8841 (株)テーオーシー の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 347 | 355 | 345 | 352 | 92,300 | 352 |
| 2009-12-29 | 348 | 353 | 346 | 352 | 44,200 | 352 |
| 2009-12-28 | 349 | 353 | 346 | 348 | 57,700 | 348 |
| 2009-12-25 | 341 | 348 | 341 | 346 | 55,200 | 346 |
| 2009-12-24 | 350 | 350 | 344 | 346 | 81,400 | 346 |
| 2009-12-22 | 345 | 360 | 345 | 354 | 328,500 | 354 |
| 2009-12-21 | 340 | 350 | 334 | 344 | 161,700 | 344 |
| 2009-12-18 | 346 | 347 | 338 | 339 | 212,300 | 339 |
| 2009-12-17 | 351 | 354 | 347 | 351 | 166,100 | 351 |
| 2009-12-16 | 350 | 352 | 338 | 350 | 235,200 | 350 |
| 2009-12-15 | 330 | 337 | 325 | 332 | 433,800 | 332 |
| 2009-12-14 | 337 | 340 | 323 | 330 | 201,400 | 330 |
| 2009-12-11 | 336 | 342 | 328 | 340 | 298,100 | 340 |
| 2009-12-10 | 345 | 349 | 325 | 331 | 261,800 | 331 |
| 2009-12-09 | 347 | 349 | 341 | 345 | 155,400 | 345 |
| 2009-12-08 | 349 | 351 | 341 | 345 | 192,400 | 345 |
| 2009-12-07 | 353 | 353 | 345 | 349 | 172,900 | 349 |
| 2009-12-04 | 338 | 347 | 336 | 344 | 152,400 | 344 |
| 2009-12-03 | 331 | 344 | 328 | 343 | 469,500 | 343 |
| 2009-12-02 | 339 | 339 | 322 | 330 | 395,500 | 330 |
| 2009-12-01 | 331 | 342 | 325 | 338 | 407,700 | 338 |
| 2009-11-30 | 325 | 341 | 324 | 331 | 391,900 | 331 |
| 2009-11-27 | 318 | 336 | 315 | 327 | 440,200 | 327 |
| 2009-11-26 | 312 | 327 | 312 | 318 | 313,000 | 318 |
| 2009-11-25 | 313 | 314 | 302 | 311 | 706,000 | 311 |
| 2009-11-24 | 335 | 335 | 321 | 327 | 218,300 | 327 |
| 2009-11-20 | 336 | 348 | 332 | 343 | 230,700 | 343 |
| 2009-11-19 | 360 | 366 | 314 | 336 | 613,400 | 336 |
| 2009-11-18 | 375 | 377 | 353 | 356 | 229,600 | 356 |
| 2009-11-17 | 391 | 393 | 379 | 380 | 162,900 | 380 |
| 2009-11-16 | 394 | 400 | 388 | 391 | 69,900 | 391 |
| 2009-11-13 | 395 | 399 | 385 | 394 | 128,200 | 394 |
| 2009-11-12 | 410 | 415 | 393 | 396 | 182,100 | 396 |
| 2009-11-11 | 408 | 425 | 405 | 415 | 128,600 | 415 |
| 2009-11-10 | 408 | 420 | 405 | 413 | 133,900 | 413 |
| 2009-11-09 | 405 | 406 | 392 | 398 | 124,500 | 398 |
| 2009-11-06 | 416 | 417 | 399 | 405 | 253,600 | 405 |
| 2009-11-05 | 430 | 433 | 419 | 420 | 116,600 | 420 |
| 2009-11-04 | 431 | 435 | 423 | 430 | 238,200 | 430 |
| 2009-11-02 | 430 | 432 | 421 | 431 | 146,700 | 431 |
| 2009-10-30 | 423 | 432 | 420 | 429 | 304,400 | 429 |
| 2009-10-29 | 400 | 416 | 392 | 408 | 241,300 | 408 |
| 2009-10-28 | 433 | 435 | 414 | 417 | 135,100 | 417 |
| 2009-10-27 | 432 | 433 | 410 | 432 | 198,300 | 432 |
| 2009-10-26 | 423 | 436 | 423 | 432 | 174,100 | 432 |
| 2009-10-23 | 427 | 430 | 419 | 420 | 107,500 | 420 |
| 2009-10-22 | 425 | 426 | 414 | 426 | 97,900 | 426 |
| 2009-10-21 | 426 | 426 | 417 | 419 | 88,300 | 419 |
| 2009-10-20 | 421 | 429 | 416 | 428 | 96,400 | 428 |
| 2009-10-19 | 418 | 418 | 406 | 416 | 116,400 | 416 |
| 2009-10-16 | 417 | 419 | 406 | 418 | 139,400 | 418 |
| 2009-10-15 | 404 | 413 | 403 | 409 | 89,900 | 409 |
| 2009-10-14 | 404 | 407 | 389 | 399 | 146,900 | 399 |
| 2009-10-13 | 399 | 407 | 395 | 399 | 79,900 | 399 |
| 2009-10-09 | 395 | 405 | 388 | 398 | 96,600 | 398 |
| 2009-10-08 | 402 | 404 | 386 | 394 | 104,100 | 394 |
| 2009-10-07 | 377 | 397 | 370 | 397 | 211,100 | 397 |
| 2009-10-06 | 367 | 377 | 362 | 376 | 149,800 | 376 |
| 2009-10-05 | 369 | 374 | 362 | 365 | 88,200 | 365 |
| 2009-10-02 | 380 | 380 | 368 | 375 | 100,700 | 375 |
| 2009-10-01 | 385 | 398 | 385 | 388 | 88,900 | 388 |
| 2009-09-30 | 395 | 401 | 387 | 395 | 95,600 | 395 |
| 2009-09-29 | 388 | 399 | 383 | 399 | 156,900 | 399 |
| 2009-09-28 | 394 | 395 | 383 | 393 | 146,600 | 393 |
| 2009-09-25 | 410 | 410 | 395 | 399 | 164,200 | 399 |
| 2009-09-24 | 410 | 422 | 410 | 422 | 208,900 | 422 |
| 2009-09-18 | 419 | 419 | 397 | 403 | 321,500 | 403 |
| 2009-09-17 | 438 | 439 | 418 | 424 | 234,000 | 424 |
| 2009-09-16 | 451 | 455 | 435 | 439 | 225,600 | 439 |
| 2009-09-15 | 436 | 448 | 436 | 446 | 174,200 | 446 |
| 2009-09-14 | 445 | 446 | 430 | 431 | 146,300 | 431 |
| 2009-09-11 | 459 | 459 | 436 | 442 | 267,900 | 442 |
| 2009-09-10 | 447 | 461 | 447 | 455 | 178,000 | 455 |
| 2009-09-09 | 438 | 443 | 431 | 440 | 143,700 | 440 |
| 2009-09-08 | 442 | 445 | 431 | 433 | 216,000 | 433 |
| 2009-09-07 | 438 | 443 | 435 | 441 | 95,100 | 441 |
| 2009-09-04 | 422 | 435 | 422 | 426 | 181,700 | 426 |
| 2009-09-03 | 425 | 438 | 421 | 432 | 293,900 | 432 |
| 2009-09-02 | 419 | 432 | 416 | 429 | 322,700 | 429 |
| 2009-09-01 | 440 | 447 | 426 | 434 | 368,500 | 434 |
| 2009-08-31 | 452 | 462 | 439 | 446 | 212,000 | 446 |
| 2009-08-28 | 439 | 450 | 433 | 446 | 209,700 | 446 |
| 2009-08-27 | 439 | 450 | 425 | 434 | 342,700 | 434 |
| 2009-08-26 | 436 | 469 | 435 | 446 | 380,900 | 446 |
| 2009-08-25 | 433 | 442 | 426 | 430 | 131,600 | 430 |
| 2009-08-24 | 430 | 438 | 429 | 433 | 148,700 | 433 |
| 2009-08-21 | 420 | 429 | 413 | 420 | 161,000 | 420 |
| 2009-08-20 | 418 | 427 | 410 | 423 | 146,400 | 423 |
| 2009-08-19 | 425 | 427 | 412 | 413 | 124,600 | 413 |
| 2009-08-18 | 415 | 425 | 411 | 422 | 189,700 | 422 |
| 2009-08-17 | 439 | 444 | 415 | 420 | 213,600 | 420 |
| 2009-08-14 | 421 | 443 | 421 | 439 | 389,400 | 439 |
| 2009-08-13 | 420 | 438 | 413 | 423 | 360,100 | 423 |
| 2009-08-12 | 406 | 429 | 403 | 420 | 689,800 | 420 |
| 2009-08-11 | 383 | 396 | 381 | 391 | 158,400 | 391 |
| 2009-08-10 | 387 | 399 | 383 | 388 | 127,300 | 388 |
| 2009-08-07 | 389 | 390 | 375 | 382 | 163,400 | 382 |
| 2009-08-06 | 385 | 390 | 385 | 387 | 114,500 | 387 |
| 2009-08-05 | 394 | 400 | 386 | 387 | 152,800 | 387 |
| 2009-08-04 | 390 | 402 | 389 | 392 | 208,000 | 392 |
| 2009-08-03 | 393 | 405 | 388 | 390 | 246,600 | 390 |
| 2009-07-31 | 392 | 418 | 382 | 389 | 390,700 | 389 |
| 2009-07-30 | 377 | 393 | 369 | 387 | 405,000 | 387 |
| 2009-07-29 | 369 | 390 | 369 | 387 | 355,700 | 387 |
| 2009-07-28 | 366 | 375 | 361 | 368 | 231,400 | 368 |
| 2009-07-27 | 379 | 380 | 368 | 371 | 209,800 | 371 |
| 2009-07-24 | 367 | 373 | 360 | 370 | 246,700 | 370 |
| 2009-07-23 | 359 | 366 | 353 | 357 | 221,500 | 357 |
| 2009-07-22 | 357 | 358 | 348 | 355 | 122,600 | 355 |
| 2009-07-21 | 361 | 361 | 350 | 357 | 174,900 | 357 |
| 2009-07-17 | 344 | 351 | 335 | 348 | 232,600 | 348 |
| 2009-07-16 | 360 | 364 | 335 | 339 | 304,700 | 339 |
| 2009-07-15 | 350 | 353 | 340 | 345 | 188,500 | 345 |
| 2009-07-14 | 340 | 354 | 340 | 350 | 274,900 | 350 |
| 2009-07-13 | 357 | 359 | 329 | 330 | 416,300 | 330 |
| 2009-07-10 | 363 | 368 | 351 | 359 | 267,700 | 359 |
| 2009-07-09 | 370 | 373 | 356 | 368 | 266,200 | 368 |
| 2009-07-08 | 370 | 378 | 363 | 377 | 822,900 | 377 |
| 2009-07-07 | 391 | 394 | 362 | 366 | 534,400 | 366 |
| 2009-07-06 | 402 | 402 | 385 | 390 | 464,700 | 390 |
| 2009-07-03 | 398 | 403 | 395 | 401 | 278,400 | 401 |
| 2009-07-02 | 411 | 412 | 401 | 405 | 235,300 | 405 |
| 2009-07-01 | 411 | 423 | 411 | 414 | 161,900 | 414 |
| 2009-06-30 | 418 | 421 | 409 | 421 | 275,900 | 421 |
| 2009-06-29 | 420 | 428 | 401 | 408 | 285,500 | 408 |
| 2009-06-26 | 414 | 426 | 414 | 425 | 161,800 | 425 |
| 2009-06-25 | 405 | 418 | 404 | 413 | 567,800 | 413 |
| 2009-06-24 | 415 | 415 | 402 | 405 | 202,200 | 405 |
| 2009-06-23 | 405 | 413 | 392 | 410 | 452,700 | 410 |
| 2009-06-22 | 418 | 429 | 411 | 416 | 495,500 | 416 |
| 2009-06-19 | 410 | 439 | 407 | 416 | 555,100 | 416 |
| 2009-06-18 | 410 | 414 | 402 | 410 | 272,300 | 410 |
| 2009-06-17 | 405 | 417 | 394 | 405 | 500,600 | 405 |
| 2009-06-16 | 419 | 422 | 403 | 408 | 538,200 | 408 |
| 2009-06-15 | 422 | 427 | 413 | 418 | 478,300 | 418 |
| 2009-06-12 | 423 | 423 | 400 | 421 | 935,200 | 421 |
| 2009-06-11 | 401 | 418 | 400 | 413 | 1,165,600 | 413 |
| 2009-06-10 | 356 | 391 | 356 | 386 | 1,510,800 | 386 |
| 2009-06-09 | 355 | 360 | 346 | 354 | 174,100 | 354 |
| 2009-06-08 | 361 | 361 | 354 | 355 | 193,900 | 355 |
| 2009-06-05 | 359 | 359 | 354 | 356 | 151,300 | 356 |
| 2009-06-04 | 365 | 365 | 353 | 354 | 376,400 | 354 |
| 2009-06-03 | 362 | 374 | 360 | 363 | 394,600 | 363 |
| 2009-06-02 | 365 | 365 | 356 | 359 | 226,700 | 359 |
| 2009-06-01 | 364 | 364 | 351 | 355 | 333,100 | 355 |
| 2009-05-29 | 365 | 365 | 354 | 359 | 318,500 | 359 |
| 2009-05-28 | 360 | 363 | 355 | 363 | 286,900 | 363 |
| 2009-05-27 | 375 | 376 | 360 | 363 | 398,000 | 363 |
| 2009-05-26 | 364 | 374 | 351 | 373 | 795,300 | 373 |
| 2009-05-25 | 350 | 351 | 345 | 351 | 166,300 | 351 |
| 2009-05-22 | 346 | 347 | 341 | 345 | 175,200 | 345 |
| 2009-05-21 | 336 | 344 | 335 | 341 | 145,700 | 341 |
| 2009-05-20 | 344 | 346 | 333 | 339 | 187,500 | 339 |
| 2009-05-19 | 338 | 349 | 337 | 348 | 195,800 | 348 |
| 2009-05-18 | 346 | 346 | 330 | 333 | 133,300 | 333 |
| 2009-05-15 | 345 | 345 | 336 | 342 | 256,100 | 342 |
| 2009-05-14 | 345 | 346 | 335 | 339 | 155,300 | 339 |
| 2009-05-13 | 359 | 359 | 342 | 348 | 264,700 | 348 |
| 2009-05-12 | 370 | 375 | 357 | 362 | 220,900 | 362 |
| 2009-05-11 | 380 | 382 | 365 | 375 | 195,700 | 375 |
| 2009-05-08 | 364 | 370 | 345 | 365 | 403,400 | 365 |
| 2009-05-07 | 361 | 362 | 346 | 359 | 491,900 | 359 |
| 2009-05-01 | 332 | 347 | 323 | 347 | 310,500 | 347 |
| 2009-04-30 | 316 | 330 | 316 | 327 | 264,200 | 327 |
| 2009-04-28 | 323 | 328 | 313 | 313 | 210,400 | 313 |
| 2009-04-27 | 336 | 337 | 321 | 325 | 161,000 | 325 |
| 2009-04-24 | 340 | 341 | 326 | 330 | 276,200 | 330 |
| 2009-04-23 | 334 | 338 | 318 | 335 | 375,100 | 335 |
| 2009-04-22 | 350 | 350 | 329 | 332 | 343,900 | 332 |
| 2009-04-21 | 343 | 351 | 329 | 348 | 355,200 | 348 |
| 2009-04-20 | 355 | 355 | 349 | 353 | 184,700 | 353 |
| 2009-04-17 | 356 | 358 | 346 | 350 | 312,200 | 350 |
| 2009-04-16 | 357 | 367 | 346 | 355 | 237,700 | 355 |
| 2009-04-15 | 363 | 367 | 351 | 353 | 182,600 | 353 |
| 2009-04-14 | 363 | 372 | 350 | 362 | 439,400 | 362 |
| 2009-04-13 | 354 | 364 | 349 | 359 | 267,000 | 359 |
| 2009-04-10 | 358 | 359 | 341 | 349 | 181,300 | 349 |
| 2009-04-09 | 349 | 360 | 347 | 353 | 322,700 | 353 |
| 2009-04-08 | 345 | 352 | 338 | 344 | 210,700 | 344 |
| 2009-04-07 | 346 | 356 | 341 | 352 | 262,400 | 352 |
| 2009-04-06 | 371 | 384 | 339 | 341 | 510,400 | 341 |
| 2009-04-03 | 376 | 379 | 362 | 373 | 227,200 | 373 |
| 2009-04-02 | 368 | 378 | 368 | 371 | 283,200 | 371 |
| 2009-04-01 | 349 | 375 | 348 | 358 | 255,400 | 358 |
| 2009-03-31 | 359 | 361 | 340 | 354 | 316,000 | 354 |
| 2009-03-30 | 399 | 399 | 360 | 360 | 168,500 | 360 |
| 2009-03-27 | 400 | 403 | 385 | 388 | 324,500 | 388 |
| 2009-03-26 | 385 | 394 | 380 | 385 | 333,000 | 385 |
| 2009-03-25 | 414 | 416 | 396 | 399 | 556,000 | 399 |
| 2009-03-24 | 401 | 418 | 399 | 406 | 543,500 | 406 |
| 2009-03-23 | 393 | 402 | 388 | 396 | 488,500 | 396 |
| 2009-03-19 | 407 | 407 | 388 | 392 | 294,000 | 392 |
| 2009-03-18 | 420 | 425 | 396 | 397 | 634,000 | 397 |
| 2009-03-17 | 409 | 429 | 399 | 420 | 346,000 | 420 |
| 2009-03-16 | 379 | 420 | 379 | 399 | 395,000 | 399 |
| 2009-03-13 | 360 | 381 | 360 | 376 | 540,000 | 376 |
| 2009-03-12 | 349 | 356 | 347 | 348 | 575,000 | 348 |
| 2009-03-11 | 337 | 358 | 337 | 345 | 381,000 | 345 |
| 2009-03-10 | 335 | 341 | 332 | 332 | 229,000 | 332 |
| 2009-03-09 | 342 | 350 | 331 | 338 | 391,000 | 338 |
| 2009-03-06 | 341 | 345 | 332 | 337 | 402,000 | 337 |
| 2009-03-05 | 341 | 353 | 341 | 344 | 401,000 | 344 |
| 2009-03-04 | 323 | 335 | 317 | 331 | 288,000 | 331 |
| 2009-03-03 | 327 | 331 | 321 | 323 | 363,500 | 323 |
| 2009-03-02 | 338 | 338 | 328 | 331 | 383,000 | 331 |
| 2009-02-27 | 341 | 346 | 336 | 346 | 282,000 | 346 |
| 2009-02-26 | 328 | 343 | 326 | 336 | 324,000 | 336 |
| 2009-02-25 | 325 | 337 | 319 | 332 | 500,000 | 332 |
| 2009-02-24 | 310 | 315 | 305 | 310 | 246,500 | 310 |
| 2009-02-23 | 309 | 314 | 303 | 313 | 305,500 | 313 |
| 2009-02-20 | 314 | 323 | 314 | 314 | 287,500 | 314 |
| 2009-02-19 | 309 | 316 | 309 | 312 | 307,000 | 312 |
| 2009-02-18 | 316 | 318 | 306 | 308 | 298,000 | 308 |
| 2009-02-17 | 325 | 329 | 318 | 319 | 282,000 | 319 |
| 2009-02-16 | 320 | 328 | 316 | 324 | 372,500 | 324 |
| 2009-02-13 | 317 | 321 | 308 | 320 | 458,000 | 320 |
| 2009-02-12 | 340 | 341 | 316 | 316 | 247,500 | 316 |
| 2009-02-10 | 357 | 372 | 348 | 349 | 690,500 | 349 |
| 2009-02-09 | 368 | 378 | 356 | 356 | 89,500 | 356 |
| 2009-02-06 | 380 | 383 | 353 | 362 | 169,500 | 362 |
| 2009-02-05 | 377 | 390 | 363 | 375 | 154,500 | 375 |
| 2009-02-04 | 370 | 380 | 370 | 375 | 173,500 | 375 |
| 2009-02-03 | 394 | 399 | 375 | 375 | 162,000 | 375 |
| 2009-02-02 | 392 | 413 | 388 | 398 | 140,000 | 398 |
| 2009-01-30 | 396 | 402 | 396 | 402 | 228,500 | 402 |
| 2009-01-29 | 406 | 407 | 399 | 404 | 233,500 | 404 |
| 2009-01-28 | 394 | 410 | 394 | 401 | 151,500 | 401 |
| 2009-01-27 | 374 | 394 | 374 | 389 | 303,000 | 389 |
| 2009-01-26 | 368 | 382 | 366 | 367 | 309,500 | 367 |
| 2009-01-23 | 371 | 377 | 360 | 364 | 229,000 | 364 |
| 2009-01-22 | 373 | 383 | 370 | 382 | 313,000 | 382 |
| 2009-01-21 | 356 | 374 | 356 | 368 | 260,500 | 368 |
| 2009-01-20 | 387 | 398 | 356 | 364 | 408,500 | 364 |
| 2009-01-19 | 390 | 409 | 388 | 391 | 180,000 | 391 |
| 2009-01-16 | 381 | 389 | 378 | 386 | 346,000 | 386 |
| 2009-01-15 | 395 | 396 | 379 | 384 | 435,000 | 384 |
| 2009-01-14 | 398 | 409 | 391 | 399 | 193,500 | 399 |
| 2009-01-13 | 453 | 458 | 396 | 396 | 348,000 | 396 |
| 2009-01-09 | 456 | 467 | 451 | 454 | 218,000 | 454 |
| 2009-01-08 | 451 | 460 | 443 | 446 | 199,000 | 446 |
| 2009-01-07 | 459 | 462 | 440 | 452 | 264,500 | 452 |
| 2009-01-06 | 465 | 465 | 451 | 454 | 143,500 | 454 |
| 2009-01-05 | 471 | 474 | 458 | 459 | 76,500 | 459 |
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
