8841 (株)テーオーシーの時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	928	936	915	933	59,300	933
2016-12-29	946	949	913	938	99,200	938
2016-12-28	943	948	934	942	42,600	942
2016-12-27	938	950	930	940	22,600	940
2016-12-26	938	945	926	941	51,700	941
2016-12-22	913	940	906	930	107,900	930
2016-12-21	937	940	909	912	66,500	912
2016-12-20	923	940	920	934	59,700	934
2016-12-19	929	934	918	920	66,600	920
2016-12-16	935	945	922	925	113,100	925
2016-12-15	914	938	909	921	98,300	921
2016-12-14	937	942	911	914	108,100	914
2016-12-13	891	940	885	939	149,400	939
2016-12-12	907	922	880	883	239,400	883
2016-12-09	879	912	879	904	250,800	904
2016-12-08	955	956	904	924	224,400	924
2016-12-07	939	948	930	946	107,200	946
2016-12-06	955	957	927	929	199,500	929
2016-12-05	968	975	936	940	111,700	940
2016-12-02	989	1,000	975	983	99,500	983
2016-12-01	1,004	1,016	989	994	78,300	994
2016-11-30	991	994	981	989	77,400	989
2016-11-29	997	1,002	986	993	85,200	993
2016-11-28	1,004	1,022	982	1,014	63,100	1,014
2016-11-25	1,022	1,022	984	1,003	94,500	1,003
2016-11-24	1,030	1,030	997	1,013	52,500	1,013
2016-11-22	1,008	1,023	995	1,017	71,300	1,017
2016-11-21	1,005	1,019	1,001	1,005	79,500	1,005
2016-11-18	1,005	1,005	987	995	84,800	995
2016-11-17	997	999	973	993	81,500	993
2016-11-16	999	1,003	955	999	122,400	999
2016-11-15	970	988	960	984	91,800	984
2016-11-14	980	987	959	966	105,100	966
2016-11-11	964	989	945	959	121,900	959
2016-11-10	956	956	912	949	137,300	949
2016-11-09	892	923	839	866	161,000	866
2016-11-08	980	983	940	967	70,700	967
2016-11-07	950	975	932	975	59,700	975
2016-11-04	930	937	912	929	67,400	929
2016-11-02	950	950	928	938	60,600	938
2016-11-01	947	970	943	961	47,700	961
2016-10-31	966	966	945	951	44,500	951
2016-10-28	971	983	951	977	119,300	977
2016-10-27	974	987	953	966	46,100	966
2016-10-26	958	977	954	973	51,500	973
2016-10-25	959	964	948	958	58,000	958
2016-10-24	938	953	928	950	30,400	950
2016-10-21	955	965	939	941	48,800	941
2016-10-20	926	964	926	950	66,800	950
2016-10-19	919	932	915	929	38,100	929
2016-10-17	901	913	892	912	41,200	912
2016-10-13	872	891	866	887	55,600	887
2016-10-12	855	883	855	869	105,700	869
2016-10-11	863	883	860	873	50,200	873
2016-10-07	859	864	843	852	28,100	852
2016-10-06	870	879	860	862	44,500	862
2016-10-05	862	870	859	867	52,000	867
2016-10-04	853	860	840	857	38,300	857
2016-10-03	852	855	837	847	24,600	847
2016-09-30	839	854	833	837	40,300	837
2016-09-29	859	875	847	866	87,400	866
2016-09-28	857	859	837	847	48,400	847
2016-09-27	827	857	808	857	123,600	857
2016-09-26	826	837	823	831	39,900	831
2016-09-23	826	836	810	832	101,300	832
2016-09-21	778	832	771	827	92,000	827
2016-09-20	776	794	767	771	98,400	771
2016-09-16	798	798	785	786	46,200	786
2016-09-15	799	801	789	793	37,700	793
2016-09-14	793	818	793	806	38,600	806
2016-09-13	808	808	793	793	36,900	793
2016-09-12	800	807	784	801	66,200	801
2016-09-09	795	824	795	804	172,200	804
2016-09-08	859	861	836	840	66,800	840
2016-09-07	841	860	840	859	55,400	859
2016-09-06	843	855	843	850	42,400	850
2016-09-05	843	851	836	842	24,800	842
2016-09-02	834	846	828	833	28,000	833
2016-09-01	818	840	811	840	26,900	840
2016-08-31	808	823	798	818	46,500	818
2016-08-30	821	826	798	799	14,300	799
2016-08-29	823	828	814	826	46,500	826
2016-08-26	800	810	797	803	33,200	803
2016-08-25	801	808	798	805	28,100	805
2016-08-24	816	821	808	809	12,300	809
2016-08-23	797	815	797	806	44,500	806
2016-08-22	800	820	800	801	42,900	801
2016-08-19	808	817	795	802	46,400	802
2016-08-18	808	821	798	807	58,900	807
2016-08-17	827	838	801	811	89,900	811
2016-08-16	880	880	828	828	75,700	828
2016-08-15	875	888	875	879	32,800	879
2016-08-12	918	918	875	877	60,700	877
2016-08-10	875	928	863	926	77,000	926
2016-08-09	847	875	846	875	43,200	875
2016-08-08	855	860	844	850	80,900	850
2016-08-05	820	853	820	850	63,700	850
2016-08-04	835	835	819	822	31,300	822
2016-08-03	830	843	815	835	62,900	835
2016-08-02	836	841	831	832	31,700	832
2016-08-01	841	860	831	850	54,100	850
2016-07-29	884	894	846	880	39,200	880
2016-07-28	872	887	864	883	26,700	883
2016-07-27	882	892	875	881	30,100	881
2016-07-26	873	882	860	872	40,900	872
2016-07-25	880	892	875	880	33,500	880
2016-07-22	872	882	871	880	16,600	880
2016-07-21	908	908	877	890	25,300	890
2016-07-20	886	904	875	886	39,700	886
2016-07-19	905	908	878	888	45,000	888
2016-07-15	892	906	883	891	63,500	891
2016-07-14	880	888	870	883	45,200	883
2016-07-13	879	881	866	872	54,600	872
2016-07-12	860	885	847	854	96,300	854
2016-07-11	805	843	794	828	63,800	828
2016-07-08	839	839	766	770	73,500	770
2016-07-07	827	839	820	824	41,800	824
2016-07-06	817	851	799	839	79,900	839
2016-07-05	835	843	827	832	25,500	832
2016-07-04	843	853	836	846	27,000	846
2016-07-01	843	865	830	852	42,200	852
2016-06-30	851	851	820	833	45,800	833
2016-06-29	818	843	815	827	58,900	827
2016-06-28	792	845	789	811	85,700	811
2016-06-27	809	814	792	804	61,500	804
2016-06-24	882	884	768	796	109,700	796
2016-06-23	888	893	871	886	39,200	886
2016-06-22	881	887	867	883	33,200	883
2016-06-21	871	901	871	890	42,100	890
2016-06-20	900	908	871	876	38,100	876
2016-06-17	860	898	850	888	92,700	888
2016-06-16	873	879	840	845	63,900	845
2016-06-15	877	901	870	873	39,900	873
2016-06-14	887	894	874	879	35,700	879
2016-06-13	884	905	882	893	83,300	893
2016-06-10	903	909	882	900	125,700	900
2016-06-09	909	931	894	907	37,700	907
2016-06-08	927	929	904	916	56,600	916
2016-06-07	903	924	903	922	30,400	922
2016-06-06	896	906	888	903	57,100	903
2016-06-03	909	919	897	918	32,900	918
2016-06-02	918	942	895	903	53,900	903
2016-06-01	927	939	890	932	48,100	932
2016-05-31	959	959	925	930	181,000	930
2016-05-30	956	968	945	961	24,800	961
2016-05-27	955	956	940	942	34,000	942
2016-05-26	960	962	951	955	41,000	955
2016-05-25	959	968	947	949	49,100	949
2016-05-24	952	956	948	954	31,700	954
2016-05-23	938	957	931	953	42,400	953
2016-05-20	930	949	930	944	56,300	944
2016-05-19	938	946	925	934	38,800	934
2016-05-18	949	952	922	925	49,100	925
2016-05-17	946	950	937	950	41,900	950
2016-05-16	929	946	925	931	40,400	931
2016-05-13	943	951	923	939	72,800	939
2016-05-12	941	955	929	943	82,000	943
2016-05-11	977	977	936	946	201,700	946
2016-05-10	865	895	840	886	78,700	886
2016-05-09	857	864	841	856	96,200	856
2016-05-06	843	865	834	842	72,300	842
2016-05-02	842	855	831	841	88,300	841
2016-04-28	939	947	874	888	118,100	888
2016-04-27	911	933	911	924	41,100	924
2016-04-26	930	944	921	926	37,600	926
2016-04-25	936	936	917	930	58,200	930
2016-04-22	923	936	911	932	77,800	932
2016-04-21	914	933	913	924	124,300	924
2016-04-20	907	912	882	884	91,800	884
2016-04-19	891	900	881	898	48,300	898
2016-04-18	870	881	853	866	64,300	866
2016-04-15	901	919	895	900	66,700	900
2016-04-14	925	925	894	908	126,800	908
2016-04-13	908	925	899	910	55,800	910
2016-04-12	902	921	885	911	64,600	911
2016-04-11	870	905	864	899	63,200	899
2016-04-08	856	890	851	869	100,100	869
2016-04-07	887	903	880	882	30,500	882
2016-04-06	895	902	878	891	38,900	891
2016-04-05	925	927	886	888	50,500	888
2016-04-04	916	946	913	935	69,100	935
2016-04-01	967	967	905	908	120,300	908
2016-03-31	983	998	950	952	65,600	952
2016-03-30	992	997	983	987	48,400	987
2016-03-29	975	998	967	997	114,500	997
2016-03-28	965	970	950	969	261,300	969
2016-03-25	946	960	938	957	62,800	957
2016-03-24	966	974	946	946	61,200	946
2016-03-23	974	992	965	970	64,800	970
2016-03-22	953	978	947	966	90,800	966
2016-03-18	947	967	932	940	94,000	940
2016-03-17	956	965	944	955	49,600	955
2016-03-16	945	965	939	941	42,900	941
2016-03-15	953	975	940	955	67,900	955
2016-03-14	938	965	932	961	70,300	961
2016-03-11	915	929	909	923	127,800	923
2016-03-10	913	931	911	920	54,700	920
2016-03-09	898	910	888	906	41,700	906
2016-03-08	905	914	893	906	56,100	906
2016-03-07	939	941	908	910	53,900	910
2016-03-04	945	947	925	941	40,900	941
2016-03-03	942	963	941	956	35,500	956
2016-03-02	933	967	929	950	66,100	950
2016-03-01	879	926	879	912	46,800	912
2016-02-29	943	944	876	879	87,900	879
2016-02-26	942	963	922	926	41,100	926
2016-02-25	914	965	914	942	65,500	942
2016-02-24	873	937	873	912	83,600	912
2016-02-23	903	918	881	888	40,900	888
2016-02-22	887	917	887	901	60,000	901
2016-02-19	877	906	877	891	42,200	891
2016-02-18	881	904	870	889	58,800	889
2016-02-17	873	890	843	854	61,800	854
2016-02-16	837	903	837	884	138,300	884
2016-02-15	810	861	798	845	56,900	845
2016-02-12	795	822	775	780	102,300	780
2016-02-10	876	876	814	830	187,800	830
2016-02-09	853	883	840	861	109,800	861
2016-02-08	849	904	849	898	44,000	898
2016-02-05	854	877	848	864	74,300	864
2016-02-04	917	925	868	875	125,900	875
2016-02-03	938	955	915	932	56,800	932
2016-02-02	954	982	951	968	66,000	968
2016-02-01	945	992	945	972	123,600	972
2016-01-29	908	960	891	944	117,300	944
2016-01-28	901	907	885	893	44,400	893
2016-01-27	891	915	883	912	60,700	912
2016-01-26	869	894	860	861	49,800	861
2016-01-25	898	905	875	895	42,300	895
2016-01-22	838	876	823	871	68,700	871
2016-01-21	851	869	805	808	92,800	808
2016-01-20	899	904	858	858	66,000	858
2016-01-19	893	924	893	913	61,200	913
2016-01-18	891	912	885	902	36,200	902
2016-01-15	934	947	901	920	81,600	920
2016-01-14	919	930	894	919	97,200	919
2016-01-13	918	977	918	949	72,100	949
2016-01-12	928	963	917	918	82,600	918
2016-01-08	973	982	943	949	76,800	949
2016-01-07	1,030	1,040	980	982	76,200	982
2016-01-06	1,007	1,038	1,007	1,027	109,300	1,027
2016-01-05	1,008	1,050	986	1,004	65,800	1,004
2016-01-04	1,048	1,060	1,006	1,017	82,800	1,017

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 [2016年度]

8841 (株)テーオーシーの時系列データ [2016年度]