9812 (株)テーオーホールディングス の時系列データ [1993年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1993-12-27 | 2,250 | 2,250 | 2,250 | 2,250 | 1,000 | 2,045.45 |
| 1993-12-21 | 2,250 | 2,250 | 2,250 | 2,250 | 1,000 | 2,045.45 |
| 1993-12-16 | 2,290 | 2,300 | 2,290 | 2,300 | 3,000 | 2,090.91 |
| 1993-12-15 | 2,050 | 2,050 | 2,050 | 2,050 | 1,000 | 1,863.64 |
| 1993-12-08 | 1,980 | 2,000 | 1,980 | 2,000 | 4,000 | 1,818.18 |
| 1993-12-07 | 1,960 | 2,020 | 1,960 | 2,020 | 3,000 | 1,836.36 |
| 1993-12-06 | 1,960 | 2,000 | 1,960 | 2,000 | 3,000 | 1,818.18 |
| 1993-12-03 | 2,000 | 2,000 | 2,000 | 2,000 | 1,000 | 1,818.18 |
| 1993-12-02 | 1,970 | 2,010 | 1,970 | 2,010 | 3,000 | 1,827.27 |
| 1993-12-01 | 1,970 | 2,010 | 1,970 | 2,010 | 3,000 | 1,827.27 |
| 1993-11-29 | 1,980 | 2,010 | 1,980 | 2,010 | 2,000 | 1,827.27 |
| 1993-11-25 | 2,100 | 2,100 | 2,100 | 2,100 | 1,000 | 1,909.09 |
| 1993-11-19 | 2,100 | 2,100 | 2,100 | 2,100 | 1,000 | 1,909.09 |
| 1993-11-18 | 2,150 | 2,150 | 2,150 | 2,150 | 2,000 | 1,954.55 |
| 1993-11-15 | 2,200 | 2,250 | 2,200 | 2,250 | 3,000 | 2,045.45 |
| 1993-11-10 | 2,180 | 2,180 | 2,180 | 2,180 | 1,000 | 1,981.82 |
| 1993-11-02 | 2,100 | 2,100 | 2,100 | 2,100 | 1,000 | 1,909.09 |
| 1993-10-25 | 2,240 | 2,240 | 2,240 | 2,240 | 1,000 | 2,036.36 |
| 1993-10-22 | 2,200 | 2,200 | 2,200 | 2,200 | 4,000 | 2,000 |
| 1993-10-15 | 2,250 | 2,250 | 2,250 | 2,250 | 4,000 | 2,045.45 |
| 1993-09-24 | 2,240 | 2,240 | 2,240 | 2,240 | 1,000 | 2,036.36 |
| 1993-09-17 | 2,300 | 2,300 | 2,300 | 2,300 | 2,000 | 2,090.91 |
| 1993-09-16 | 2,200 | 2,300 | 2,200 | 2,300 | 4,000 | 2,090.91 |
| 1993-09-14 | 2,200 | 2,200 | 2,200 | 2,200 | 2,000 | 2,000 |
| 1993-09-10 | 2,300 | 2,300 | 2,300 | 2,300 | 1,000 | 2,090.91 |
| 1993-09-06 | 2,200 | 2,200 | 2,200 | 2,200 | 1,000 | 2,000 |
| 1993-08-26 | 2,280 | 2,280 | 2,280 | 2,280 | 1,000 | 2,072.73 |
| 1993-08-25 | 2,280 | 2,280 | 2,280 | 2,280 | 1,000 | 2,072.73 |
| 1993-08-16 | 2,200 | 2,310 | 2,200 | 2,310 | 4,000 | 2,100 |
| 1993-08-10 | 2,130 | 2,130 | 2,130 | 2,130 | 3,000 | 1,936.36 |
| 1993-08-04 | 2,200 | 2,200 | 2,200 | 2,200 | 2,000 | 2,000 |
| 1993-07-23 | 2,300 | 2,300 | 2,300 | 2,300 | 1,000 | 2,090.91 |
| 1993-07-22 | 2,300 | 2,300 | 2,300 | 2,300 | 1,000 | 2,090.91 |
| 1993-07-21 | 2,300 | 2,300 | 2,260 | 2,260 | 2,000 | 2,054.55 |
| 1993-07-15 | 2,240 | 2,490 | 2,240 | 2,490 | 6,000 | 2,263.64 |
| 1993-07-14 | 2,200 | 2,200 | 2,200 | 2,200 | 1,000 | 2,000 |
| 1993-07-13 | 2,200 | 2,200 | 2,200 | 2,200 | 2,000 | 2,000 |
| 1993-07-12 | 2,220 | 2,220 | 2,220 | 2,220 | 1,000 | 2,018.18 |
| 1993-06-28 | 2,200 | 2,200 | 2,200 | 2,200 | 1,000 | 2,000 |
| 1993-06-15 | 2,090 | 2,190 | 2,090 | 2,190 | 4,000 | 1,990.91 |
| 1993-06-11 | 2,300 | 2,300 | 2,250 | 2,250 | 2,000 | 2,045.45 |
| 1993-06-01 | 2,300 | 2,300 | 2,300 | 2,300 | 1,000 | 2,090.91 |
| 1993-05-25 | 2,370 | 2,370 | 2,370 | 2,370 | 1,000 | 2,154.55 |
| 1993-05-20 | 2,350 | 2,350 | 2,350 | 2,350 | 1,000 | 2,136.36 |
| 1993-05-19 | 2,350 | 2,350 | 2,350 | 2,350 | 1,000 | 2,136.36 |
| 1993-05-17 | 2,500 | 2,500 | 2,500 | 2,500 | 4,000 | 2,272.73 |
| 1993-05-10 | 2,490 | 2,490 | 2,490 | 2,490 | 1,000 | 2,263.64 |
| 1993-04-23 | 2,490 | 2,490 | 2,490 | 2,490 | 1,000 | 2,263.64 |
| 1993-04-16 | 2,500 | 2,500 | 2,500 | 2,500 | 1,000 | 2,272.73 |
| 1993-04-15 | 2,500 | 2,500 | 2,500 | 2,500 | 2,000 | 2,272.73 |
| 1993-04-13 | 2,200 | 2,200 | 2,200 | 2,200 | 1,000 | 2,000 |
| 1993-03-25 | 2,490 | 2,490 | 2,490 | 2,490 | 1,000 | 2,263.64 |
| 1993-03-15 | 2,300 | 2,390 | 2,300 | 2,390 | 4,000 | 2,172.73 |
| 1993-03-10 | 2,270 | 2,270 | 2,270 | 2,270 | 1,000 | 2,063.64 |
| 1993-03-09 | 2,270 | 2,270 | 2,270 | 2,270 | 1,000 | 2,063.64 |
| 1993-02-25 | 2,240 | 2,240 | 2,240 | 2,240 | 1,000 | 2,036.36 |
| 1993-02-23 | 2,250 | 2,250 | 2,250 | 2,250 | 1,000 | 2,045.45 |
| 1993-02-15 | 2,280 | 2,280 | 2,280 | 2,280 | 4,000 | 2,072.73 |
| 1993-01-25 | 2,300 | 2,300 | 2,300 | 2,300 | 1,000 | 2,090.91 |
| 1993-01-18 | 2,350 | 2,370 | 2,350 | 2,370 | 3,000 | 2,154.55 |
| 1993-01-11 | 2,340 | 2,340 | 2,340 | 2,340 | 1,000 | 2,127.27 |
分割・併合履歴 ： [1995-05-26]1株→1.1株 [1991-05-28]1株→1.2株