9812 (株)テーオーホールディングス の時系列データ [2004年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2004-12-27 | 1,519 | 1,519 | 1,519 | 1,519 | 1,000 | 1,519 |
| 2004-12-22 | 1,461 | 1,461 | 1,460 | 1,460 | 2,000 | 1,460 |
| 2004-12-20 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 | 1,500 |
| 2004-12-17 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 | 1,500 |
| 2004-12-16 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 | 1,500 |
| 2004-12-15 | 1,500 | 1,500 | 1,500 | 1,500 | 2,000 | 1,500 |
| 2004-12-13 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 | 1,500 |
| 2004-12-10 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 | 1,500 |
| 2004-11-18 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 | 1,500 |
| 2004-11-17 | 1,500 | 1,500 | 1,500 | 1,500 | 2,000 | 1,500 |
| 2004-11-16 | 1,500 | 1,500 | 1,500 | 1,500 | 2,000 | 1,500 |
| 2004-11-15 | 1,500 | 1,500 | 1,500 | 1,500 | 2,000 | 1,500 |
| 2004-11-12 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 | 1,500 |
| 2004-11-04 | 1,460 | 1,460 | 1,460 | 1,460 | 1,000 | 1,460 |
| 2004-10-21 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 | 1,500 |
| 2004-10-20 | 1,500 | 1,500 | 1,500 | 1,500 | 2,000 | 1,500 |
| 2004-10-19 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 | 1,500 |
| 2004-10-18 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 | 1,500 |
| 2004-10-15 | 1,490 | 1,490 | 1,490 | 1,490 | 4,000 | 1,490 |
| 2004-09-17 | 1,500 | 1,500 | 1,500 | 1,500 | 2,000 | 1,500 |
| 2004-09-16 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 | 1,500 |
| 2004-09-15 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 | 1,500 |
| 2004-09-14 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 | 1,500 |
| 2004-09-13 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 | 1,500 |
| 2004-09-06 | 1,460 | 1,460 | 1,460 | 1,460 | 1,000 | 1,460 |
| 2004-08-19 | 1,500 | 1,500 | 1,500 | 1,500 | 2,000 | 1,500 |
| 2004-08-18 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 | 1,500 |
| 2004-08-17 | 1,500 | 1,500 | 1,500 | 1,500 | 2,000 | 1,500 |
| 2004-08-16 | 1,480 | 1,480 | 1,480 | 1,480 | 1,000 | 1,480 |
| 2004-08-10 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 | 1,500 |
| 2004-07-22 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 | 1,500 |
| 2004-07-21 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 | 1,500 |
| 2004-07-20 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 | 1,500 |
| 2004-07-16 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 | 1,500 |
| 2004-07-15 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 | 1,500 |
| 2004-07-13 | 1,490 | 1,490 | 1,490 | 1,490 | 1,000 | 1,490 |
| 2004-06-30 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 | 1,500 |
| 2004-06-22 | 1,490 | 1,490 | 1,490 | 1,490 | 1,000 | 1,490 |
| 2004-06-21 | 1,490 | 1,490 | 1,490 | 1,490 | 1,000 | 1,490 |
| 2004-06-18 | 1,490 | 1,490 | 1,490 | 1,490 | 1,000 | 1,490 |
| 2004-06-17 | 1,490 | 1,490 | 1,490 | 1,490 | 1,000 | 1,490 |
| 2004-06-16 | 1,490 | 1,490 | 1,490 | 1,490 | 1,000 | 1,490 |
| 2004-06-15 | 1,490 | 1,490 | 1,490 | 1,490 | 1,000 | 1,490 |
| 2004-05-20 | 1,490 | 1,490 | 1,490 | 1,490 | 1,000 | 1,490 |
| 2004-05-19 | 1,490 | 1,490 | 1,490 | 1,490 | 1,000 | 1,490 |
| 2004-05-18 | 1,490 | 1,490 | 1,490 | 1,490 | 1,000 | 1,490 |
| 2004-05-17 | 1,490 | 1,490 | 1,490 | 1,490 | 1,000 | 1,490 |
| 2004-05-14 | 1,490 | 1,490 | 1,490 | 1,490 | 1,000 | 1,490 |
| 2004-05-13 | 1,490 | 1,490 | 1,490 | 1,490 | 1,000 | 1,490 |
| 2004-05-11 | 1,490 | 1,490 | 1,490 | 1,490 | 1,000 | 1,490 |
| 2004-05-10 | 1,490 | 1,490 | 1,490 | 1,490 | 1,000 | 1,490 |
| 2004-04-26 | 1,460 | 1,490 | 1,460 | 1,490 | 2,000 | 1,490 |
| 2004-04-21 | 1,490 | 1,490 | 1,490 | 1,490 | 4,000 | 1,490 |
| 2004-04-20 | 1,490 | 1,490 | 1,490 | 1,490 | 3,000 | 1,490 |
| 2004-04-19 | 1,490 | 1,490 | 1,490 | 1,490 | 5,000 | 1,490 |
| 2004-04-16 | 1,490 | 1,490 | 1,490 | 1,490 | 1,000 | 1,490 |
| 2004-04-15 | 1,490 | 1,490 | 1,490 | 1,490 | 1,000 | 1,490 |
| 2004-03-19 | 1,490 | 1,490 | 1,490 | 1,490 | 1,000 | 1,490 |
| 2004-03-18 | 1,490 | 1,490 | 1,490 | 1,490 | 2,000 | 1,490 |
| 2004-03-17 | 1,490 | 1,490 | 1,490 | 1,490 | 1,000 | 1,490 |
| 2004-03-16 | 1,490 | 1,490 | 1,490 | 1,490 | 1,000 | 1,490 |
| 2004-03-15 | 1,490 | 1,490 | 1,490 | 1,490 | 1,000 | 1,490 |
| 2004-02-25 | 1,460 | 1,460 | 1,460 | 1,460 | 1,000 | 1,460 |
| 2004-02-20 | 1,490 | 1,490 | 1,490 | 1,490 | 2,000 | 1,490 |
| 2004-02-19 | 1,490 | 1,490 | 1,490 | 1,490 | 1,000 | 1,490 |
| 2004-02-18 | 1,490 | 1,490 | 1,490 | 1,490 | 1,000 | 1,490 |
| 2004-02-17 | 1,490 | 1,490 | 1,490 | 1,490 | 1,000 | 1,490 |
| 2004-02-16 | 1,490 | 1,490 | 1,490 | 1,490 | 1,000 | 1,490 |
| 2004-02-12 | 1,490 | 1,490 | 1,490 | 1,490 | 1,000 | 1,490 |
| 2004-01-26 | 1,490 | 1,490 | 1,490 | 1,490 | 1,000 | 1,490 |
| 2004-01-22 | 1,490 | 1,490 | 1,490 | 1,490 | 1,000 | 1,490 |
| 2004-01-21 | 1,510 | 1,510 | 1,510 | 1,510 | 1,000 | 1,510 |
| 2004-01-20 | 1,490 | 1,490 | 1,490 | 1,490 | 1,000 | 1,490 |
| 2004-01-19 | 1,490 | 1,490 | 1,490 | 1,490 | 1,000 | 1,490 |
| 2004-01-16 | 1,490 | 1,490 | 1,490 | 1,490 | 1,000 | 1,490 |
| 2004-01-15 | 1,490 | 1,490 | 1,490 | 1,490 | 2,000 | 1,490 |
| 2004-01-14 | 1,490 | 1,490 | 1,490 | 1,490 | 1,000 | 1,490 |
| 2004-01-13 | 1,490 | 1,490 | 1,490 | 1,490 | 1,000 | 1,490 |
分割・併合履歴 ： [1995-05-26]1株→1.1株 [1991-05-28]1株→1.2株