8841 (株)テーオーシーの時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	351	352	346	348	103,500	348
2010-12-29	342	351	340	349	90,900	349
2010-12-28	344	348	330	343	182,100	343
2010-12-27	349	352	312	340	622,300	340
2010-12-24	350	353	348	348	310,800	348
2010-12-22	342	351	342	346	166,000	346
2010-12-21	342	348	342	344	73,000	344
2010-12-20	349	350	342	346	113,700	346
2010-12-17	346	364	346	352	793,900	352
2010-12-16	343	348	343	344	148,800	344
2010-12-15	349	360	342	348	228,100	348
2010-12-14	341	347	341	347	112,000	347
2010-12-13	343	346	338	341	208,000	341
2010-12-10	348	351	339	343	332,500	343
2010-12-09	360	361	349	352	224,700	352
2010-12-08	362	365	354	361	178,600	361
2010-12-07	354	366	348	361	279,900	361
2010-12-06	347	354	346	351	93,500	351
2010-12-03	351	351	343	344	102,200	344
2010-12-02	349	352	345	351	141,700	351
2010-12-01	349	349	334	342	175,900	342
2010-11-30	346	354	346	351	172,900	351
2010-11-29	337	350	337	344	103,000	344
2010-11-26	340	341	336	338	64,000	338
2010-11-25	342	342	334	336	60,700	336
2010-11-24	335	341	331	336	115,400	336
2010-11-22	345	347	341	343	51,900	343
2010-11-19	340	342	336	341	126,400	341
2010-11-18	323	342	323	337	234,200	337
2010-11-17	323	328	321	328	125,400	328
2010-11-16	336	337	325	328	122,000	328
2010-11-15	331	335	327	335	63,600	335
2010-11-12	333	339	327	328	131,100	328
2010-11-11	340	344	331	338	113,900	338
2010-11-10	343	348	338	342	119,300	342
2010-11-09	339	348	339	342	98,900	342
2010-11-08	344	347	338	344	120,000	344
2010-11-05	344	347	338	344	187,900	344
2010-11-04	333	340	333	336	83,300	336
2010-11-02	327	331	325	330	55,500	330
2010-11-01	328	338	327	329	85,700	329
2010-10-29	327	333	325	332	174,000	332
2010-10-28	328	332	326	330	202,900	330
2010-10-27	329	333	327	329	117,700	329
2010-10-26	326	334	326	327	188,800	327
2010-10-25	335	336	330	330	120,300	330
2010-10-22	331	338	331	336	125,100	336
2010-10-21	337	339	331	335	93,300	335
2010-10-20	333	340	332	334	346,700	334
2010-10-19	346	349	340	341	240,700	341
2010-10-18	342	348	341	345	68,800	345
2010-10-15	354	354	341	344	222,300	344
2010-10-14	346	357	345	354	146,500	354
2010-10-13	345	349	340	348	198,200	348
2010-10-12	357	360	342	345	216,000	345
2010-10-08	361	365	352	355	160,000	355
2010-10-07	361	368	360	366	144,600	366
2010-10-06	355	363	353	360	165,400	360
2010-10-05	349	352	340	347	200,500	347
2010-10-04	355	361	350	351	104,300	351
2010-10-01	359	360	354	354	166,600	354
2010-09-30	363	365	351	365	268,100	365
2010-09-29	357	363	354	360	127,800	360
2010-09-28	350	360	337	359	205,300	359
2010-09-27	350	353	346	350	177,600	350
2010-09-24	344	352	341	349	103,200	349
2010-09-22	347	352	342	347	233,800	347
2010-09-21	349	355	349	351	115,000	351
2010-09-17	352	352	347	348	115,900	348
2010-09-16	361	361	346	346	170,000	346
2010-09-15	352	362	348	358	230,400	358
2010-09-14	353	356	345	348	221,200	348
2010-09-13	354	355	351	354	100,700	354
2010-09-10	348	355	345	353	348,300	353
2010-09-09	339	350	336	348	202,700	348
2010-09-08	345	345	330	337	487,200	337
2010-09-07	349	351	345	350	232,700	350
2010-09-06	345	354	340	352	195,600	352
2010-09-03	337	342	334	340	479,200	340
2010-09-02	346	347	339	340	155,400	340
2010-09-01	337	347	336	346	272,600	346
2010-08-31	335	342	333	341	544,300	341
2010-08-30	328	339	323	334	269,600	334
2010-08-27	310	321	310	321	182,200	321
2010-08-26	317	319	311	316	247,300	316
2010-08-25	323	324	317	318	171,600	318
2010-08-24	316	328	316	325	493,800	325
2010-08-23	325	327	319	322	224,900	322
2010-08-20	328	332	324	325	278,500	325
2010-08-19	333	339	327	334	596,700	334
2010-08-18	323	340	322	332	410,000	332
2010-08-17	310	321	310	321	401,700	321
2010-08-16	305	316	301	313	221,500	313
2010-08-13	306	306	302	303	122,500	303
2010-08-12	301	307	300	306	212,000	306
2010-08-11	315	315	305	308	285,400	308
2010-08-10	327	327	316	318	105,900	318
2010-08-09	325	330	324	327	83,300	327
2010-08-06	323	332	323	329	344,100	329
2010-08-05	327	330	321	327	213,600	327
2010-08-04	326	332	318	325	242,100	325
2010-08-03	322	333	316	331	444,400	331
2010-08-02	315	323	315	320	305,200	320
2010-07-30	316	321	313	319	434,400	319
2010-07-29	320	325	318	319	313,400	319
2010-07-28	310	324	308	318	774,900	318
2010-07-27	312	313	308	310	176,200	310
2010-07-26	310	313	308	309	206,700	309
2010-07-23	312	314	305	308	318,800	308
2010-07-22	309	313	308	308	82,100	308
2010-07-21	314	316	311	312	115,800	312
2010-07-20	313	318	311	314	116,700	314
2010-07-16	320	326	312	318	249,900	318
2010-07-15	327	330	324	324	147,300	324
2010-07-14	334	336	328	330	246,500	330
2010-07-13	333	337	328	329	214,400	329
2010-07-12	339	341	334	335	62,400	335
2010-07-09	339	339	336	338	66,100	338
2010-07-08	342	343	333	335	245,900	335
2010-07-07	334	337	332	334	222,700	334
2010-07-06	339	342	334	339	247,900	339
2010-07-05	338	346	338	339	261,800	339
2010-07-02	341	346	341	343	101,200	343
2010-07-01	350	354	343	344	174,400	344
2010-06-30	346	358	346	357	260,200	357
2010-06-29	355	364	352	354	300,100	354
2010-06-28	345	358	345	357	265,200	357
2010-06-25	347	352	342	343	128,300	343
2010-06-24	347	354	347	349	112,300	349
2010-06-23	352	357	347	347	173,000	347
2010-06-22	351	361	351	360	103,400	360
2010-06-21	363	363	353	357	140,100	357
2010-06-18	346	359	346	350	128,600	350
2010-06-17	346	349	345	346	78,600	346
2010-06-16	354	355	347	350	100,300	350
2010-06-15	347	351	346	347	115,000	347
2010-06-14	349	350	345	347	140,700	347
2010-06-11	348	350	343	347	221,500	347
2010-06-10	332	343	331	340	173,300	340
2010-06-09	340	340	331	335	144,900	335
2010-06-08	333	339	333	336	122,300	336
2010-06-07	351	351	337	340	185,300	340
2010-06-04	369	369	352	358	173,200	358
2010-06-03	357	367	353	367	94,200	367
2010-06-02	357	361	354	355	155,700	355
2010-06-01	365	366	351	363	280,700	363
2010-05-31	352	374	351	372	356,400	372
2010-05-28	357	360	352	356	373,600	356
2010-05-27	340	355	340	351	455,100	351
2010-05-26	351	353	343	343	459,600	343
2010-05-25	345	348	331	343	435,400	343
2010-05-24	350	352	345	348	339,200	348
2010-05-21	355	359	345	356	346,500	356
2010-05-20	372	372	360	363	272,500	363
2010-05-19	370	374	344	365	636,500	365
2010-05-18	383	389	373	377	554,200	377
2010-05-17	401	405	386	391	492,200	391
2010-05-14	411	417	406	409	480,000	409
2010-05-13	428	436	411	418	576,800	418
2010-05-12	405	459	405	436	1,285,700	436
2010-05-11	401	404	389	397	265,800	397
2010-05-10	392	397	385	395	298,400	395
2010-05-07	394	400	391	395	348,600	395
2010-05-06	422	422	405	414	373,500	414
2010-04-30	420	444	414	435	637,700	435
2010-04-28	404	405	387	403	398,200	403
2010-04-27	404	411	397	409	387,000	409
2010-04-26	392	415	392	411	972,000	411
2010-04-23	359	381	355	381	805,600	381
2010-04-22	353	357	349	356	246,400	356
2010-04-21	351	359	349	359	251,300	359
2010-04-20	355	358	348	351	205,000	351
2010-04-19	355	360	352	354	188,600	354
2010-04-16	370	370	362	363	205,800	363
2010-04-15	361	371	360	368	240,200	368
2010-04-14	355	360	353	358	181,800	358
2010-04-13	356	358	351	355	125,700	355
2010-04-12	354	356	351	354	75,900	354
2010-04-09	351	354	348	352	92,700	352
2010-04-08	353	356	349	352	119,300	352
2010-04-07	349	356	347	355	388,800	355
2010-04-06	353	353	345	348	152,700	348
2010-04-05	353	354	349	353	130,300	353
2010-04-02	353	356	347	353	192,100	353
2010-04-01	351	352	346	352	159,500	352
2010-03-31	345	357	345	354	384,800	354
2010-03-30	335	344	335	343	267,400	343
2010-03-29	332	340	328	334	255,000	334
2010-03-26	327	332	325	332	492,800	332
2010-03-25	325	326	319	322	544,700	322
2010-03-24	324	327	320	326	710,300	326
2010-03-23	321	325	317	320	1,020,200	320
2010-03-19	345	348	319	321	1,284,200	321
2010-03-18	356	358	343	345	292,800	345
2010-03-17	358	359	350	355	161,800	355
2010-03-16	355	363	352	358	235,200	358
2010-03-15	355	359	350	355	133,100	355
2010-03-12	354	363	351	356	235,300	356
2010-03-11	359	364	357	360	97,500	360
2010-03-10	351	358	351	356	126,800	356
2010-03-09	350	357	350	356	160,900	356
2010-03-08	351	355	346	355	133,700	355
2010-03-05	345	351	338	348	83,100	348
2010-03-04	346	347	340	342	147,000	342
2010-03-03	355	368	343	350	494,200	350
2010-03-02	329	334	328	332	66,600	332
2010-03-01	325	332	325	330	49,300	330
2010-02-26	323	330	323	328	67,100	328
2010-02-25	330	330	322	327	63,800	327
2010-02-24	336	336	326	329	87,100	329
2010-02-23	339	339	330	332	93,300	332
2010-02-22	326	333	326	331	205,400	331
2010-02-19	329	333	323	324	134,800	324
2010-02-18	334	340	330	333	199,100	333
2010-02-17	340	342	333	342	82,000	342
2010-02-16	336	337	330	332	60,500	332
2010-02-15	333	337	328	332	77,500	332
2010-02-12	341	341	334	338	89,400	338
2010-02-10	340	343	335	337	83,400	337
2010-02-09	335	339	330	337	125,800	337
2010-02-08	340	347	334	339	96,200	339
2010-02-05	355	359	344	344	125,300	344
2010-02-04	352	355	343	355	108,900	355
2010-02-03	351	357	345	351	90,900	351
2010-02-02	345	352	340	350	104,900	350
2010-02-01	355	357	336	344	184,700	344
2010-01-29	369	369	358	358	149,400	358
2010-01-28	359	364	355	362	118,300	362
2010-01-27	344	359	344	355	189,300	355
2010-01-26	355	357	344	344	167,500	344
2010-01-25	355	360	352	355	152,100	355
2010-01-22	366	369	356	363	194,500	363
2010-01-21	371	378	365	376	103,700	376
2010-01-20	382	382	374	375	80,300	375
2010-01-19	373	384	372	377	78,200	377
2010-01-18	370	379	367	372	140,700	372
2010-01-15	372	374	362	372	311,000	372
2010-01-14	350	388	344	376	490,200	376
2010-01-13	351	359	349	352	221,900	352
2010-01-12	349	353	347	351	147,200	351
2010-01-08	349	352	342	349	161,400	349
2010-01-07	350	355	345	353	181,600	353
2010-01-06	348	350	342	348	79,100	348
2010-01-05	359	359	344	345	101,600	345
2010-01-04	348	355	345	353	62,500	353

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

2024年12月
日	月	火	水	木	金	土
« 11月29日
1	2	3	4	5	6	7
8	9	10	11	12	13	14
15	16	17	18	19	20	21
22	23	24	25	26	27	28
29	30	31

8841 (株)テーオーシー の時系列データ [2010年度]

8841 (株)テーオーシーの時系列データ [2010年度]