8841 (株)テーオーシー の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 444 | 463 | 440 | 460 | 184,500 | 460 |
| 2008-12-29 | 441 | 453 | 434 | 450 | 217,500 | 450 |
| 2008-12-26 | 433 | 449 | 432 | 447 | 228,500 | 447 |
| 2008-12-25 | 452 | 462 | 441 | 448 | 191,500 | 448 |
| 2008-12-24 | 476 | 476 | 455 | 457 | 145,000 | 457 |
| 2008-12-22 | 488 | 488 | 474 | 475 | 257,000 | 475 |
| 2008-12-19 | 495 | 495 | 468 | 470 | 273,000 | 470 |
| 2008-12-18 | 487 | 507 | 484 | 490 | 471,000 | 490 |
| 2008-12-17 | 486 | 497 | 463 | 464 | 438,000 | 464 |
| 2008-12-16 | 494 | 507 | 459 | 466 | 928,500 | 466 |
| 2008-12-15 | 500 | 528 | 496 | 513 | 842,500 | 513 |
| 2008-12-12 | 518 | 544 | 482 | 495 | 1,305,500 | 495 |
| 2008-12-11 | 425 | 516 | 425 | 510 | 1,368,000 | 510 |
| 2008-12-10 | 395 | 470 | 387 | 440 | 1,331,500 | 440 |
| 2008-12-09 | 380 | 392 | 364 | 390 | 3,510,500 | 390 |
| 2008-12-08 | 367 | 395 | 344 | 371 | 3,076,500 | 371 |
| 2008-12-05 | 356 | 372 | 348 | 363 | 3,224,000 | 363 |
| 2008-12-04 | 373 | 382 | 324 | 352 | 2,719,000 | 352 |
| 2008-12-03 | 365 | 376 | 363 | 368 | 339,500 | 368 |
| 2008-12-02 | 342 | 375 | 342 | 364 | 284,000 | 364 |
| 2008-12-01 | 385 | 389 | 360 | 362 | 393,000 | 362 |
| 2008-11-28 | 345 | 390 | 345 | 390 | 433,500 | 390 |
| 2008-11-27 | 337 | 353 | 334 | 347 | 217,000 | 347 |
| 2008-11-26 | 344 | 359 | 339 | 341 | 196,000 | 341 |
| 2008-11-25 | 352 | 364 | 340 | 358 | 486,000 | 358 |
| 2008-11-21 | 337 | 377 | 329 | 371 | 525,000 | 371 |
| 2008-11-20 | 335 | 353 | 315 | 351 | 709,500 | 351 |
| 2008-11-19 | 339 | 364 | 331 | 351 | 445,000 | 351 |
| 2008-11-18 | 335 | 340 | 326 | 334 | 385,500 | 334 |
| 2008-11-17 | 337 | 339 | 326 | 331 | 240,000 | 331 |
| 2008-11-14 | 339 | 341 | 327 | 338 | 524,500 | 338 |
| 2008-11-13 | 319 | 328 | 316 | 324 | 517,500 | 324 |
| 2008-11-12 | 305 | 343 | 302 | 333 | 507,500 | 333 |
| 2008-11-11 | 320 | 320 | 294 | 306 | 372,500 | 306 |
| 2008-11-10 | 322 | 327 | 316 | 316 | 238,000 | 316 |
| 2008-11-07 | 316 | 327 | 310 | 312 | 380,500 | 312 |
| 2008-11-06 | 330 | 330 | 319 | 326 | 313,500 | 326 |
| 2008-11-05 | 345 | 350 | 330 | 334 | 397,000 | 334 |
| 2008-11-04 | 295 | 347 | 295 | 333 | 1,242,000 | 333 |
| 2008-10-31 | 290 | 316 | 284 | 287 | 3,142,000 | 287 |
| 2008-10-30 | 303 | 314 | 283 | 289 | 1,299,500 | 289 |
| 2008-10-29 | 301 | 309 | 274 | 288 | 451,000 | 288 |
| 2008-10-28 | 278 | 294 | 268 | 286 | 493,500 | 286 |
| 2008-10-27 | 303 | 312 | 275 | 283 | 438,500 | 283 |
| 2008-10-24 | 317 | 326 | 302 | 309 | 227,000 | 309 |
| 2008-10-23 | 299 | 327 | 296 | 327 | 371,000 | 327 |
| 2008-10-22 | 337 | 342 | 306 | 311 | 486,000 | 311 |
| 2008-10-21 | 358 | 365 | 340 | 351 | 274,000 | 351 |
| 2008-10-20 | 350 | 369 | 338 | 362 | 443,500 | 362 |
| 2008-10-17 | 340 | 341 | 330 | 340 | 242,500 | 340 |
| 2008-10-16 | 333 | 333 | 311 | 325 | 493,000 | 325 |
| 2008-10-15 | 326 | 352 | 325 | 348 | 745,000 | 348 |
| 2008-10-14 | 352 | 353 | 319 | 336 | 914,000 | 336 |
| 2008-10-10 | 293 | 358 | 281 | 357 | 677,500 | 357 |
| 2008-10-09 | 314 | 344 | 304 | 339 | 738,500 | 339 |
| 2008-10-08 | 334 | 356 | 299 | 311 | 610,000 | 311 |
| 2008-10-07 | 330 | 355 | 322 | 346 | 655,000 | 346 |
| 2008-10-06 | 361 | 368 | 347 | 353 | 243,000 | 353 |
| 2008-10-03 | 378 | 378 | 365 | 366 | 215,000 | 366 |
| 2008-10-02 | 394 | 397 | 375 | 377 | 258,000 | 377 |
| 2008-10-01 | 395 | 395 | 375 | 390 | 229,000 | 390 |
| 2008-09-30 | 363 | 402 | 350 | 398 | 659,000 | 398 |
| 2008-09-29 | 384 | 403 | 365 | 388 | 1,078,500 | 388 |
| 2008-09-26 | 419 | 419 | 367 | 389 | 1,000,500 | 389 |
| 2008-09-25 | 431 | 437 | 391 | 414 | 931,000 | 414 |
| 2008-09-24 | 404 | 442 | 400 | 440 | 1,130,000 | 440 |
| 2008-09-22 | 384 | 415 | 376 | 403 | 1,467,000 | 403 |
| 2008-09-19 | 365 | 375 | 316 | 359 | 1,080,500 | 359 |
| 2008-09-18 | 383 | 383 | 361 | 370 | 741,500 | 370 |
| 2008-09-17 | 394 | 394 | 378 | 386 | 547,000 | 386 |
| 2008-09-16 | 395 | 395 | 380 | 394 | 332,500 | 394 |
| 2008-09-12 | 396 | 406 | 393 | 400 | 235,500 | 400 |
| 2008-09-11 | 403 | 407 | 392 | 393 | 322,000 | 393 |
| 2008-09-10 | 400 | 416 | 400 | 404 | 234,000 | 404 |
| 2008-09-09 | 404 | 412 | 401 | 404 | 189,000 | 404 |
| 2008-09-08 | 412 | 412 | 399 | 411 | 260,500 | 411 |
| 2008-09-05 | 390 | 396 | 372 | 393 | 368,000 | 393 |
| 2008-09-04 | 394 | 403 | 386 | 397 | 261,000 | 397 |
| 2008-09-03 | 398 | 401 | 391 | 399 | 346,500 | 399 |
| 2008-09-02 | 398 | 405 | 383 | 393 | 442,500 | 393 |
| 2008-09-01 | 409 | 412 | 398 | 403 | 524,000 | 403 |
| 2008-08-29 | 414 | 425 | 408 | 424 | 819,000 | 424 |
| 2008-08-28 | 416 | 417 | 410 | 413 | 318,000 | 413 |
| 2008-08-27 | 420 | 420 | 411 | 418 | 237,500 | 418 |
| 2008-08-26 | 416 | 424 | 415 | 420 | 142,000 | 420 |
| 2008-08-25 | 428 | 434 | 426 | 428 | 172,000 | 428 |
| 2008-08-22 | 438 | 440 | 413 | 423 | 435,000 | 423 |
| 2008-08-21 | 455 | 458 | 425 | 435 | 453,000 | 435 |
| 2008-08-20 | 452 | 460 | 441 | 454 | 902,500 | 454 |
| 2008-08-19 | 459 | 461 | 447 | 452 | 300,500 | 452 |
| 2008-08-18 | 470 | 479 | 464 | 471 | 517,500 | 471 |
| 2008-08-15 | 481 | 481 | 472 | 474 | 280,500 | 474 |
| 2008-08-14 | 492 | 492 | 470 | 476 | 363,500 | 476 |
| 2008-08-13 | 506 | 506 | 491 | 497 | 523,000 | 497 |
| 2008-08-12 | 510 | 510 | 497 | 499 | 319,500 | 499 |
| 2008-08-11 | 496 | 505 | 496 | 501 | 111,500 | 501 |
| 2008-08-08 | 502 | 502 | 493 | 495 | 269,500 | 495 |
| 2008-08-07 | 511 | 511 | 496 | 502 | 474,500 | 502 |
| 2008-08-06 | 489 | 525 | 489 | 511 | 342,000 | 511 |
| 2008-08-05 | 485 | 493 | 482 | 486 | 185,500 | 486 |
| 2008-08-04 | 491 | 498 | 490 | 491 | 230,000 | 491 |
| 2008-08-01 | 502 | 503 | 491 | 493 | 353,000 | 493 |
| 2008-07-31 | 520 | 523 | 511 | 512 | 253,500 | 512 |
| 2008-07-30 | 515 | 523 | 515 | 519 | 291,500 | 519 |
| 2008-07-29 | 508 | 514 | 501 | 514 | 286,000 | 514 |
| 2008-07-28 | 515 | 521 | 509 | 512 | 221,000 | 512 |
| 2008-07-25 | 518 | 523 | 507 | 512 | 389,500 | 512 |
| 2008-07-24 | 519 | 531 | 514 | 528 | 652,500 | 528 |
| 2008-07-23 | 524 | 530 | 513 | 519 | 295,000 | 519 |
| 2008-07-22 | 520 | 523 | 510 | 521 | 378,500 | 521 |
| 2008-07-18 | 526 | 526 | 505 | 509 | 194,000 | 509 |
| 2008-07-17 | 510 | 533 | 510 | 516 | 431,000 | 516 |
| 2008-07-16 | 513 | 518 | 501 | 506 | 237,000 | 506 |
| 2008-07-15 | 514 | 514 | 499 | 505 | 292,000 | 505 |
| 2008-07-14 | 509 | 533 | 509 | 513 | 303,500 | 513 |
| 2008-07-11 | 541 | 541 | 518 | 519 | 330,000 | 519 |
| 2008-07-10 | 536 | 547 | 522 | 547 | 306,000 | 547 |
| 2008-07-09 | 535 | 548 | 532 | 536 | 410,000 | 536 |
| 2008-07-08 | 518 | 529 | 511 | 515 | 434,500 | 515 |
| 2008-07-07 | 497 | 525 | 494 | 520 | 511,000 | 520 |
| 2008-07-04 | 500 | 501 | 490 | 497 | 480,500 | 497 |
| 2008-07-03 | 495 | 501 | 489 | 499 | 481,500 | 499 |
| 2008-07-02 | 497 | 501 | 493 | 494 | 548,000 | 494 |
| 2008-07-01 | 516 | 516 | 495 | 498 | 384,500 | 498 |
| 2008-06-30 | 499 | 516 | 495 | 516 | 492,000 | 516 |
| 2008-06-27 | 497 | 501 | 493 | 501 | 434,500 | 501 |
| 2008-06-26 | 498 | 502 | 488 | 499 | 334,000 | 499 |
| 2008-06-25 | 501 | 503 | 493 | 498 | 349,000 | 498 |
| 2008-06-24 | 498 | 504 | 497 | 504 | 167,500 | 504 |
| 2008-06-23 | 500 | 504 | 495 | 499 | 270,500 | 499 |
| 2008-06-20 | 497 | 506 | 496 | 500 | 381,000 | 500 |
| 2008-06-19 | 502 | 504 | 495 | 500 | 503,000 | 500 |
| 2008-06-18 | 500 | 505 | 499 | 504 | 614,000 | 504 |
| 2008-06-17 | 508 | 509 | 497 | 501 | 779,000 | 501 |
| 2008-06-16 | 501 | 512 | 496 | 512 | 548,500 | 512 |
| 2008-06-13 | 511 | 519 | 500 | 501 | 740,000 | 501 |
| 2008-06-12 | 527 | 533 | 515 | 521 | 559,000 | 521 |
| 2008-06-11 | 548 | 548 | 525 | 534 | 275,500 | 534 |
| 2008-06-10 | 576 | 580 | 542 | 549 | 731,000 | 549 |
| 2008-06-09 | 573 | 600 | 573 | 584 | 258,500 | 584 |
| 2008-06-06 | 609 | 619 | 587 | 590 | 620,000 | 590 |
| 2008-06-05 | 631 | 635 | 604 | 608 | 275,500 | 608 |
| 2008-06-04 | 616 | 632 | 613 | 621 | 216,000 | 621 |
| 2008-06-03 | 626 | 626 | 607 | 616 | 216,000 | 616 |
| 2008-06-02 | 631 | 636 | 614 | 630 | 279,000 | 630 |
| 2008-05-30 | 631 | 643 | 625 | 642 | 450,000 | 642 |
| 2008-05-29 | 600 | 626 | 600 | 623 | 259,500 | 623 |
| 2008-05-28 | 612 | 622 | 600 | 600 | 370,500 | 600 |
| 2008-05-27 | 612 | 627 | 610 | 622 | 265,500 | 622 |
| 2008-05-26 | 627 | 631 | 616 | 620 | 332,000 | 620 |
| 2008-05-23 | 633 | 642 | 626 | 627 | 280,000 | 627 |
| 2008-05-22 | 641 | 644 | 625 | 636 | 439,000 | 636 |
| 2008-05-21 | 667 | 670 | 647 | 651 | 333,000 | 651 |
| 2008-05-20 | 670 | 675 | 660 | 667 | 346,000 | 667 |
| 2008-05-19 | 676 | 680 | 664 | 668 | 335,500 | 668 |
| 2008-05-16 | 689 | 689 | 669 | 675 | 274,000 | 675 |
| 2008-05-15 | 668 | 700 | 668 | 700 | 381,500 | 700 |
| 2008-05-14 | 682 | 682 | 668 | 673 | 274,000 | 673 |
| 2008-05-13 | 678 | 678 | 662 | 675 | 224,500 | 675 |
| 2008-05-12 | 661 | 677 | 649 | 668 | 287,500 | 668 |
| 2008-05-09 | 691 | 691 | 660 | 667 | 471,500 | 667 |
| 2008-05-08 | 692 | 700 | 683 | 686 | 289,500 | 686 |
| 2008-05-07 | 699 | 707 | 691 | 699 | 464,500 | 699 |
| 2008-05-02 | 670 | 680 | 663 | 680 | 438,500 | 680 |
| 2008-05-01 | 639 | 664 | 639 | 652 | 509,000 | 652 |
| 2008-04-30 | 626 | 637 | 624 | 629 | 373,500 | 629 |
| 2008-04-28 | 641 | 643 | 622 | 629 | 803,000 | 629 |
| 2008-04-25 | 626 | 638 | 621 | 625 | 331,000 | 625 |
| 2008-04-24 | 627 | 627 | 613 | 616 | 761,000 | 616 |
| 2008-04-23 | 624 | 630 | 621 | 627 | 595,000 | 627 |
| 2008-04-22 | 617 | 623 | 605 | 614 | 288,500 | 614 |
| 2008-04-21 | 629 | 635 | 615 | 617 | 414,000 | 617 |
| 2008-04-18 | 628 | 635 | 612 | 621 | 531,000 | 621 |
| 2008-04-17 | 638 | 639 | 624 | 628 | 562,000 | 628 |
| 2008-04-16 | 629 | 641 | 625 | 629 | 391,000 | 629 |
| 2008-04-15 | 631 | 639 | 623 | 639 | 233,000 | 639 |
| 2008-04-14 | 641 | 641 | 618 | 631 | 459,000 | 631 |
| 2008-04-11 | 673 | 677 | 610 | 640 | 1,158,500 | 640 |
| 2008-04-10 | 723 | 726 | 670 | 675 | 428,500 | 675 |
| 2008-04-09 | 779 | 779 | 718 | 726 | 219,000 | 726 |
| 2008-04-08 | 773 | 795 | 759 | 769 | 199,000 | 769 |
| 2008-04-07 | 774 | 778 | 758 | 772 | 117,000 | 772 |
| 2008-04-04 | 772 | 777 | 763 | 770 | 106,500 | 770 |
| 2008-04-03 | 768 | 777 | 761 | 775 | 173,500 | 775 |
| 2008-04-02 | 795 | 820 | 747 | 767 | 495,000 | 767 |
| 2008-04-01 | 758 | 765 | 740 | 762 | 148,000 | 762 |
| 2008-03-31 | 758 | 778 | 729 | 748 | 500,500 | 748 |
| 2008-03-28 | 761 | 773 | 751 | 767 | 186,500 | 767 |
| 2008-03-27 | 757 | 763 | 745 | 758 | 286,500 | 758 |
| 2008-03-26 | 763 | 785 | 749 | 759 | 352,500 | 759 |
| 2008-03-25 | 729 | 765 | 726 | 764 | 381,000 | 764 |
| 2008-03-24 | 730 | 738 | 721 | 728 | 281,000 | 728 |
| 2008-03-21 | 728 | 734 | 704 | 732 | 285,000 | 732 |
| 2008-03-19 | 742 | 744 | 710 | 726 | 362,000 | 726 |
| 2008-03-18 | 712 | 729 | 710 | 716 | 318,500 | 716 |
| 2008-03-17 | 733 | 739 | 714 | 722 | 304,000 | 722 |
| 2008-03-14 | 767 | 772 | 738 | 740 | 393,500 | 740 |
| 2008-03-13 | 777 | 780 | 743 | 747 | 315,000 | 747 |
| 2008-03-12 | 781 | 797 | 775 | 777 | 343,000 | 777 |
| 2008-03-11 | 751 | 785 | 747 | 779 | 266,000 | 779 |
| 2008-03-10 | 790 | 794 | 774 | 775 | 338,500 | 775 |
| 2008-03-07 | 790 | 797 | 775 | 785 | 294,000 | 785 |
| 2008-03-06 | 801 | 809 | 790 | 800 | 383,000 | 800 |
| 2008-03-05 | 786 | 807 | 786 | 799 | 325,000 | 799 |
| 2008-03-04 | 793 | 798 | 785 | 785 | 307,000 | 785 |
| 2008-03-03 | 785 | 800 | 780 | 793 | 325,000 | 793 |
| 2008-02-29 | 808 | 810 | 800 | 805 | 201,000 | 805 |
| 2008-02-28 | 818 | 819 | 804 | 815 | 193,000 | 815 |
| 2008-02-27 | 810 | 831 | 810 | 825 | 212,500 | 825 |
| 2008-02-26 | 821 | 824 | 801 | 803 | 206,000 | 803 |
| 2008-02-25 | 806 | 817 | 800 | 817 | 221,000 | 817 |
| 2008-02-22 | 818 | 830 | 799 | 810 | 236,500 | 810 |
| 2008-02-21 | 826 | 834 | 820 | 828 | 296,500 | 828 |
| 2008-02-20 | 842 | 845 | 820 | 826 | 443,500 | 826 |
| 2008-02-19 | 864 | 872 | 836 | 841 | 369,000 | 841 |
| 2008-02-18 | 853 | 860 | 847 | 854 | 138,000 | 854 |
| 2008-02-15 | 865 | 865 | 846 | 862 | 374,000 | 862 |
| 2008-02-14 | 854 | 866 | 835 | 865 | 450,000 | 865 |
| 2008-02-13 | 868 | 877 | 838 | 853 | 428,500 | 853 |
| 2008-02-12 | 868 | 868 | 849 | 858 | 382,500 | 858 |
| 2008-02-08 | 854 | 865 | 837 | 858 | 284,000 | 858 |
| 2008-02-07 | 855 | 866 | 840 | 854 | 229,000 | 854 |
| 2008-02-06 | 873 | 873 | 832 | 855 | 299,000 | 855 |
| 2008-02-05 | 893 | 897 | 874 | 883 | 463,000 | 883 |
| 2008-02-04 | 881 | 910 | 881 | 893 | 912,000 | 893 |
| 2008-02-01 | 800 | 869 | 798 | 856 | 854,500 | 856 |
| 2008-01-31 | 793 | 820 | 789 | 800 | 980,000 | 800 |
| 2008-01-30 | 792 | 796 | 770 | 783 | 440,000 | 783 |
| 2008-01-29 | 790 | 796 | 775 | 791 | 541,500 | 791 |
| 2008-01-28 | 810 | 811 | 782 | 789 | 391,500 | 789 |
| 2008-01-25 | 794 | 813 | 785 | 810 | 540,000 | 810 |
| 2008-01-24 | 763 | 800 | 761 | 800 | 602,500 | 800 |
| 2008-01-23 | 782 | 800 | 744 | 752 | 1,015,000 | 752 |
| 2008-01-22 | 795 | 795 | 771 | 772 | 1,198,500 | 772 |
| 2008-01-21 | 791 | 806 | 778 | 799 | 862,500 | 799 |
| 2008-01-18 | 786 | 811 | 767 | 811 | 557,000 | 811 |
| 2008-01-17 | 800 | 813 | 783 | 799 | 605,500 | 799 |
| 2008-01-16 | 800 | 816 | 773 | 783 | 772,000 | 783 |
| 2008-01-15 | 815 | 815 | 782 | 803 | 670,500 | 803 |
| 2008-01-11 | 837 | 855 | 809 | 814 | 418,000 | 814 |
| 2008-01-10 | 845 | 860 | 825 | 845 | 375,500 | 845 |
| 2008-01-09 | 833 | 866 | 821 | 850 | 341,500 | 850 |
| 2008-01-08 | 830 | 843 | 815 | 833 | 451,000 | 833 |
| 2008-01-07 | 840 | 854 | 803 | 850 | 496,500 | 850 |
| 2008-01-04 | 852 | 864 | 839 | 850 | 334,500 | 850 |
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
