8841 (株)テーオーシーの時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	544	544	522	530	60,500	530
2012-12-27	527	548	522	544	125,500	544
2012-12-26	516	529	513	525	74,700	525
2012-12-25	497	518	497	517	120,300	517
2012-12-21	483	499	482	492	111,800	492
2012-12-20	468	479	458	477	137,700	477
2012-12-19	462	470	459	466	53,100	466
2012-12-18	455	463	451	454	41,400	454
2012-12-17	455	461	451	458	29,300	458
2012-12-14	449	458	443	445	106,800	445
2012-12-13	459	459	446	447	41,400	447
2012-12-12	454	454	446	447	38,100	447
2012-12-11	450	453	442	449	20,300	449
2012-12-10	450	452	440	447	21,100	447
2012-12-07	459	459	440	447	59,200	447
2012-12-06	449	463	436	461	68,100	461
2012-12-05	441	450	435	436	52,800	436
2012-12-04	439	446	435	442	42,800	442
2012-12-03	440	447	424	442	37,200	442
2012-11-30	438	447	437	440	43,200	440
2012-11-29	437	439	430	434	42,600	434
2012-11-28	447	447	428	429	41,100	429
2012-11-27	445	451	445	448	67,500	448
2012-11-26	452	453	443	443	68,000	443
2012-11-22	451	451	443	444	48,700	444
2012-11-21	446	446	438	440	35,900	440
2012-11-20	448	448	435	438	33,700	438
2012-11-19	446	447	444	446	27,900	446
2012-11-16	431	440	431	439	45,600	439
2012-11-15	424	438	422	437	56,400	437
2012-11-14	417	424	409	418	72,800	418
2012-11-13	417	425	409	425	94,100	425
2012-11-12	427	430	417	417	50,200	417
2012-11-09	421	430	420	428	52,300	428
2012-11-08	425	432	424	427	50,600	427
2012-11-07	438	442	434	437	29,200	437
2012-11-06	440	442	435	436	21,700	436
2012-11-05	453	453	436	446	54,700	446
2012-11-02	449	464	445	455	157,000	455
2012-11-01	433	447	428	447	160,100	447
2012-10-31	435	438	420	425	150,200	425
2012-10-30	414	432	412	431	440,000	431
2012-10-29	405	418	405	415	200,500	415
2012-10-26	400	404	391	400	202,500	400
2012-10-25	387	400	387	398	149,800	398
2012-10-24	393	396	386	391	168,300	391
2012-10-23	408	408	395	396	68,900	396
2012-10-22	403	410	403	407	35,100	407
2012-10-19	406	414	404	412	58,900	412
2012-10-18	407	412	401	406	114,500	406
2012-10-17	417	418	403	405	151,000	405
2012-10-16	394	402	390	397	121,900	397
2012-10-15	378	392	378	390	107,900	390
2012-10-12	370	379	370	378	86,600	378
2012-10-11	374	374	366	370	266,900	370
2012-10-10	391	393	381	381	226,400	381
2012-10-09	401	405	390	395	295,600	395
2012-10-05	394	404	394	400	129,600	400
2012-10-04	394	398	393	393	99,600	393
2012-10-03	394	398	392	393	111,200	393
2012-10-02	402	403	394	394	144,400	394
2012-10-01	415	415	402	406	167,400	406
2012-09-28	411	423	409	418	115,800	418
2012-09-27	400	411	400	410	145,600	410
2012-09-26	406	415	401	404	95,400	404
2012-09-25	404	415	402	407	128,700	407
2012-09-24	407	414	401	406	134,900	406
2012-09-21	412	416	404	405	80,000	405
2012-09-20	410	417	403	412	71,400	412
2012-09-19	424	426	413	414	79,300	414
2012-09-18	425	425	417	420	36,700	420
2012-09-14	429	430	423	428	122,900	428
2012-09-13	418	418	402	407	55,000	407
2012-09-12	406	419	405	417	66,200	417
2012-09-11	408	409	399	404	81,600	404
2012-09-10	404	412	401	411	54,200	411
2012-09-07	406	407	401	404	61,700	404
2012-09-06	402	403	397	401	82,000	401
2012-09-05	394	409	394	403	169,700	403
2012-09-04	400	401	393	394	121,400	394
2012-09-03	398	407	398	399	69,600	399
2012-08-31	395	404	393	400	122,600	400
2012-08-30	400	404	391	400	94,900	400
2012-08-29	400	406	397	399	101,700	399
2012-08-28	403	406	398	401	124,600	401
2012-08-27	405	408	400	400	72,700	400
2012-08-24	402	404	398	401	67,000	401
2012-08-23	408	410	403	406	91,000	406
2012-08-22	405	410	400	409	89,500	409
2012-08-21	416	416	401	408	91,200	408
2012-08-20	423	423	410	413	54,400	413
2012-08-17	426	428	423	424	33,800	424
2012-08-16	415	424	415	424	88,000	424
2012-08-15	427	427	417	423	31,900	423
2012-08-14	415	425	413	424	40,300	424
2012-08-13	421	421	413	414	15,900	414
2012-08-10	423	424	417	420	43,300	420
2012-08-09	416	424	416	423	61,400	423
2012-08-08	411	420	405	412	85,300	412
2012-08-07	403	407	400	403	57,200	403
2012-08-06	411	414	405	408	40,900	408
2012-08-03	400	406	393	403	88,900	403
2012-08-02	418	420	404	405	52,700	405
2012-08-01	413	421	410	418	45,700	418
2012-07-31	412	418	411	417	32,800	417
2012-07-30	415	415	410	414	27,000	414
2012-07-27	411	413	400	409	76,200	409
2012-07-26	393	406	392	406	73,600	406
2012-07-25	391	399	389	391	96,400	391
2012-07-24	393	405	390	394	62,100	394
2012-07-23	394	404	392	393	123,600	393
2012-07-20	420	421	399	404	108,100	404
2012-07-19	421	438	415	420	65,300	420
2012-07-18	425	432	413	416	83,000	416
2012-07-17	437	437	426	426	74,000	426
2012-07-13	438	441	435	436	45,200	436
2012-07-12	439	445	435	439	67,500	439
2012-07-11	446	446	436	438	40,000	438
2012-07-10	444	450	443	444	42,200	444
2012-07-09	436	445	434	440	53,200	440
2012-07-06	436	447	436	439	76,500	439
2012-07-05	442	448	433	434	47,000	434
2012-07-04	450	450	442	443	90,700	443
2012-07-03	455	459	445	447	65,400	447
2012-07-02	460	460	446	451	38,500	451
2012-06-29	446	465	442	456	86,300	456
2012-06-28	438	452	438	446	86,900	446
2012-06-27	428	438	427	434	83,200	434
2012-06-26	437	446	431	434	61,300	434
2012-06-25	448	448	435	443	116,900	443
2012-06-22	437	448	437	445	40,900	445
2012-06-21	439	446	436	440	148,800	440
2012-06-20	437	444	434	438	119,400	438
2012-06-19	429	438	425	431	53,800	431
2012-06-18	433	444	424	427	35,100	427
2012-06-15	436	439	420	426	100,400	426
2012-06-14	438	440	427	432	45,200	432
2012-06-13	424	440	423	435	75,900	435
2012-06-12	419	425	412	423	56,700	423
2012-06-11	414	428	413	423	63,000	423
2012-06-08	408	413	395	408	184,400	408
2012-06-07	409	412	401	411	91,100	411
2012-06-06	416	416	399	406	110,600	406
2012-06-05	411	417	397	412	109,200	412
2012-06-04	392	414	387	410	174,500	410
2012-06-01	415	415	403	412	87,200	412
2012-05-31	407	423	403	420	91,100	420
2012-05-30	410	417	399	415	102,400	415
2012-05-29	414	415	402	409	84,200	409
2012-05-28	408	422	408	414	81,200	414
2012-05-25	419	419	404	406	55,600	406
2012-05-24	404	416	400	411	89,400	411
2012-05-23	408	415	394	411	102,500	411
2012-05-22	401	429	401	408	96,200	408
2012-05-21	392	407	390	397	102,500	397
2012-05-18	399	407	391	399	103,200	399
2012-05-17	391	414	377	410	150,900	410
2012-05-16	415	415	391	399	135,500	399
2012-05-15	406	427	405	415	69,600	415
2012-05-14	426	435	412	414	43,100	414
2012-05-11	447	448	428	431	64,800	431
2012-05-10	436	452	430	449	75,100	449
2012-05-09	458	460	439	441	113,500	441
2012-05-08	456	473	452	464	93,000	464
2012-05-07	455	464	451	454	59,900	454
2012-05-02	446	472	446	470	50,100	470
2012-05-01	451	453	438	444	72,400	444
2012-04-27	456	472	446	450	87,700	450
2012-04-26	465	470	461	463	27,000	463
2012-04-25	457	469	455	463	52,800	463
2012-04-24	445	453	444	449	61,800	449
2012-04-23	461	464	448	449	42,100	449
2012-04-20	448	463	448	461	43,500	461
2012-04-19	456	456	447	447	38,100	447
2012-04-18	450	460	448	458	80,600	458
2012-04-17	448	448	438	442	76,200	442
2012-04-16	444	450	440	440	65,800	440
2012-04-13	426	454	426	451	109,000	451
2012-04-12	432	432	422	424	52,000	424
2012-04-11	426	438	417	433	176,800	433
2012-04-10	442	448	433	434	58,200	434
2012-04-09	438	447	434	441	59,500	441
2012-04-06	444	450	439	443	52,100	443
2012-04-05	437	445	432	443	62,700	443
2012-04-04	457	457	439	446	89,800	446
2012-04-03	460	467	457	460	74,400	460
2012-04-02	464	468	462	467	105,800	467
2012-03-30	468	474	457	465	175,100	465
2012-03-29	468	476	464	476	111,200	476
2012-03-28	463	469	450	466	208,800	466
2012-03-27	450	465	450	465	414,900	465
2012-03-26	444	450	440	443	237,600	443
2012-03-23	441	449	441	445	203,200	445
2012-03-22	438	451	438	449	113,700	449
2012-03-21	441	450	439	440	178,400	440
2012-03-19	445	452	444	448	115,200	448
2012-03-16	432	447	430	441	194,500	441
2012-03-15	429	438	429	433	138,400	433
2012-03-14	431	436	429	429	124,200	429
2012-03-13	420	432	415	423	138,200	423
2012-03-12	426	431	418	418	113,200	418
2012-03-09	425	434	420	431	210,400	431
2012-03-08	411	420	409	417	85,400	417
2012-03-07	405	410	400	407	92,900	407
2012-03-06	405	417	405	410	184,600	410
2012-03-05	408	413	405	407	109,100	407
2012-03-02	410	414	406	412	93,000	412
2012-03-01	419	420	397	402	137,300	402
2012-02-29	432	432	413	420	136,800	420
2012-02-28	425	437	420	436	147,400	436
2012-02-27	425	428	417	425	170,300	425
2012-02-24	430	431	417	421	127,100	421
2012-02-23	428	434	419	427	125,500	427
2012-02-22	420	439	420	426	132,400	426
2012-02-21	425	426	412	420	121,000	420
2012-02-20	438	439	425	427	62,500	427
2012-02-17	435	445	428	433	222,400	433
2012-02-16	419	434	416	427	138,100	427
2012-02-15	419	427	413	422	103,900	422
2012-02-14	402	420	400	418	51,700	418
2012-02-13	399	406	397	405	44,000	405
2012-02-10	406	406	392	400	45,300	400
2012-02-09	402	409	396	405	44,900	405
2012-02-08	404	404	395	403	64,400	403
2012-02-07	399	407	398	404	68,300	404
2012-02-06	382	399	382	399	39,800	399
2012-02-03	398	398	384	387	33,200	387
2012-02-02	390	400	390	397	39,100	397
2012-02-01	386	391	382	383	32,900	383
2012-01-31	395	397	381	382	45,800	382
2012-01-30	387	394	384	387	33,500	387
2012-01-27	389	394	384	393	41,100	393
2012-01-26	380	409	370	391	151,300	391
2012-01-25	376	385	374	376	88,200	376
2012-01-24	378	385	373	377	58,000	377
2012-01-23	381	384	372	379	70,700	379
2012-01-20	367	391	367	374	207,600	374
2012-01-19	356	360	350	351	26,600	351
2012-01-18	365	369	352	352	34,200	352
2012-01-17	362	366	359	363	16,500	363
2012-01-16	365	368	354	363	31,900	363
2012-01-13	354	372	354	369	43,700	369
2012-01-12	357	358	349	350	19,900	350
2012-01-11	356	364	356	359	9,300	359
2012-01-10	362	368	352	354	59,900	354
2012-01-06	354	356	350	354	31,800	354
2012-01-05	360	363	355	356	52,700	356
2012-01-04	358	363	353	363	62,600	363

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 [2012年度]

8841 (株)テーオーシーの時系列データ [2012年度]