9812 (株)テーオーホールディングスの時系列データ [1995年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1995-12-18	2,800	2,800	2,800	2,800	1,000	2,800
1995-12-15	2,790	2,790	2,790	2,790	2,000	2,790
1995-12-01	2,500	2,500	2,500	2,500	1,000	2,500
1995-11-15	2,700	2,790	2,700	2,790	4,000	2,790
1995-10-31	2,620	2,620	2,620	2,620	1,000	2,620
1995-10-25	2,700	2,700	2,700	2,700	1,000	2,700
1995-10-16	2,680	2,800	2,680	2,800	12,000	2,800
1995-10-11	2,700	2,790	2,700	2,790	2,000	2,790
1995-09-26	2,700	2,700	2,700	2,700	1,000	2,700
1995-09-21	2,680	2,680	2,680	2,680	1,000	2,680
1995-09-20	2,680	2,680	2,680	2,680	1,000	2,680
1995-09-19	2,500	2,500	2,500	2,500	1,000	2,500
1995-09-18	2,600	2,700	2,600	2,700	6,000	2,700
1995-09-14	2,550	2,600	2,550	2,600	2,000	2,600
1995-09-04	2,800	2,800	2,800	2,800	1,000	2,800
1995-09-01	2,780	2,800	2,780	2,800	3,000	2,800
1995-08-28	2,800	2,800	2,800	2,800	1,000	2,800
1995-08-25	2,690	2,700	2,690	2,700	3,000	2,700
1995-08-18	2,700	2,700	2,700	2,700	1,000	2,700
1995-08-17	2,700	2,700	2,700	2,700	2,000	2,700
1995-07-20	2,550	2,550	2,550	2,550	2,000	2,550
1995-07-19	2,550	2,550	2,550	2,550	5,000	2,550
1995-07-18	2,600	2,600	2,600	2,600	3,000	2,600
1995-07-17	2,550	2,550	2,550	2,550	1,000	2,550
1995-07-14	2,550	2,550	2,550	2,550	1,000	2,550
1995-07-07	2,500	2,500	2,500	2,500	1,000	2,500
1995-06-29	2,550	2,550	2,550	2,550	1,000	2,550
1995-06-19	2,500	2,500	2,500	2,500	1,000	2,500
1995-06-15	2,600	2,600	2,600	2,600	2,000	2,600
1995-06-08	2,450	2,450	2,450	2,450	1,000	2,450
1995-05-26	2,550	2,550	2,550	2,550	1,000	2,550
1995-05-25	2,680	2,700	2,680	2,700	8,000	2,454.55
1995-05-24	2,700	2,700	2,700	2,700	14,000	2,454.55
1995-05-23	2,500	2,700	2,490	2,700	5,000	2,454.55
1995-05-22	2,490	2,490	2,490	2,490	2,000	2,263.64
1995-05-19	2,470	2,490	2,470	2,490	4,000	2,263.64
1995-05-16	2,470	2,470	2,470	2,470	2,000	2,245.45
1995-05-15	2,430	2,430	2,430	2,430	8,000	2,209.09
1995-05-12	2,400	2,400	2,400	2,400	7,000	2,181.82
1995-05-11	2,350	2,390	2,350	2,350	3,000	2,136.36
1995-05-10	2,380	2,400	2,380	2,400	8,000	2,181.82
1995-05-09	2,400	2,400	2,370	2,390	5,000	2,172.73
1995-05-08	2,290	2,320	2,290	2,300	7,000	2,090.91
1995-05-02	2,200	2,300	2,130	2,300	9,000	2,090.91
1995-04-28	2,100	2,120	2,100	2,100	4,000	1,909.09
1995-04-27	2,070	2,100	2,070	2,100	6,000	1,909.09
1995-04-24	2,100	2,100	2,100	2,100	1,000	1,909.09
1995-04-21	2,100	2,100	2,100	2,100	1,000	1,909.09
1995-04-20	2,110	2,120	2,070	2,100	5,000	1,909.09
1995-04-19	2,070	2,100	2,070	2,070	6,000	1,881.82
1995-04-18	2,040	2,070	2,040	2,070	4,000	1,881.82
1995-04-17	2,040	2,070	2,040	2,070	5,000	1,881.82
1995-04-14	2,040	2,040	2,040	2,040	2,000	1,854.55
1995-04-13	2,040	2,050	2,000	2,050	4,000	1,863.64
1995-04-12	2,070	2,070	2,070	2,070	3,000	1,881.82
1995-04-11	2,040	2,040	2,040	2,040	9,000	1,854.55
1995-04-10	2,040	2,050	2,040	2,040	11,000	1,854.55
1995-04-07	2,020	2,080	2,020	2,030	29,000	1,845.45
1995-04-06	2,020	2,070	2,020	2,020	56,000	1,836.36
1995-04-05	2,020	2,070	2,020	2,020	139,000	1,836.36
1995-04-04	1,970	2,030	1,970	2,020	7,000	1,836.36
1995-03-31	1,970	1,970	1,970	1,970	1,000	1,790.91
1995-03-28	2,020	2,020	2,020	2,020	1,000	1,836.36
1995-03-24	2,050	2,150	2,020	2,020	4,000	1,836.36
1995-03-23	2,120	2,120	2,120	2,120	1,000	1,927.27
1995-03-20	2,160	2,160	2,160	2,160	1,000	1,963.64
1995-03-17	2,150	2,150	2,150	2,150	2,000	1,954.55
1995-03-16	2,150	2,150	2,150	2,150	4,000	1,954.55
1995-03-15	2,160	2,160	2,150	2,150	6,000	1,954.55
1995-03-14	2,110	2,150	2,110	2,150	2,000	1,954.55
1995-03-10	2,050	2,050	2,050	2,050	1,000	1,863.64
1995-03-09	2,100	2,100	2,100	2,100	1,000	1,909.09
1995-03-03	2,100	2,100	2,100	2,100	1,000	1,909.09
1995-03-02	2,130	2,130	2,130	2,130	1,000	1,936.36
1995-02-24	2,200	2,200	2,200	2,200	1,000	2,000
1995-02-23	2,250	2,250	2,250	2,250	1,000	2,045.45
1995-02-22	2,260	2,260	2,250	2,250	2,000	2,045.45
1995-02-21	2,260	2,260	2,260	2,260	1,000	2,054.55
1995-02-20	2,260	2,260	2,260	2,260	1,000	2,054.55
1995-02-16	2,260	2,260	2,260	2,260	1,000	2,054.55
1995-02-15	2,260	2,260	2,260	2,260	1,000	2,054.55
1995-02-14	2,260	2,260	2,250	2,250	2,000	2,045.45
1995-02-08	2,250	2,250	2,250	2,250	1,000	2,045.45
1995-02-07	2,300	2,300	2,300	2,300	11,000	2,090.91
1995-02-06	2,250	2,250	2,250	2,250	1,000	2,045.45
1995-02-03	2,250	2,250	2,250	2,250	2,000	2,045.45
1995-02-02	2,250	2,250	2,250	2,250	1,000	2,045.45
1995-02-01	2,250	2,250	2,250	2,250	1,000	2,045.45
1995-01-30	2,400	2,400	2,400	2,400	1,000	2,181.82
1995-01-27	2,300	2,300	2,300	2,300	1,000	2,090.91
1995-01-26	2,300	2,300	2,300	2,300	1,000	2,090.91
1995-01-23	2,400	2,400	2,400	2,400	1,000	2,181.82
1995-01-19	2,400	2,400	2,400	2,400	2,000	2,181.82
1995-01-18	2,440	2,440	2,440	2,440	2,000	2,218.18
1995-01-17	2,400	2,400	2,400	2,400	1,000	2,181.82
1995-01-11	2,430	2,430	2,430	2,430	1,000	2,209.09
1995-01-06	2,440	2,440	2,440	2,440	1,000	2,218.18
1995-01-05	2,150	2,150	2,150	2,150	1,000	1,954.55
1995-01-04	2,450	2,450	2,450	2,450	1,000	2,227.27

分割・併合履歴： [1995-05-26]1株→1.1株 [1991-05-28]1株→1.2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

9812 (株)テーオーホールディングス の時系列データ [1995年度]

9812 (株)テーオーホールディングスの時系列データ [1995年度]