8841 (株)テーオーシー の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 1,025 | 1,073 | 1,025 | 1,067 | 73,700 | 1,067 |
| 2015-12-29 | 997 | 1,017 | 991 | 1,014 | 38,500 | 1,014 |
| 2015-12-28 | 1,004 | 1,017 | 977 | 997 | 37,500 | 997 |
| 2015-12-25 | 1,002 | 1,002 | 984 | 995 | 36,900 | 995 |
| 2015-12-24 | 1,027 | 1,032 | 981 | 987 | 77,800 | 987 |
| 2015-12-22 | 1,010 | 1,029 | 1,002 | 1,021 | 49,000 | 1,021 |
| 2015-12-21 | 1,000 | 1,013 | 978 | 1,008 | 85,200 | 1,008 |
| 2015-12-18 | 1,016 | 1,046 | 1,010 | 1,016 | 69,200 | 1,016 |
| 2015-12-17 | 992 | 1,050 | 991 | 1,015 | 158,000 | 1,015 |
| 2015-12-16 | 971 | 991 | 955 | 962 | 93,600 | 962 |
| 2015-12-15 | 985 | 1,003 | 957 | 964 | 73,400 | 964 |
| 2015-12-14 | 960 | 984 | 960 | 983 | 93,500 | 983 |
| 2015-12-11 | 983 | 1,005 | 983 | 990 | 161,000 | 990 |
| 2015-12-10 | 991 | 1,026 | 991 | 998 | 72,100 | 998 |
| 2015-12-09 | 1,030 | 1,040 | 998 | 1,009 | 75,300 | 1,009 |
| 2015-12-08 | 1,046 | 1,058 | 1,032 | 1,039 | 54,600 | 1,039 |
| 2015-12-07 | 1,024 | 1,071 | 1,024 | 1,044 | 99,400 | 1,044 |
| 2015-12-04 | 1,017 | 1,032 | 1,003 | 1,023 | 105,400 | 1,023 |
| 2015-12-03 | 1,047 | 1,056 | 1,032 | 1,038 | 60,400 | 1,038 |
| 2015-12-02 | 1,048 | 1,067 | 1,041 | 1,043 | 128,200 | 1,043 |
| 2015-12-01 | 1,027 | 1,050 | 1,024 | 1,049 | 81,600 | 1,049 |
| 2015-11-30 | 1,033 | 1,044 | 1,016 | 1,027 | 92,700 | 1,027 |
| 2015-11-27 | 1,038 | 1,064 | 1,025 | 1,039 | 69,600 | 1,039 |
| 2015-11-26 | 1,054 | 1,081 | 1,020 | 1,045 | 212,200 | 1,045 |
| 2015-11-25 | 1,040 | 1,053 | 1,032 | 1,048 | 57,900 | 1,048 |
| 2015-11-24 | 1,016 | 1,044 | 1,016 | 1,044 | 80,300 | 1,044 |
| 2015-11-20 | 1,018 | 1,018 | 1,000 | 1,018 | 54,400 | 1,018 |
| 2015-11-19 | 1,022 | 1,030 | 1,003 | 1,010 | 77,800 | 1,010 |
| 2015-11-18 | 1,014 | 1,021 | 998 | 1,002 | 64,200 | 1,002 |
| 2015-11-17 | 998 | 1,011 | 988 | 1,008 | 100,400 | 1,008 |
| 2015-11-16 | 975 | 998 | 975 | 990 | 81,100 | 990 |
| 2015-11-13 | 978 | 990 | 971 | 990 | 78,500 | 990 |
| 2015-11-12 | 993 | 998 | 976 | 986 | 87,900 | 986 |
| 2015-11-11 | 939 | 992 | 932 | 984 | 149,500 | 984 |
| 2015-11-10 | 918 | 928 | 907 | 922 | 104,800 | 922 |
| 2015-11-09 | 917 | 936 | 913 | 928 | 165,500 | 928 |
| 2015-11-06 | 934 | 936 | 910 | 919 | 80,600 | 919 |
| 2015-11-05 | 921 | 932 | 911 | 925 | 146,100 | 925 |
| 2015-11-04 | 900 | 916 | 882 | 914 | 215,000 | 914 |
| 2015-11-02 | 877 | 892 | 854 | 885 | 201,200 | 885 |
| 2015-10-30 | 884 | 893 | 871 | 892 | 213,900 | 892 |
| 2015-10-29 | 870 | 888 | 836 | 880 | 649,700 | 880 |
| 2015-10-28 | 880 | 880 | 848 | 867 | 150,000 | 867 |
| 2015-10-27 | 891 | 898 | 871 | 873 | 80,400 | 873 |
| 2015-10-26 | 882 | 891 | 868 | 887 | 117,200 | 887 |
| 2015-10-23 | 866 | 878 | 854 | 870 | 117,300 | 870 |
| 2015-10-22 | 845 | 862 | 842 | 846 | 67,500 | 846 |
| 2015-10-21 | 821 | 858 | 821 | 852 | 136,700 | 852 |
| 2015-10-20 | 842 | 845 | 812 | 819 | 67,800 | 819 |
| 2015-10-19 | 848 | 855 | 837 | 838 | 49,400 | 838 |
| 2015-10-16 | 866 | 894 | 848 | 848 | 122,300 | 848 |
| 2015-10-15 | 835 | 861 | 829 | 856 | 74,200 | 856 |
| 2015-10-14 | 848 | 848 | 826 | 836 | 79,400 | 836 |
| 2015-10-13 | 837 | 860 | 837 | 858 | 66,400 | 858 |
| 2015-10-09 | 833 | 850 | 821 | 845 | 100,600 | 845 |
| 2015-10-08 | 869 | 870 | 809 | 821 | 281,400 | 821 |
| 2015-10-07 | 887 | 895 | 855 | 872 | 107,100 | 872 |
| 2015-10-06 | 879 | 897 | 879 | 881 | 105,500 | 881 |
| 2015-10-05 | 887 | 889 | 865 | 867 | 65,000 | 867 |
| 2015-10-02 | 872 | 886 | 857 | 880 | 105,500 | 880 |
| 2015-10-01 | 846 | 880 | 834 | 872 | 123,600 | 872 |
| 2015-09-30 | 825 | 851 | 820 | 836 | 99,600 | 836 |
| 2015-09-29 | 811 | 823 | 796 | 816 | 113,900 | 816 |
| 2015-09-28 | 809 | 834 | 802 | 826 | 131,100 | 826 |
| 2015-09-25 | 781 | 809 | 781 | 809 | 115,400 | 809 |
| 2015-09-24 | 775 | 790 | 765 | 784 | 192,500 | 784 |
| 2015-09-18 | 801 | 809 | 782 | 788 | 141,100 | 788 |
| 2015-09-17 | 796 | 818 | 787 | 816 | 79,400 | 816 |
| 2015-09-16 | 834 | 834 | 793 | 796 | 54,000 | 796 |
| 2015-09-15 | 837 | 842 | 822 | 823 | 88,000 | 823 |
| 2015-09-14 | 850 | 875 | 837 | 837 | 131,200 | 837 |
| 2015-09-11 | 785 | 845 | 785 | 835 | 230,200 | 835 |
| 2015-09-10 | 810 | 824 | 796 | 799 | 128,000 | 799 |
| 2015-09-09 | 790 | 832 | 787 | 831 | 137,400 | 831 |
| 2015-09-08 | 804 | 812 | 774 | 774 | 111,200 | 774 |
| 2015-09-07 | 799 | 804 | 781 | 804 | 71,900 | 804 |
| 2015-09-04 | 800 | 806 | 782 | 803 | 97,900 | 803 |
| 2015-09-03 | 787 | 801 | 777 | 796 | 133,700 | 796 |
| 2015-09-02 | 777 | 800 | 773 | 783 | 161,200 | 783 |
| 2015-09-01 | 816 | 816 | 782 | 793 | 223,900 | 793 |
| 2015-08-31 | 801 | 823 | 788 | 818 | 94,500 | 818 |
| 2015-08-28 | 813 | 819 | 796 | 804 | 64,100 | 804 |
| 2015-08-27 | 789 | 802 | 778 | 794 | 160,300 | 794 |
| 2015-08-26 | 761 | 783 | 759 | 779 | 162,300 | 779 |
| 2015-08-25 | 706 | 795 | 706 | 773 | 186,900 | 773 |
| 2015-08-24 | 741 | 784 | 728 | 751 | 202,200 | 751 |
| 2015-08-21 | 770 | 787 | 761 | 767 | 126,700 | 767 |
| 2015-08-20 | 790 | 808 | 785 | 788 | 49,500 | 788 |
| 2015-08-19 | 815 | 821 | 801 | 804 | 43,100 | 804 |
| 2015-08-18 | 817 | 826 | 804 | 823 | 60,700 | 823 |
| 2015-08-17 | 811 | 824 | 786 | 817 | 111,900 | 817 |
| 2015-08-14 | 799 | 830 | 799 | 809 | 100,600 | 809 |
| 2015-08-13 | 795 | 800 | 782 | 786 | 45,500 | 786 |
| 2015-08-12 | 819 | 830 | 792 | 804 | 46,800 | 804 |
| 2015-08-11 | 819 | 844 | 810 | 831 | 86,000 | 831 |
| 2015-08-10 | 779 | 815 | 766 | 811 | 82,800 | 811 |
| 2015-08-07 | 782 | 782 | 763 | 764 | 76,600 | 764 |
| 2015-08-06 | 793 | 816 | 789 | 791 | 69,000 | 791 |
| 2015-08-05 | 779 | 801 | 777 | 782 | 82,500 | 782 |
| 2015-08-04 | 790 | 790 | 775 | 785 | 45,100 | 785 |
| 2015-08-03 | 785 | 794 | 774 | 792 | 39,200 | 792 |
| 2015-07-31 | 783 | 792 | 775 | 788 | 72,600 | 788 |
| 2015-07-30 | 782 | 793 | 775 | 777 | 52,700 | 777 |
| 2015-07-29 | 784 | 784 | 772 | 778 | 50,700 | 778 |
| 2015-07-28 | 751 | 793 | 751 | 783 | 73,800 | 783 |
| 2015-07-27 | 767 | 772 | 762 | 762 | 61,900 | 762 |
| 2015-07-24 | 772 | 782 | 770 | 776 | 27,700 | 776 |
| 2015-07-23 | 770 | 779 | 765 | 775 | 47,000 | 775 |
| 2015-07-22 | 785 | 785 | 767 | 769 | 57,100 | 769 |
| 2015-07-21 | 801 | 804 | 789 | 794 | 38,700 | 794 |
| 2015-07-17 | 814 | 816 | 796 | 797 | 43,400 | 797 |
| 2015-07-16 | 830 | 830 | 808 | 810 | 58,000 | 810 |
| 2015-07-15 | 812 | 825 | 812 | 819 | 81,700 | 819 |
| 2015-07-14 | 818 | 823 | 812 | 818 | 107,500 | 818 |
| 2015-07-13 | 794 | 803 | 783 | 800 | 65,400 | 800 |
| 2015-07-10 | 779 | 813 | 774 | 788 | 85,900 | 788 |
| 2015-07-09 | 754 | 779 | 732 | 766 | 105,700 | 766 |
| 2015-07-08 | 809 | 809 | 769 | 769 | 130,700 | 769 |
| 2015-07-07 | 796 | 813 | 794 | 794 | 124,300 | 794 |
| 2015-07-06 | 837 | 837 | 795 | 796 | 174,400 | 796 |
| 2015-07-03 | 860 | 861 | 844 | 848 | 36,300 | 848 |
| 2015-07-02 | 868 | 880 | 861 | 861 | 70,000 | 861 |
| 2015-07-01 | 855 | 861 | 847 | 856 | 46,200 | 856 |
| 2015-06-30 | 872 | 875 | 840 | 856 | 144,600 | 856 |
| 2015-06-29 | 899 | 899 | 871 | 871 | 161,700 | 871 |
| 2015-06-26 | 907 | 918 | 905 | 905 | 74,400 | 905 |
| 2015-06-25 | 957 | 957 | 912 | 916 | 91,400 | 916 |
| 2015-06-24 | 985 | 985 | 947 | 960 | 82,800 | 960 |
| 2015-06-23 | 945 | 960 | 932 | 960 | 87,700 | 960 |
| 2015-06-22 | 916 | 940 | 916 | 935 | 44,200 | 935 |
| 2015-06-19 | 922 | 937 | 913 | 914 | 64,000 | 914 |
| 2015-06-18 | 911 | 935 | 907 | 907 | 41,700 | 907 |
| 2015-06-17 | 927 | 930 | 901 | 918 | 46,300 | 918 |
| 2015-06-16 | 961 | 970 | 926 | 928 | 46,300 | 928 |
| 2015-06-15 | 950 | 984 | 936 | 963 | 73,900 | 963 |
| 2015-06-12 | 941 | 943 | 934 | 941 | 126,400 | 941 |
| 2015-06-11 | 921 | 940 | 919 | 923 | 31,800 | 923 |
| 2015-06-10 | 923 | 943 | 914 | 915 | 47,900 | 915 |
| 2015-06-09 | 931 | 938 | 910 | 913 | 41,700 | 913 |
| 2015-06-08 | 952 | 952 | 933 | 946 | 29,400 | 946 |
| 2015-06-05 | 932 | 953 | 932 | 946 | 36,500 | 946 |
| 2015-06-04 | 949 | 958 | 943 | 945 | 39,200 | 945 |
| 2015-06-03 | 932 | 945 | 921 | 945 | 63,800 | 945 |
| 2015-06-02 | 952 | 952 | 933 | 941 | 41,100 | 941 |
| 2015-06-01 | 965 | 980 | 946 | 952 | 51,500 | 952 |
| 2015-05-29 | 942 | 972 | 941 | 972 | 156,700 | 972 |
| 2015-05-28 | 944 | 944 | 923 | 927 | 36,100 | 927 |
| 2015-05-27 | 942 | 945 | 928 | 934 | 36,300 | 934 |
| 2015-05-26 | 948 | 955 | 941 | 944 | 37,600 | 944 |
| 2015-05-25 | 960 | 960 | 935 | 938 | 53,400 | 938 |
| 2015-05-22 | 968 | 968 | 943 | 955 | 34,500 | 955 |
| 2015-05-21 | 970 | 991 | 957 | 959 | 52,800 | 959 |
| 2015-05-20 | 950 | 984 | 950 | 976 | 98,400 | 976 |
| 2015-05-19 | 941 | 954 | 929 | 935 | 69,700 | 935 |
| 2015-05-18 | 985 | 985 | 937 | 949 | 79,400 | 949 |
| 2015-05-15 | 930 | 960 | 924 | 949 | 95,200 | 949 |
| 2015-05-14 | 927 | 932 | 912 | 926 | 127,700 | 926 |
| 2015-05-13 | 920 | 949 | 918 | 940 | 108,000 | 940 |
| 2015-05-12 | 910 | 930 | 906 | 928 | 78,300 | 928 |
| 2015-05-11 | 920 | 941 | 915 | 916 | 69,800 | 916 |
| 2015-05-08 | 900 | 916 | 900 | 906 | 50,800 | 906 |
| 2015-05-07 | 889 | 918 | 879 | 906 | 118,300 | 906 |
| 2015-05-01 | 902 | 917 | 897 | 906 | 61,500 | 906 |
| 2015-04-30 | 942 | 949 | 912 | 916 | 82,500 | 916 |
| 2015-04-28 | 972 | 980 | 956 | 957 | 67,500 | 957 |
| 2015-04-27 | 975 | 980 | 957 | 963 | 53,400 | 963 |
| 2015-04-24 | 997 | 997 | 969 | 974 | 45,900 | 974 |
| 2015-04-23 | 1,018 | 1,023 | 986 | 988 | 65,900 | 988 |
| 2015-04-22 | 1,000 | 1,028 | 982 | 1,008 | 85,900 | 1,008 |
| 2015-04-21 | 952 | 989 | 952 | 985 | 51,100 | 985 |
| 2015-04-20 | 981 | 989 | 964 | 965 | 72,200 | 965 |
| 2015-04-17 | 990 | 1,015 | 990 | 1,001 | 57,200 | 1,001 |
| 2015-04-16 | 1,005 | 1,023 | 994 | 1,008 | 56,000 | 1,008 |
| 2015-04-15 | 1,020 | 1,030 | 1,002 | 1,004 | 66,700 | 1,004 |
| 2015-04-14 | 1,025 | 1,045 | 1,018 | 1,042 | 42,800 | 1,042 |
| 2015-04-13 | 1,031 | 1,044 | 1,013 | 1,016 | 65,700 | 1,016 |
| 2015-04-10 | 1,078 | 1,078 | 1,032 | 1,034 | 122,200 | 1,034 |
| 2015-04-09 | 1,079 | 1,087 | 1,061 | 1,062 | 74,100 | 1,062 |
| 2015-04-08 | 1,085 | 1,092 | 1,068 | 1,079 | 124,500 | 1,079 |
| 2015-04-07 | 1,059 | 1,092 | 1,034 | 1,053 | 198,400 | 1,053 |
| 2015-04-06 | 975 | 1,056 | 970 | 1,043 | 150,600 | 1,043 |
| 2015-04-03 | 962 | 987 | 962 | 972 | 72,100 | 972 |
| 2015-04-02 | 947 | 979 | 947 | 972 | 142,900 | 972 |
| 2015-04-01 | 927 | 944 | 909 | 927 | 137,100 | 927 |
| 2015-03-31 | 975 | 975 | 933 | 942 | 88,000 | 942 |
| 2015-03-30 | 940 | 963 | 932 | 945 | 85,400 | 945 |
| 2015-03-27 | 965 | 986 | 927 | 939 | 194,000 | 939 |
| 2015-03-26 | 973 | 974 | 950 | 966 | 265,700 | 966 |
| 2015-03-25 | 971 | 982 | 960 | 978 | 90,000 | 978 |
| 2015-03-24 | 980 | 988 | 959 | 970 | 138,200 | 970 |
| 2015-03-23 | 1,037 | 1,050 | 972 | 973 | 228,500 | 973 |
| 2015-03-20 | 1,042 | 1,050 | 1,019 | 1,044 | 120,500 | 1,044 |
| 2015-03-19 | 1,011 | 1,041 | 1,003 | 1,034 | 166,400 | 1,034 |
| 2015-03-18 | 998 | 1,045 | 990 | 1,040 | 230,600 | 1,040 |
| 2015-03-17 | 950 | 984 | 946 | 982 | 200,700 | 982 |
| 2015-03-16 | 900 | 924 | 899 | 920 | 101,600 | 920 |
| 2015-03-13 | 901 | 920 | 890 | 907 | 227,400 | 907 |
| 2015-03-12 | 870 | 895 | 867 | 895 | 203,200 | 895 |
| 2015-03-11 | 854 | 863 | 835 | 862 | 115,500 | 862 |
| 2015-03-10 | 841 | 853 | 834 | 850 | 228,800 | 850 |
| 2015-03-09 | 838 | 841 | 815 | 841 | 139,500 | 841 |
| 2015-03-06 | 819 | 837 | 818 | 836 | 127,900 | 836 |
| 2015-03-05 | 794 | 813 | 790 | 810 | 101,300 | 810 |
| 2015-03-04 | 799 | 799 | 779 | 788 | 39,200 | 788 |
| 2015-03-03 | 804 | 806 | 792 | 794 | 42,400 | 794 |
| 2015-03-02 | 794 | 810 | 792 | 797 | 68,100 | 797 |
| 2015-02-27 | 795 | 797 | 789 | 793 | 69,900 | 793 |
| 2015-02-26 | 782 | 790 | 778 | 790 | 73,500 | 790 |
| 2015-02-25 | 780 | 785 | 776 | 782 | 47,000 | 782 |
| 2015-02-24 | 760 | 779 | 759 | 775 | 59,600 | 775 |
| 2015-02-23 | 773 | 773 | 750 | 760 | 42,200 | 760 |
| 2015-02-20 | 772 | 774 | 760 | 765 | 51,600 | 765 |
| 2015-02-19 | 765 | 773 | 756 | 767 | 89,800 | 767 |
| 2015-02-18 | 759 | 773 | 752 | 769 | 113,400 | 769 |
| 2015-02-17 | 751 | 755 | 744 | 751 | 46,800 | 751 |
| 2015-02-16 | 746 | 755 | 743 | 751 | 77,800 | 751 |
| 2015-02-13 | 735 | 745 | 727 | 740 | 123,400 | 740 |
| 2015-02-12 | 731 | 760 | 730 | 736 | 141,800 | 736 |
| 2015-02-10 | 723 | 726 | 713 | 723 | 52,900 | 723 |
| 2015-02-09 | 738 | 738 | 713 | 718 | 59,500 | 718 |
| 2015-02-06 | 724 | 735 | 719 | 731 | 65,300 | 731 |
| 2015-02-05 | 728 | 728 | 709 | 718 | 48,900 | 718 |
| 2015-02-04 | 714 | 729 | 711 | 725 | 90,300 | 725 |
| 2015-02-03 | 705 | 717 | 700 | 703 | 242,300 | 703 |
| 2015-02-02 | 709 | 711 | 695 | 703 | 180,500 | 703 |
| 2015-01-30 | 725 | 732 | 714 | 720 | 132,600 | 720 |
| 2015-01-29 | 720 | 724 | 709 | 720 | 170,600 | 720 |
| 2015-01-28 | 720 | 727 | 703 | 723 | 130,400 | 723 |
| 2015-01-27 | 714 | 718 | 708 | 717 | 72,600 | 717 |
| 2015-01-26 | 699 | 712 | 690 | 708 | 154,300 | 708 |
| 2015-01-23 | 708 | 709 | 700 | 705 | 52,800 | 705 |
| 2015-01-22 | 695 | 703 | 693 | 700 | 117,900 | 700 |
| 2015-01-21 | 709 | 709 | 693 | 698 | 131,500 | 698 |
| 2015-01-20 | 695 | 708 | 689 | 705 | 113,400 | 705 |
| 2015-01-19 | 700 | 703 | 688 | 693 | 95,500 | 693 |
| 2015-01-16 | 687 | 702 | 679 | 698 | 162,900 | 698 |
| 2015-01-15 | 695 | 707 | 685 | 701 | 178,200 | 701 |
| 2015-01-14 | 686 | 706 | 683 | 700 | 178,100 | 700 |
| 2015-01-13 | 680 | 697 | 676 | 692 | 187,600 | 692 |
| 2015-01-09 | 684 | 693 | 675 | 690 | 95,000 | 690 |
| 2015-01-08 | 660 | 682 | 658 | 680 | 81,600 | 680 |
| 2015-01-07 | 656 | 668 | 656 | 659 | 62,500 | 659 |
| 2015-01-06 | 675 | 679 | 663 | 665 | 103,600 | 665 |
| 2015-01-05 | 679 | 689 | 673 | 681 | 29,300 | 681 |
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
