602 | 615 | 601 | 604 | 397,000 | 604 |
| 2006-12-14 | 608 | 608 | 596 | 600 | 227,000 | 600 |
| 2006-12-13 | 595 | 602 | 594 | 602 | 256,500 | 602 |
| 2006-12-12 | 600 | 606 | 600 | 602 | 215,000 | 602 |
| 2006-12-11 | 600 | 607 | 592 | 602 | 697,500 | 602 |
| 2006-12-08 | 600 | 607 | 599 | 602 | 383,500 | 602 |
| 2006-12-07 | 600 | 602 | 593 | 600 | 572,000 | 600 |
| 2006-12-06 | 605 | 610 | 599 | 600 | 579,500 | 600 |
| 2006-12-05 | 600 | 604 | 595 | 599 | 418,500 | 599 |
| 2006-12-04 | 588 | 604 | 582 | 599 | 324,500 | 599 |
| 2006-12-01 | 580 | 591 | 577 | 588 | 536,500 | 588 |
| 2006-11-30 | 589 | 593 | 582 | 590 | 315,500 | 590 |
| 2006-11-29 | 568 | 582 | 567 | 580 | 439,000 | 580 |
| 2006-11-28 | 539 | 563 | 539 | 561 | 275,500 | 561 |
| 2006-11-27 | 541 | 554 | 538 | 549 | 339,000 | 549 |
| 2006-11-24 | 545 | 558 | 543 | 546 | 357,000 | 546 |
| 2006-11-22 | 537 | 549 | 526 | 549 | 587,500 | 549 |
| 2006-11-21 | 550 | 562 | 537 | 538 | 330,500 | 538 |
| 2006-11-20 | 560 | 560 | 542 | 542 | 415,000 | 542 |
| 2006-11-17 | 585 | 589 | 562 | 565 | 453,500 | 565 |
| 2006-11-16 | 565 | 592 | 559 | 580 | 669,500 | 580 |
| 2006-11-15 | 570 | 572 | 549 | 555 | 465,000 | 555 |
| 2006-11-14 | 585 | 585 | 565 | 570 | 671,500 | 570 |
| 2006-11-13 | 538 | 543 | 518 | 525 | 425,500 | 525 |
| 2006-11-10 | 541 | 558 | 531 | 544 | 859,500 | 544 |
| 2006-11-09 | 577 | 589 | 541 | 551 | 882,500 | 551 |
| 2006-11-08 | 600 | 602 | 577 | 577 | 502,000 | 577 |
| 2006-11-07 | 610 | 618 | 609 | 618 | 217,000 | 618 |
| 2006-11-06 | 615 | 624 | 602 | 614 | 244,500 | 614 |
| 2006-11-02 | 630 | 642 | 617 | 625 | 332,500 | 625 |
| 2006-11-01 | 629 | 647 | 629 | 637 | 240,500 | 637 |
| 2006-10-31 | 625 | 646 | 625 | 638 | 216,000 | 638 |
| 2006-10-30 | 641 | 648 | 623 | 627 | 378,000 | 627 |
| 2006-10-27 | 672 | 672 | 644 | 651 | 353,500 | 651 |
| 2006-10-26 | 666 | 673 | 660 | 668 | 292,500 | 668 |
| 2006-10-25 | 670 | 673 | 647 | 656 | 225,000 | 656 |
| 2006-10-24 | 679 | 681 | 668 | 673 | 252,000 | 673 |
| 2006-10-23 | 665 | 676 | 658 | 676 | 223,500 | 676 |
| 2006-10-20 | 660 | 673 | 653 | 663 | 256,000 | 663 |
| 2006-10-19 | 630 | 660 | 629 | 658 | 891,500 | 658 |
| 2006-10-18 | 630 | 635 | 614 | 620 | 237,000 | 620 |
| 2006-10-17 | 624 | 637 | 618 | 630 | 338,500 | 630 |
| 2006-10-16 | 606 | 623 | 597 | 617 | 414,000 | 617 |
| 2006-10-13 | 578 | 598 | 571 | 596 | 310,000 | 596 |
| 2006-10-12 | 588 | 595 | 585 | 588 | 340,500 | 588 |
| 2006-10-11 | 614 | 614 | 600 | 608 | 251,500 | 608 |
| 2006-10-10 | 603 | 618 | 600 | 613 | 178,500 | 613 |
| 2006-10-06 | 620 | 620 | 602 | 613 | 175,000 | 613 |
| 2006-10-05 | 612 | 616 | 601 | 615 | 178,500 | 615 |
| 2006-10-04 | 614 | 620 | 597 | 605 | 231,000 | 605 |
| 2006-10-03 | 616 | 616 | 605 | 614 | 253,000 | 614 |
| 2006-10-02 | 620 | 620 | 603 | 615 | 302,000 | 615 |
| 2006-09-29 | 617 | 625 | 603 | 622 | 589,500 | 622 |
| 2006-09-28 | 591 | 603 | 591 | 597 | 195,500 | 597 |
| 2006-09-27 | 585 | 596 | 580 | 590 | 254,000 | 590 |
| 2006-09-26 | 576 | 586 | 571 | 576 | 244,000 | 576 |
| 2006-09-25 | 583 | 589 | 552 | 574 | 331,500 | 574 |
| 2006-09-22 | 580 | 597 | 578 | 580 | 233,500 | 580 |
| 2006-09-21 | 591 | 608 | 586 | 587 | 320,000 | 587 |
| 2006-09-20 | 593 | 598 | 583 | 587 | 246,000 | 587 |
| 2006-09-19 | 610 | 620 | 595 | 596 | 209,500 | 596 |
| 2006-09-15 | 604 | 610 | 593 | 604 | 388,000 | 604 |
| 2006-09-14 | 619 | 625 | 598 | 604 | 306,500 | 604 |
| 2006-09-13 | 625 | 638 | 617 | 619 | 354,000 | 619 |
| 2006-09-12 | 631 | 640 | 616 | 627 | 236,000 | 627 |
| 2006-09-11 | 650 | 653 | 629 | 636 | 335,500 | 636 |
| 2006-09-08 | 650 | 656 | 640 | 654 | 412,000 | 654 |
| 2006-09-07 | 661 | 661 | 645 | 647 | 218,000 | 647 |
| 2006-09-06 | 653 | 667 | 653 | 660 | 482,000 | 660 |
| 2006-09-05 | 655 | 660 | 650 | 654 | 254,000 | 654 |
| 2006-09-04 | 650 | 661 | 641 | 651 | 486,500 | 651 |
| 2006-09-01 | 645 | 659 | 645 | 649 | 301,000 | 649 |
| 2006-08-31 | 645 | 660 | 644 | 655 | 282,500 | 655 |
| 2006-08-30 | 667 | 667 | 650 | 655 | 105,500 | 655 |
| 2006-08-29 | 655 | 663 | 650 | 660 | 124,000 | 660 |
| 2006-08-28 | 660 | 667 | 654 | 654 | 65,000 | 654 |
| 2006-08-25 | 656 | 668 | 653 | 663 | 194,000 | 663 |
| 2006-08-24 | 663 | 669 | 656 | 656 | 301,000 | 656 |
| 2006-08-23 | 670 | 677 | 667 | 671 | 166,000 | 671 |
| 2006-08-22 | 673 | 676 | 663 | 672 | 325,000 | 672 |
| 2006-08-21 | 671 | 678 | 660 | 664 | 198,500 | 664 |
| 2006-08-18 | 665 | 672 | 654 | 671 | 247,500 | 671 |
| 2006-08-17 | 670 | 686 | 656 | 661 | 437,000 | 661 |
| 2006-08-16 | 650 | 665 | 647 | 665 | 311,000 | 665 |
| 2006-08-15 | 631 | 645 | 628 | 645 | 176,500 | 645 |
| 2006-08-14 | 615 | 636 | 615 | 630 | 166,500 | 630 |
| 2006-08-11 | 608 | 630 | 605 | 628 | 238,000 | 628 |
| 2006-08-10 | 601 | 610 | 593 | 607 | 157,000 | 607 |
| 2006-08-09 | 606 | 606 | 585 | 600 | 260,500 | 600 |
| 2006-08-08 | 589 | 607 | 570 | 605 | 292,000 | 605 |
| 2006-08-07 | 600 | 613 | 586 | 588 | 284,500 | 588 |
| 2006-08-04 | 604 | 614 | 604 | 609 | 119,000 | 609 |
| 2006-08-03 | 620 | 624 | 606 | 614 | 216,000 | 614 |
| 2006-08-02 | 609 | 617 | 594 | 616 | 260,500 | 616 |
| 2006-08-01 | 595 | 610 | 579 | 609 | 290,500 | 609 |
| 2006-07-31 | 575 | 598 | 568 | 591 | 303,500 | 591 |
| 2006-07-28 | 559 | 579 | 550 | 574 | 610,000 | 574 |
| 2006-07-27 | 539 | 554 | 524 | 551 | 274,500 | 551 |
| 2006-07-26 | 547 | 553 | 531 | 537 | 473,500 | 537 |
| 2006-07-25 | 550 | 550 | 534 | 537 | 385,000 | 537 |
| 2006-07-24 | 536 | 549 | 516 | 528 | 455,000 | 528 |
| 2006-07-21 | 544 | 550 | 532 | 538 | 445,000 | 538 |
| 2006-07-20 | 542 | 560 | 521 | 554 | 896,500 | 554 |
| 2006-07-19 | 495 | 512 | 489 | 497 | 633,500 | 497 |
| 2006-07-18 | 518 | 520 | 484 | 494 | 1,021,000 | 494 |
| 2006-07-14 | 561 | 561 | 520 | 528 | 741,500 | 528 |
| 2006-07-13 | 543 | 563 | 537 | 552 | 262,500 | 552 |
| 2006-07-12 | 592 | 592 | 541 | 559 | 831,000 | 559 |
| 2006-07-11 | 600 | 608 | 586 | 592 | 448,000 | 592 |
| 2006-07-10 | 597 | 604 | 585 | 600 | 385,000 | 600 |
| 2006-07-07 | 599 | 608 | 592 | 595 | 285,500 | 595 |
| 2006-07-06 | 617 | 618 | 589 | 599 | 342,500 | 599 |
| 2006-07-05 | 600 | 624 | 600 | 624 | 331,500 | 624 |
| 2006-07-04 | 629 | 629 | 601 | 616 | 710,000 | 616 |
| 2006-07-03 | 616 | 621 | 607 | 615 | 146,000 | 615 |
| 2006-06-30 | 599 | 610 | 593 | 606 | 289,000 | 606 |
| 2006-06-29 | 586 | 600 | 586 | 593 | 401,000 | 593 |
| 2006-06-28 | 585 | 596 | 585 | 589 | 188,000 | 589 |
| 2006-06-27 | 595 | 599 | 587 | 595 | 242,000 | 595 |
| 2006-06-26 | 585 | 605 | 581 | 594 | 227,000 | 594 |
| 2006-06-23 | 575 | 596 | 570 | 592 | 423,000 | 592 |
| 2006-06-22 | 561 | 595 | 561 | 590 | 513,000 | 590 |
| 2006-06-21 | 566 | 577 | 545 | 554 | 330,000 | 554 |
| 2006-06-20 | 589 | 589 | 562 | 575 | 304,000 | 575 |
| 2006-06-19 | 589 | 602 | 576 | 583 | 672,000 | 583 |
| 2006-06-16 | 602 | 606 | 580 | 588 | 426,000 | 588 |
| 2006-06-15 | 552 | 580 | 550 | 572 | 600,000 | 572 |
| 2006-06-14 | 535 | 555 | 524 | 550 | 706,000 | 550 |
| 2006-06-13 | 543 | 562 | 535 | 545 | 791,000 | 545 |
| 2006-06-12 | 574 | 583 | 565 | 573 | 784,000 | 573 |
| 2006-06-09 | 574 | 589 | 555 | 578 | 759,000 | 578 |
| 2006-06-08 | 583 | 584 | 560 | 580 | 472,000 | 580 |
| 2006-06-07 | 601 | 602 | 585 | 589 | 436,000 | 589 |
| 2006-06-06 | 615 | 615 | 589 | 600 | 357,000 | 600 |
| 2006-06-05 | 615 | 630 | 595 | 625 | 570,000 | 625 |
| 2006-06-02 | 609 | 614 | 573 | 605 | 470,000 | 605 |
| 2006-06-01 | 609 | 620 | 593 | 599 | 766,000 | 599 |
| 2006-05-31 | 575 | 607 | 572 | 607 | 858,000 | 607 |
| 2006-05-30 | 604 | 610 | 590 | 597 | 607,000 | 597 |
| 2006-05-29 | 631 | 639 | 608 | 612 | 435,000 | 612 |
| 2006-05-26 | 597 | 630 | 596 | 621 | 827,000 | 621 |
| 2006-05-25 | 600 | 602 | 581 | 594 | 410,000 | 594 |
| 2006-05-24 | 586 | 607 | 582 | 601 | 463,000 | 601 |
| 2006-05-23 | 594 | 599 | 565 | 581 | 1,029,000 | 581 |
| 2006-05-22 | 619 | 629 | 593 | 604 | 1,016,000 | 604 |
| 2006-05-19 | 611 | 623 | 593 | 623 | 767,000 | 623 |
| 2006-05-18 | 620 | 629 | 590 | 622 | 983,000 | 622 |
| 2006-05-17 | 668 | 668 | 621 | 638 | 1,443,000 | 638 |
| 2006-05-16 | 686 | 690 | 668 | 672 | 436,000 | 672 |
| 2006-05-15 | 693 | 698 | 688 | 690 | 300,000 | 690 |
| 2006-05-12 | 705 | 709 | 692 | 703 | 358,000 | 703 |
| 2006-05-11 | 694 | 710 | 691 | 710 | 648,000 | 710 |
| 2006-05-10 | 688 | 697 | 684 | 692 | 793,000 | 692 |
| 2006-05-09 | 695 | 696 | 683 | 689 | 903,000 | 689 |
| 2006-05-08 | 677 | 697 | 675 | 692 | 958,000 | 692 |
| 2006-05-02 | 662 | 673 | 661 | 667 | 280,000 | 667 |
| 2006-05-01 | 673 | 679 | 657 | 657 | 760,000 | 657 |
| 2006-04-28 | 675 | 680 | 651 | 680 | 487,000 | 680 |
| 2006-04-27 | 676 | 681 | 666 | 675 | 289,000 | 675 |
| 2006-04-26 | 671 | 683 | 663 | 671 | 490,000 | 671 |
| 2006-04-25 | 664 | 682 | 662 | 671 | 437,000 | 671 |
| 2006-04-24 | 658 | 670 | 644 | 661 | 1,198,000 | 661 |
| 2006-04-21 | 685 | 694 | 670 | 677 | 581,000 | 677 |
| 2006-04-20 | 707 | 711 | 699 | 699 | 597,000 | 699 |
| 2006-04-19 | 715 | 719 | 709 | 710 | 684,000 | 710 |
| 2006-04-18 | 711 | 723 | 709 | 717 | 812,000 | 717 |
| 2006-04-17 | 719 | 721 | 708 | 711 | 416,000 | 711 |
| 2006-04-14 | 720 | 721 | 713 | 718 | 385,000 | 718 |
| 2006-04-13 | 727 | 728 | 708 | 720 | 635,000 | 720 |
| 2006-04-12 | 730 | 732 | 718 | 727 | 901,000 | 727 |
| 2006-04-11 | 740 | 747 | 732 | 737 | 393,000 | 737 |
| 2006-04-10 | 739 | 747 | 737 | 741 | 507,000 | 741 |
| 2006-04-07 | 746 | 757 | 733 | 739 | 442,000 | 739 |
| 2006-04-06 | 736 | 753 | 734 | 745 | 692,000 | 745 |
| 2006-04-05 | 730 | 744 | 730 | 739 | 491,000 | 739 |
| 2006-04-04 | 740 | 740 | 727 | 727 | 640,000 | 727 |
| 2006-04-03 | 736 | 750 | 717 | 745 | 636,000 | 745 |
| 2006-03-31 | 738 | 747 | 727 | 738 | 747,000 | 738 |
| 2006-03-30 | 736 | 736 | 728 | 730 | 512,000 | 730 |
| 2006-03-29 | 720 | 740 | 705 | 732 | 594,000 | 732 |
| 2006-03-28 | 713 | 726 | 705 | 723 | 515,000 | 723 |
| 2006-03-27 | 724 | 726 | 705 | 706 | 299,000 | 706 |
| 2006-03-24 | 720 | 722 | 704 | 714 | 584,000 | 714 |
| 2006-03-23 | 721 | 730 | 708 | 720 | 996,000 | 720 |
| 2006-03-22 | 724 | 735 | 711 | 720 | 617,000 | 720 |
| 2006-03-20 | 723 | 730 | 715 | 727 | 676,000 | 727 |
| 2006-03-17 | 722 | 738 | 712 | 733 | 369,000 | 733 |
| 2006-03-16 | 741 | 741 | 716 | 732 | 443,000 | 732 |
| 2006-03-15 | 726 | 744 | 720 | 740 | 381,000 | 740 |
| 2006-03-14 | 732 | 736 | 724 | 733 | 354,000 | 733 |
| 2006-03-13 | 722 | 734 | 717 | 724 | 263,000 | 724 |
| 2006-03-10 | 686 | 710 | 678 | 702 | 413,000 | 702 |
| 2006-03-09 | 673 | 688 | 667 | 685 | 393,000 | 685 |
| 2006-03-08 | 655 | 684 | 655 | 674 | 489,000 | 674 |
| 2006-03-07 | 675 | 686 | 658 | 662 | 834,000 | 662 |
| 2006-03-06 | 660 | 697 | 660 | 695 | 758,000 | 695 |
| 2006-03-03 | 681 | 709 | 679 | 683 | 357,000 | 683 |
| 2006-03-02 | 709 | 724 | 694 | 708 | 536,000 | 708 |
| 2006-03-01 | 698 | 713 | 675 | 700 | 380,000 | 700 |
| 2006-02-28 | 703 | 703 | 668 | 697 | 558,000 | 697 |
| 2006-02-27 | 724 | 739 | 700 | 703 | 299,000 | 703 |
| 2006-02-24 | 728 | 732 | 708 | 727 | 345,000 | 727 |
| 2006-02-23 | 688 | 755 | 688 | 738 | 710,000 | 738 |
| 2006-02-22 | 688 | 703 | 667 | 678 | 512,000 | 678 |
| 2006-02-21 | 616 | 703 | 616 | 697 | 754,000 | 697 |
| 2006-02-20 | 618 | 642 | 609 | 610 | 552,000 | 610 |
| 2006-02-17 | 681 | 688 | 620 | 628 | 590,000 | 628 |
| 2006-02-16 | 686 | 707 | 674 | 679 | 693,000 | 679 |
| 2006-02-15 | 693 | 710 | 679 | 696 | 662,000 | 696 |
| 2006-02-14 | 672 | 695 | 650 | 673 | 692,000 | 673 |
| 2006-02-13 | 720 | 730 | 652 | 662 | 1,031,000 | 662 |
| 2006-02-10 | 771 | 776 | 728 | 740 | 579,000 | 740 |
| 2006-02-09 | 773 | 794 | 766 | 780 | 281,000 | 780 |
| 2006-02-08 | 805 | 805 | 761 | 763 | 351,000 | 763 |
| 2006-02-07 | 801 | 809 | 776 | 803 | 421,000 | 803 |
| 2006-02-06 | 797 | 810 | 783 | 809 | 356,000 | 809 |
| 2006-02-03 | 780 | 795 | 772 | 784 | 502,000 | 784 |
| 2006-02-02 | 780 | 787 | 775 | 786 | 308,000 | 786 |
| 2006-02-01 | 750 | 783 | 750 | 757 | 350,000 | 757 |
| 2006-01-31 | 770 | 778 | 758 | 765 | 557,000 | 765 |
| 2006-01-30 | 771 | 785 | 770 | 777 | 437,000 | 777 |
| 2006-01-27 | 766 | 786 | 755 | 780 | 546,000 | 780 |
| 2006-01-26 | 747 | 757 | 732 | 756 | 499,000 | 756 |
| 2006-01-25 | 712 | 746 | 712 | 737 | 320,000 | 737 |
| 2006-01-24 | 685 | 718 | 685 | 708 | 281,000 | 708 |
| 2006-01-23 | 680 | 711 | 680 | 691 | 674,000 | 691 |
| 2006-01-20 | 730 | 735 | 686 | 696 | 570,000 | 696 |
| 2006-01-19 | 669 | 725 | 669 | 725 | 677,000 | 725 |
| 2006-01-18 | 702 | 720 | 658 | 689 | 1,178,000 | 689 |
| 2006-01-17 | 755 | 755 | 712 | 712 | 537,000 | 712 |
| 2006-01-16 | 760 | 772 | 753 | 764 | 758,000 | 764 |
| 2006-01-13 | 783 | 794 | 775 | 781 | 533,000 | 781 |
| 2006-01-12 | 753 | 793 | 752 | 791 | 559,000 | 791 |
| 2006-01-11 | 740 | 777 | 739 | 773 | 847,000 | 773 |
| 2006-01-10 | 769 | 771 | 722 | 731 | 1,811,000 | 731 |
| 2006-01-06 | 800 | 800 | 777 | 777 | 380,000 | 777 |
| 2006-01-05 | 822 | 822 | 797 | 805 | 294,000 | 805 |
| 2006-01-04 | 813 | 832 | 813 | 821 | 254,000 | 821 |
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
