9812 (株)テーオーホールディングス の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 1,206 | 1,234 | 1,206 | 1,234 | 1,300 | 1,234 |
| 2005-12-29 | 1,233 | 1,233 | 1,212 | 1,212 | 700 | 1,212 |
| 2005-12-28 | 1,233 | 1,233 | 1,233 | 1,233 | 200 | 1,233 |
| 2005-12-27 | 1,209 | 1,228 | 1,209 | 1,228 | 1,400 | 1,228 |
| 2005-12-26 | 1,225 | 1,225 | 1,200 | 1,200 | 2,400 | 1,200 |
| 2005-12-22 | 1,198 | 1,225 | 1,198 | 1,225 | 1,900 | 1,225 |
| 2005-12-21 | 1,200 | 1,200 | 1,160 | 1,198 | 1,400 | 1,198 |
| 2005-12-20 | 1,202 | 1,204 | 1,188 | 1,197 | 4,700 | 1,197 |
| 2005-12-19 | 1,240 | 1,240 | 1,222 | 1,222 | 1,400 | 1,222 |
| 2005-12-16 | 1,221 | 1,242 | 1,221 | 1,242 | 1,900 | 1,242 |
| 2005-12-15 | 1,277 | 1,277 | 1,277 | 1,277 | 6,500 | 1,277 |
| 2005-12-14 | 1,264 | 1,278 | 1,250 | 1,278 | 900 | 1,278 |
| 2005-12-13 | 1,265 | 1,265 | 1,265 | 1,265 | 500 | 1,265 |
| 2005-12-12 | 1,267 | 1,267 | 1,227 | 1,266 | 2,100 | 1,266 |
| 2005-12-09 | 1,244 | 1,268 | 1,242 | 1,268 | 1,300 | 1,268 |
| 2005-12-07 | 1,238 | 1,240 | 1,238 | 1,238 | 1,100 | 1,238 |
| 2005-12-06 | 1,235 | 1,237 | 1,235 | 1,237 | 600 | 1,237 |
| 2005-12-05 | 1,228 | 1,236 | 1,227 | 1,230 | 900 | 1,230 |
| 2005-12-01 | 1,250 | 1,267 | 1,250 | 1,264 | 800 | 1,264 |
| 2005-11-30 | 1,241 | 1,250 | 1,231 | 1,232 | 1,000 | 1,232 |
| 2005-11-29 | 1,244 | 1,244 | 1,243 | 1,243 | 400 | 1,243 |
| 2005-11-28 | 1,240 | 1,240 | 1,240 | 1,240 | 400 | 1,240 |
| 2005-11-25 | 1,240 | 1,240 | 1,240 | 1,240 | 500 | 1,240 |
| 2005-11-24 | 1,241 | 1,241 | 1,240 | 1,240 | 300 | 1,240 |
| 2005-11-22 | 1,233 | 1,234 | 1,233 | 1,234 | 200 | 1,234 |
| 2005-11-18 | 1,232 | 1,249 | 1,232 | 1,249 | 400 | 1,249 |
| 2005-11-17 | 1,225 | 1,225 | 1,225 | 1,225 | 300 | 1,225 |
| 2005-11-16 | 1,232 | 1,272 | 1,232 | 1,272 | 300 | 1,272 |
| 2005-11-15 | 1,278 | 1,278 | 1,235 | 1,235 | 7,200 | 1,235 |
| 2005-11-14 | 1,241 | 1,283 | 1,241 | 1,283 | 2,100 | 1,283 |
| 2005-11-11 | 1,270 | 1,270 | 1,230 | 1,230 | 200 | 1,230 |
| 2005-11-10 | 1,291 | 1,291 | 1,291 | 1,291 | 800 | 1,291 |
| 2005-11-09 | 1,247 | 1,294 | 1,228 | 1,294 | 2,300 | 1,294 |
| 2005-11-08 | 1,230 | 1,248 | 1,230 | 1,248 | 1,000 | 1,248 |
| 2005-11-07 | 1,231 | 1,231 | 1,231 | 1,231 | 500 | 1,231 |
| 2005-11-04 | 1,230 | 1,231 | 1,230 | 1,231 | 1,300 | 1,231 |
| 2005-11-02 | 1,220 | 1,249 | 1,220 | 1,235 | 3,600 | 1,235 |
| 2005-10-31 | 1,250 | 1,250 | 1,210 | 1,221 | 700 | 1,221 |
| 2005-10-27 | 1,250 | 1,250 | 1,250 | 1,250 | 400 | 1,250 |
| 2005-10-26 | 1,250 | 1,250 | 1,250 | 1,250 | 100 | 1,250 |
| 2005-10-25 | 1,250 | 1,250 | 1,250 | 1,250 | 200 | 1,250 |
| 2005-10-24 | 1,250 | 1,251 | 1,250 | 1,250 | 1,200 | 1,250 |
| 2005-10-20 | 1,294 | 1,296 | 1,294 | 1,296 | 2,400 | 1,296 |
| 2005-10-19 | 1,294 | 1,294 | 1,294 | 1,294 | 6,900 | 1,294 |
| 2005-10-18 | 1,277 | 1,294 | 1,277 | 1,294 | 1,900 | 1,294 |
| 2005-10-17 | 1,271 | 1,276 | 1,271 | 1,276 | 3,600 | 1,276 |
| 2005-10-14 | 1,219 | 1,271 | 1,219 | 1,271 | 1,000 | 1,271 |
| 2005-10-13 | 1,250 | 1,279 | 1,250 | 1,279 | 3,000 | 1,279 |
| 2005-10-12 | 1,233 | 1,248 | 1,232 | 1,248 | 3,300 | 1,248 |
| 2005-10-11 | 1,208 | 1,231 | 1,208 | 1,231 | 1,100 | 1,231 |
| 2005-10-07 | 1,203 | 1,203 | 1,203 | 1,203 | 300 | 1,203 |
| 2005-10-06 | 1,242 | 1,242 | 1,202 | 1,202 | 700 | 1,202 |
| 2005-10-05 | 1,200 | 1,200 | 1,200 | 1,200 | 900 | 1,200 |
| 2005-10-04 | 1,209 | 1,220 | 1,208 | 1,220 | 900 | 1,220 |
| 2005-10-03 | 1,203 | 1,209 | 1,203 | 1,209 | 700 | 1,209 |
| 2005-09-30 | 1,201 | 1,203 | 1,201 | 1,203 | 600 | 1,203 |
| 2005-09-29 | 1,204 | 1,204 | 1,203 | 1,203 | 500 | 1,203 |
| 2005-09-28 | 1,205 | 1,205 | 1,200 | 1,200 | 600 | 1,200 |
| 2005-09-27 | 1,255 | 1,255 | 1,255 | 1,255 | 700 | 1,255 |
| 2005-09-26 | 1,223 | 1,255 | 1,223 | 1,255 | 1,400 | 1,255 |
| 2005-09-22 | 1,309 | 1,309 | 1,215 | 1,223 | 1,900 | 1,223 |
| 2005-09-21 | 1,297 | 1,335 | 1,297 | 1,335 | 1,800 | 1,335 |
| 2005-09-20 | 1,256 | 1,297 | 1,256 | 1,297 | 3,600 | 1,297 |
| 2005-09-16 | 1,247 | 1,260 | 1,247 | 1,255 | 2,700 | 1,255 |
| 2005-09-15 | 1,225 | 1,239 | 1,225 | 1,230 | 3,500 | 1,230 |
| 2005-09-14 | 1,222 | 1,222 | 1,222 | 1,222 | 800 | 1,222 |
| 2005-09-13 | 1,172 | 1,226 | 1,152 | 1,199 | 2,400 | 1,199 |
| 2005-09-12 | 1,230 | 1,230 | 1,160 | 1,170 | 2,900 | 1,170 |
| 2005-09-09 | 1,230 | 1,230 | 1,220 | 1,224 | 1,600 | 1,224 |
| 2005-09-08 | 1,234 | 1,240 | 1,230 | 1,230 | 2,000 | 1,230 |
| 2005-09-07 | 1,236 | 1,255 | 1,235 | 1,235 | 1,900 | 1,235 |
| 2005-09-06 | 1,344 | 1,344 | 1,230 | 1,232 | 7,900 | 1,232 |
| 2005-08-31 | 1,400 | 1,400 | 1,400 | 1,400 | 500 | 1,400 |
| 2005-08-25 | 1,400 | 1,400 | 1,400 | 1,400 | 200 | 1,400 |
| 2005-08-17 | 1,350 | 1,350 | 1,350 | 1,350 | 1,300 | 1,350 |
| 2005-08-16 | 1,410 | 1,410 | 1,410 | 1,410 | 8,000 | 1,410 |
| 2005-08-15 | 1,420 | 1,420 | 1,410 | 1,410 | 2,400 | 1,410 |
| 2005-08-12 | 1,420 | 1,420 | 1,420 | 1,420 | 100 | 1,420 |
| 2005-08-10 | 1,410 | 1,420 | 1,410 | 1,420 | 2,000 | 1,420 |
| 2005-08-03 | 1,429 | 1,429 | 1,429 | 1,429 | 100 | 1,429 |
| 2005-07-29 | 1,429 | 1,429 | 1,429 | 1,429 | 100 | 1,429 |
| 2005-07-25 | 1,430 | 1,430 | 1,430 | 1,430 | 500 | 1,430 |
| 2005-07-19 | 1,430 | 1,430 | 1,430 | 1,430 | 200 | 1,430 |
| 2005-07-15 | 1,510 | 1,510 | 1,510 | 1,510 | 1,200 | 1,510 |
| 2005-07-13 | 1,510 | 1,510 | 1,510 | 1,510 | 400 | 1,510 |
| 2005-07-11 | 1,430 | 1,470 | 1,430 | 1,470 | 800 | 1,470 |
| 2005-07-05 | 1,436 | 1,436 | 1,436 | 1,436 | 100 | 1,436 |
| 2005-07-01 | 1,310 | 1,310 | 1,310 | 1,310 | 900 | 1,310 |
| 2005-06-27 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 | 1,450 |
| 2005-06-17 | 1,450 | 1,450 | 1,450 | 1,450 | 2,000 | 1,450 |
| 2005-06-16 | 1,440 | 1,440 | 1,440 | 1,440 | 2,000 | 1,440 |
| 2005-06-15 | 1,440 | 1,440 | 1,440 | 1,440 | 1,000 | 1,440 |
| 2005-06-13 | 1,440 | 1,440 | 1,440 | 1,440 | 1,000 | 1,440 |
| 2005-06-10 | 1,440 | 1,440 | 1,440 | 1,440 | 1,000 | 1,440 |
| 2005-05-19 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 | 1,450 |
| 2005-05-18 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 | 1,450 |
| 2005-05-17 | 1,450 | 1,450 | 1,450 | 1,450 | 3,000 | 1,450 |
| 2005-05-16 | 1,450 | 1,450 | 1,450 | 1,450 | 2,000 | 1,450 |
| 2005-05-10 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 | 1,450 |
| 2005-04-18 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 | 1,400 |
| 2005-04-15 | 1,400 | 1,400 | 1,400 | 1,400 | 2,000 | 1,400 |
| 2005-03-25 | 1,450 | 1,450 | 1,420 | 1,420 | 3,000 | 1,420 |
| 2005-03-17 | 1,470 | 1,470 | 1,470 | 1,470 | 4,000 | 1,470 |
| 2005-03-16 | 1,480 | 1,480 | 1,480 | 1,480 | 2,000 | 1,480 |
| 2005-03-15 | 1,480 | 1,480 | 1,480 | 1,480 | 3,000 | 1,480 |
| 2005-03-14 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 | 1,500 |
| 2005-03-10 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 | 1,500 |
| 2005-02-21 | 1,600 | 1,600 | 1,600 | 1,600 | 1,000 | 1,600 |
| 2005-02-18 | 1,600 | 1,600 | 1,600 | 1,600 | 1,000 | 1,600 |
| 2005-02-17 | 1,600 | 1,600 | 1,600 | 1,600 | 1,000 | 1,600 |
| 2005-02-16 | 1,530 | 1,540 | 1,530 | 1,540 | 2,000 | 1,540 |
| 2005-02-15 | 1,520 | 1,520 | 1,520 | 1,520 | 2,000 | 1,520 |
| 2005-01-19 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 | 1,500 |
| 2005-01-18 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 | 1,500 |
| 2005-01-17 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 | 1,500 |
| 2005-01-13 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 | 1,500 |
| 2005-01-11 | 1,519 | 1,519 | 1,519 | 1,519 | 1,000 | 1,519 |
分割・併合履歴 ： [1995-05-26]1株→1.1株 [1991-05-28]1株→1.2株