9812 (株)テーオーホールディングス の時系列データ [1992年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1992-12-25 | 2,370 | 2,370 | 2,370 | 2,370 | 1,000 | 2,154.55 |
| 1992-12-15 | 2,100 | 2,440 | 2,100 | 2,440 | 4,000 | 2,218.18 |
| 1992-12-10 | 2,390 | 2,390 | 2,390 | 2,390 | 1,000 | 2,172.73 |
| 1992-11-16 | 2,360 | 2,400 | 2,360 | 2,400 | 4,000 | 2,181.82 |
| 1992-10-23 | 2,400 | 2,400 | 2,400 | 2,400 | 1,000 | 2,181.82 |
| 1992-10-15 | 2,400 | 2,450 | 2,400 | 2,450 | 3,000 | 2,227.27 |
| 1992-10-12 | 2,470 | 2,470 | 2,470 | 2,470 | 1,000 | 2,245.45 |
| 1992-10-06 | 2,360 | 2,360 | 2,360 | 2,360 | 1,000 | 2,145.45 |
| 1992-09-25 | 2,380 | 2,380 | 2,380 | 2,380 | 1,000 | 2,163.64 |
| 1992-09-16 | 2,380 | 2,450 | 2,380 | 2,450 | 4,000 | 2,227.27 |
| 1992-08-27 | 2,450 | 2,450 | 2,450 | 2,450 | 1,000 | 2,227.27 |
| 1992-08-25 | 2,440 | 2,440 | 2,440 | 2,440 | 1,000 | 2,218.18 |
| 1992-08-24 | 2,450 | 2,450 | 2,450 | 2,450 | 1,000 | 2,227.27 |
| 1992-08-17 | 2,440 | 2,440 | 2,440 | 2,440 | 4,000 | 2,218.18 |
| 1992-08-10 | 2,450 | 2,450 | 2,450 | 2,450 | 1,000 | 2,227.27 |
| 1992-07-24 | 2,650 | 2,650 | 2,650 | 2,650 | 1,000 | 2,409.09 |
| 1992-07-15 | 2,690 | 2,690 | 2,690 | 2,690 | 4,000 | 2,445.45 |
| 1992-07-10 | 2,690 | 2,690 | 2,690 | 2,690 | 1,000 | 2,445.45 |
| 1992-07-06 | 2,600 | 2,600 | 2,600 | 2,600 | 2,000 | 2,363.64 |
| 1992-07-03 | 2,600 | 2,600 | 2,600 | 2,600 | 1,000 | 2,363.64 |
| 1992-06-25 | 2,710 | 2,710 | 2,710 | 2,710 | 1,000 | 2,463.64 |
| 1992-06-15 | 2,760 | 2,760 | 2,760 | 2,760 | 3,000 | 2,509.09 |
| 1992-05-15 | 2,830 | 2,830 | 2,800 | 2,800 | 8,000 | 2,545.45 |
| 1992-05-14 | 2,830 | 2,830 | 2,830 | 2,830 | 1,000 | 2,572.73 |
| 1992-05-11 | 2,880 | 2,880 | 2,880 | 2,880 | 1,000 | 2,618.18 |
| 1992-04-24 | 2,900 | 2,900 | 2,900 | 2,900 | 1,000 | 2,636.36 |
| 1992-04-17 | 2,900 | 2,900 | 2,900 | 2,900 | 1,000 | 2,636.36 |
| 1992-04-16 | 2,940 | 2,940 | 2,940 | 2,940 | 1,000 | 2,672.73 |
| 1992-04-15 | 2,990 | 2,990 | 2,990 | 2,990 | 3,000 | 2,718.18 |
| 1992-04-10 | 2,990 | 2,990 | 2,990 | 2,990 | 1,000 | 2,718.18 |
| 1992-04-09 | 2,990 | 2,990 | 2,990 | 2,990 | 1,000 | 2,718.18 |
| 1992-04-08 | 2,990 | 2,990 | 2,990 | 2,990 | 1,000 | 2,718.18 |
| 1992-04-06 | 3,000 | 3,000 | 3,000 | 3,000 | 1,000 | 2,727.27 |
| 1992-04-03 | 3,000 | 3,000 | 3,000 | 3,000 | 1,000 | 2,727.27 |
| 1992-04-02 | 3,000 | 3,000 | 3,000 | 3,000 | 1,000 | 2,727.27 |
| 1992-03-31 | 3,000 | 3,000 | 3,000 | 3,000 | 1,000 | 2,727.27 |
| 1992-03-30 | 3,000 | 3,000 | 3,000 | 3,000 | 1,000 | 2,727.27 |
| 1992-03-27 | 3,030 | 3,030 | 3,030 | 3,030 | 1,000 | 2,754.55 |
| 1992-03-25 | 3,060 | 3,060 | 3,060 | 3,060 | 1,000 | 2,781.82 |
| 1992-03-18 | 3,070 | 3,070 | 3,070 | 3,070 | 3,000 | 2,790.91 |
| 1992-03-17 | 3,080 | 3,080 | 3,080 | 3,080 | 4,000 | 2,800 |
| 1992-03-16 | 3,080 | 3,100 | 3,080 | 3,080 | 10,000 | 2,800 |
| 1992-03-12 | 3,070 | 3,070 | 3,070 | 3,070 | 3,000 | 2,790.91 |
| 1992-03-11 | 3,070 | 3,070 | 3,070 | 3,070 | 6,000 | 2,790.91 |
| 1992-03-10 | 3,070 | 3,070 | 3,070 | 3,070 | 3,000 | 2,790.91 |
| 1992-03-09 | 3,090 | 3,090 | 3,050 | 3,050 | 3,000 | 2,772.73 |
| 1992-03-06 | 3,100 | 3,100 | 3,090 | 3,090 | 3,000 | 2,809.09 |
| 1992-03-04 | 3,100 | 3,100 | 3,100 | 3,100 | 1,000 | 2,818.18 |
| 1992-03-03 | 3,090 | 3,090 | 3,090 | 3,090 | 1,000 | 2,809.09 |
| 1992-02-28 | 3,100 | 3,100 | 3,100 | 3,100 | 1,000 | 2,818.18 |
| 1992-02-17 | 3,200 | 3,200 | 3,200 | 3,200 | 3,000 | 2,909.09 |
| 1992-02-13 | 3,100 | 3,100 | 3,100 | 3,100 | 1,000 | 2,818.18 |
| 1992-02-12 | 3,100 | 3,100 | 3,100 | 3,100 | 1,000 | 2,818.18 |
| 1992-02-07 | 3,100 | 3,100 | 3,100 | 3,100 | 1,000 | 2,818.18 |
| 1992-02-04 | 3,150 | 3,150 | 3,150 | 3,150 | 1,000 | 2,863.64 |
| 1992-01-31 | 3,150 | 3,150 | 3,150 | 3,150 | 2,000 | 2,863.64 |
| 1992-01-29 | 3,100 | 3,100 | 3,100 | 3,100 | 1,000 | 2,818.18 |
| 1992-01-24 | 3,350 | 3,350 | 3,350 | 3,350 | 1,000 | 3,045.45 |
| 1992-01-22 | 3,350 | 3,350 | 3,350 | 3,350 | 6,000 | 3,045.45 |
| 1992-01-21 | 3,350 | 3,350 | 3,350 | 3,350 | 8,000 | 3,045.45 |
| 1992-01-20 | 3,350 | 3,350 | 3,350 | 3,350 | 2,000 | 3,045.45 |
| 1992-01-14 | 3,190 | 3,190 | 3,190 | 3,190 | 1,000 | 2,900 |
| 1992-01-10 | 3,240 | 3,240 | 3,240 | 3,240 | 1,000 | 2,945.45 |
| 1992-01-09 | 3,240 | 3,240 | 3,240 | 3,240 | 1,000 | 2,945.45 |
分割・併合履歴 ： [1995-05-26]1株→1.1株 [1991-05-28]1株→1.2株