8841 (株)テーオーシーの時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	345	353	341	350	20,000	350
2011-12-29	342	343	337	340	15,300	340
2011-12-28	341	343	331	342	31,300	342
2011-12-27	339	345	339	344	28,000	344
2011-12-26	355	355	344	344	30,600	344
2011-12-22	353	355	341	351	44,800	351
2011-12-21	357	360	347	354	58,500	354
2011-12-20	342	365	340	357	41,300	357
2011-12-19	338	344	338	342	49,100	342
2011-12-16	343	346	338	338	53,400	338
2011-12-15	343	348	342	342	25,300	342
2011-12-14	351	351	343	346	24,200	346
2011-12-13	343	354	342	351	30,500	351
2011-12-12	345	354	343	350	91,700	350
2011-12-09	334	343	332	335	195,200	335
2011-12-08	348	348	340	342	31,900	342
2011-12-07	347	347	339	346	31,800	346
2011-12-06	343	347	341	341	30,600	341
2011-12-05	347	347	342	343	17,700	343
2011-12-02	345	348	342	347	27,600	347
2011-12-01	346	347	340	342	70,100	342
2011-11-30	347	347	339	345	56,600	345
2011-11-29	342	349	342	347	57,000	347
2011-11-28	342	347	339	340	60,600	340
2011-11-25	342	346	340	341	70,600	341
2011-11-24	350	350	334	340	74,800	340
2011-11-22	342	354	342	350	78,300	350
2011-11-21	342	348	340	347	26,300	347
2011-11-18	341	347	341	345	49,300	345
2011-11-17	342	348	340	348	33,900	348
2011-11-16	349	350	341	345	43,900	345
2011-11-15	342	349	342	347	25,000	347
2011-11-14	342	344	337	344	35,700	344
2011-11-11	339	342	337	342	45,900	342
2011-11-10	345	347	335	341	63,400	341
2011-11-09	349	355	345	355	35,600	355
2011-11-08	346	355	344	346	48,100	346
2011-11-07	350	351	344	351	49,600	351
2011-11-04	345	351	342	346	54,500	346
2011-11-02	345	348	340	342	109,000	342
2011-11-01	346	351	346	348	28,800	348
2011-10-31	357	362	350	350	54,600	350
2011-10-28	374	374	359	359	83,800	359
2011-10-27	362	370	349	366	80,500	366
2011-10-26	347	364	345	363	57,700	363
2011-10-25	357	362	347	352	58,300	352
2011-10-24	353	359	346	353	77,700	353
2011-10-21	345	355	345	350	53,800	350
2011-10-20	341	347	338	344	116,200	344
2011-10-19	343	346	339	340	196,500	340
2011-10-18	346	346	339	341	163,500	341
2011-10-17	351	353	338	344	255,700	344
2011-10-14	347	350	343	344	65,100	344
2011-10-13	358	358	352	353	23,500	353
2011-10-12	357	360	351	354	44,400	354
2011-10-11	367	375	356	361	75,700	361
2011-10-07	354	365	354	358	48,800	358
2011-10-06	345	357	345	355	34,900	355
2011-10-05	348	349	339	341	86,000	341
2011-10-04	360	360	349	350	42,200	350
2011-10-03	363	366	346	355	117,400	355
2011-09-30	376	380	367	375	87,500	375
2011-09-29	370	376	370	375	127,000	375
2011-09-28	362	373	360	369	138,400	369
2011-09-27	348	358	348	358	64,000	358
2011-09-26	352	353	334	344	189,900	344
2011-09-22	356	356	347	355	97,400	355
2011-09-21	360	370	358	362	70,100	362
2011-09-20	365	370	356	357	86,600	357
2011-09-16	366	374	366	373	198,400	373
2011-09-15	364	373	360	365	61,200	365
2011-09-14	364	366	354	359	51,000	359
2011-09-13	367	367	359	360	136,100	360
2011-09-12	366	374	361	371	200,400	371
2011-09-09	376	378	366	366	217,900	366
2011-09-08	366	376	360	375	165,200	375
2011-09-07	355	366	353	363	110,800	363
2011-09-06	350	352	343	352	102,200	352
2011-09-05	351	354	343	354	48,600	354
2011-09-02	348	354	346	352	59,600	352
2011-09-01	351	357	351	354	45,300	354
2011-08-31	344	355	343	350	176,400	350
2011-08-30	329	341	326	340	90,900	340
2011-08-29	318	328	318	324	39,900	324
2011-08-26	316	324	315	321	42,400	321
2011-08-25	323	328	318	318	50,600	318
2011-08-24	330	330	316	317	45,700	317
2011-08-23	317	328	315	323	73,500	323
2011-08-22	310	319	310	313	56,300	313
2011-08-19	310	318	310	314	31,500	314
2011-08-18	323	326	310	318	77,900	318
2011-08-17	319	327	319	326	30,800	326
2011-08-16	324	324	318	322	51,100	322
2011-08-15	324	324	317	323	32,200	323
2011-08-12	325	325	315	316	60,100	316
2011-08-11	308	320	308	319	46,200	319
2011-08-10	328	330	313	316	103,800	316
2011-08-09	316	321	308	320	108,000	320
2011-08-08	325	327	323	324	54,800	324
2011-08-05	330	333	326	332	82,500	332
2011-08-04	337	342	335	338	73,800	338
2011-08-03	339	340	335	337	57,000	337
2011-08-02	344	350	344	347	56,400	347
2011-08-01	340	350	340	344	43,400	344
2011-07-29	341	348	339	342	34,500	342
2011-07-28	345	345	332	339	112,800	339
2011-07-27	351	352	345	345	73,800	345
2011-07-26	356	359	351	351	85,100	351
2011-07-25	370	370	355	356	81,200	356
2011-07-22	364	370	364	370	59,100	370
2011-07-21	365	367	362	363	11,700	363
2011-07-20	363	371	363	365	16,100	365
2011-07-19	361	370	358	360	53,600	360
2011-07-15	361	368	361	364	68,800	364
2011-07-14	372	372	362	363	49,100	363
2011-07-13	361	378	361	370	61,400	370
2011-07-12	367	368	360	366	53,600	366
2011-07-11	381	382	375	375	61,900	375
2011-07-08	368	386	368	383	375,000	383
2011-07-07	367	371	365	369	132,500	369
2011-07-06	366	369	363	366	145,600	366
2011-07-05	365	376	360	369	157,000	369
2011-07-04	362	372	358	369	227,500	369
2011-07-01	360	363	353	356	170,300	356
2011-06-30	345	363	345	361	370,100	361
2011-06-29	348	351	341	350	103,100	350
2011-06-28	338	343	335	343	59,400	343
2011-06-27	337	343	337	338	40,800	338
2011-06-24	334	342	334	340	70,700	340
2011-06-23	335	338	330	334	90,200	334
2011-06-22	325	339	325	334	366,100	334
2011-06-21	323	328	320	324	136,400	324
2011-06-20	325	330	323	324	116,100	324
2011-06-17	340	342	328	328	159,800	328
2011-06-16	341	346	341	341	54,100	341
2011-06-15	345	350	345	347	21,200	347
2011-06-14	347	353	340	347	72,300	347
2011-06-13	347	350	339	349	53,300	349
2011-06-10	356	365	352	355	172,600	355
2011-06-09	347	353	347	349	89,200	349
2011-06-08	345	353	345	351	49,700	351
2011-06-07	341	353	341	349	123,500	349
2011-06-06	338	349	338	346	92,700	346
2011-06-03	347	348	335	338	121,400	338
2011-06-02	349	353	347	350	130,900	350
2011-06-01	370	370	357	357	177,600	357
2011-05-31	360	379	360	372	772,100	372
2011-05-30	342	366	341	363	355,500	363
2011-05-27	337	347	332	345	332,400	345
2011-05-26	333	337	332	334	63,100	334
2011-05-25	332	333	317	332	101,200	332
2011-05-24	321	329	321	328	133,800	328
2011-05-23	310	328	307	320	318,200	320
2011-05-20	309	316	303	309	55,800	309
2011-05-19	317	318	308	309	96,400	309
2011-05-18	319	322	310	317	69,100	317
2011-05-17	320	320	305	314	91,900	314
2011-05-16	318	326	310	321	236,700	321
2011-05-13	320	334	316	318	455,100	318
2011-05-12	326	326	319	321	53,200	321
2011-05-11	330	331	326	328	38,300	328
2011-05-10	331	331	325	329	48,900	329
2011-05-09	337	337	325	328	58,600	328
2011-05-06	326	335	317	334	251,900	334
2011-05-02	335	335	325	331	141,100	331
2011-04-28	329	335	325	331	162,800	331
2011-04-27	322	331	313	328	211,200	328
2011-04-26	311	328	311	324	233,500	324
2011-04-25	306	317	303	313	150,800	313
2011-04-22	299	307	299	305	98,500	305
2011-04-21	304	304	299	301	34,900	301
2011-04-20	302	306	296	303	145,200	303
2011-04-19	298	303	296	299	55,100	299
2011-04-18	298	302	298	300	90,200	300
2011-04-15	302	305	298	298	60,000	298
2011-04-14	298	303	297	300	38,300	300
2011-04-13	295	302	295	299	47,800	299
2011-04-12	295	300	294	295	95,300	295
2011-04-11	296	305	296	300	52,600	300
2011-04-08	294	305	294	299	84,500	299
2011-04-07	293	297	292	294	129,500	294
2011-04-06	300	300	292	293	139,700	293
2011-04-05	305	305	291	295	151,800	295
2011-04-04	312	312	303	305	100,900	305
2011-04-01	328	328	313	314	77,800	314
2011-03-31	322	329	314	329	149,600	329
2011-03-30	308	318	302	318	194,600	318
2011-03-29	301	313	299	308	202,600	308
2011-03-28	315	315	304	310	441,600	310
2011-03-25	324	324	312	315	180,100	315
2011-03-24	318	326	314	314	117,500	314
2011-03-23	328	329	308	321	122,600	321
2011-03-22	315	335	312	328	243,100	328
2011-03-18	297	322	297	308	173,700	308
2011-03-17	282	309	282	295	242,800	295
2011-03-16	257	302	255	301	444,900	301
2011-03-15	296	301	230	265	498,900	265
2011-03-14	306	325	301	309	199,800	309
2011-03-11	330	337	330	330	351,600	330
2011-03-10	341	349	336	342	170,500	342
2011-03-09	344	344	340	341	64,500	341
2011-03-08	341	344	336	338	93,000	338
2011-03-07	346	347	337	343	136,000	343
2011-03-04	347	349	343	346	59,200	346
2011-03-03	349	350	342	343	128,200	343
2011-03-02	349	351	343	344	200,600	344
2011-03-01	357	357	352	355	87,300	355
2011-02-28	351	359	351	357	60,300	357
2011-02-25	347	355	347	355	63,800	355
2011-02-24	353	354	346	346	96,900	346
2011-02-23	359	362	355	355	86,600	355
2011-02-22	363	363	357	359	43,300	359
2011-02-21	360	363	358	362	35,700	362
2011-02-18	363	365	361	363	57,200	363
2011-02-17	357	368	356	367	173,400	367
2011-02-16	361	361	357	357	40,800	357
2011-02-15	361	364	359	361	104,400	361
2011-02-14	358	361	357	361	80,100	361
2011-02-10	359	359	354	355	81,700	355
2011-02-09	357	358	354	355	203,700	355
2011-02-08	350	357	349	357	216,300	357
2011-02-07	352	352	348	349	97,400	349
2011-02-04	356	359	350	351	168,400	351
2011-02-03	356	358	353	357	93,400	357
2011-02-02	360	367	359	359	161,300	359
2011-02-01	357	362	356	357	128,400	357
2011-01-31	345	361	345	359	251,300	359
2011-01-28	347	353	342	352	263,000	352
2011-01-27	346	354	345	350	113,100	350
2011-01-26	347	351	343	347	109,600	347
2011-01-25	350	354	345	349	116,800	349
2011-01-24	347	354	347	351	66,000	351
2011-01-21	360	360	346	346	90,800	346
2011-01-20	358	359	356	357	46,800	357
2011-01-19	360	361	355	360	95,100	360
2011-01-18	352	361	352	357	82,800	357
2011-01-17	355	357	351	351	79,300	351
2011-01-14	355	360	354	354	136,300	354
2011-01-13	357	361	351	359	166,300	359
2011-01-12	361	361	352	355	127,600	355
2011-01-11	359	361	354	359	85,800	359
2011-01-07	364	364	359	360	107,500	360
2011-01-06	361	365	360	362	131,200	362
2011-01-05	360	366	359	362	134,800	362
2011-01-04	350	361	350	357	157,600	357

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 [2011年度]

8841 (株)テーオーシーの時系列データ [2011年度]