9812 (株)テーオーホールディングス の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-27 | 1,176 | 1,176 | 1,176 | 1,176 | 500 | 1,176 |
| 2006-12-25 | 1,190 | 1,190 | 1,174 | 1,176 | 2,400 | 1,176 |
| 2006-12-22 | 1,189 | 1,189 | 1,189 | 1,189 | 400 | 1,189 |
| 2006-12-21 | 1,182 | 1,182 | 1,182 | 1,182 | 200 | 1,182 |
| 2006-12-20 | 1,200 | 1,200 | 1,200 | 1,200 | 100 | 1,200 |
| 2006-12-18 | 1,200 | 1,210 | 1,200 | 1,210 | 1,100 | 1,210 |
| 2006-12-15 | 1,219 | 1,219 | 1,219 | 1,219 | 6,100 | 1,219 |
| 2006-12-14 | 1,224 | 1,224 | 1,200 | 1,220 | 2,900 | 1,220 |
| 2006-12-13 | 1,210 | 1,220 | 1,210 | 1,220 | 500 | 1,220 |
| 2006-12-11 | 1,201 | 1,202 | 1,201 | 1,202 | 2,200 | 1,202 |
| 2006-12-08 | 1,183 | 1,183 | 1,183 | 1,183 | 200 | 1,183 |
| 2006-12-07 | 1,180 | 1,180 | 1,180 | 1,180 | 200 | 1,180 |
| 2006-12-05 | 1,160 | 1,160 | 1,160 | 1,160 | 200 | 1,160 |
| 2006-11-27 | 1,160 | 1,160 | 1,160 | 1,160 | 100 | 1,160 |
| 2006-11-24 | 1,199 | 1,199 | 1,160 | 1,160 | 600 | 1,160 |
| 2006-11-22 | 1,162 | 1,200 | 1,162 | 1,200 | 400 | 1,200 |
| 2006-11-21 | 1,162 | 1,162 | 1,162 | 1,162 | 800 | 1,162 |
| 2006-11-20 | 1,160 | 1,170 | 1,160 | 1,160 | 800 | 1,160 |
| 2006-11-15 | 1,230 | 1,230 | 1,230 | 1,230 | 6,000 | 1,230 |
| 2006-11-14 | 1,200 | 1,230 | 1,200 | 1,230 | 1,400 | 1,230 |
| 2006-11-13 | 1,220 | 1,220 | 1,200 | 1,200 | 1,800 | 1,200 |
| 2006-11-10 | 1,195 | 1,220 | 1,195 | 1,220 | 2,800 | 1,220 |
| 2006-11-08 | 1,170 | 1,170 | 1,170 | 1,170 | 100 | 1,170 |
| 2006-10-31 | 1,187 | 1,187 | 1,187 | 1,187 | 500 | 1,187 |
| 2006-10-30 | 1,155 | 1,155 | 1,155 | 1,155 | 400 | 1,155 |
| 2006-10-27 | 1,180 | 1,180 | 1,170 | 1,170 | 500 | 1,170 |
| 2006-10-25 | 1,210 | 1,210 | 1,170 | 1,170 | 700 | 1,170 |
| 2006-10-20 | 1,220 | 1,220 | 1,220 | 1,220 | 100 | 1,220 |
| 2006-10-19 | 1,185 | 1,220 | 1,185 | 1,220 | 1,100 | 1,220 |
| 2006-10-16 | 1,214 | 1,214 | 1,214 | 1,214 | 6,700 | 1,214 |
| 2006-10-13 | 1,216 | 1,216 | 1,216 | 1,216 | 600 | 1,216 |
| 2006-10-12 | 1,190 | 1,217 | 1,190 | 1,217 | 300 | 1,217 |
| 2006-10-11 | 1,198 | 1,218 | 1,198 | 1,218 | 1,300 | 1,218 |
| 2006-10-10 | 1,180 | 1,180 | 1,180 | 1,180 | 900 | 1,180 |
| 2006-10-04 | 1,182 | 1,182 | 1,180 | 1,180 | 3,300 | 1,180 |
| 2006-09-29 | 1,170 | 1,170 | 1,170 | 1,170 | 2,100 | 1,170 |
| 2006-09-28 | 1,197 | 1,197 | 1,197 | 1,197 | 1,200 | 1,197 |
| 2006-09-25 | 1,199 | 1,199 | 1,199 | 1,199 | 600 | 1,199 |
| 2006-09-22 | 1,200 | 1,200 | 1,200 | 1,200 | 100 | 1,200 |
| 2006-09-21 | 1,164 | 1,164 | 1,144 | 1,153 | 3,400 | 1,153 |
| 2006-09-20 | 1,140 | 1,140 | 1,140 | 1,140 | 100 | 1,140 |
| 2006-09-15 | 1,219 | 1,219 | 1,219 | 1,219 | 12,900 | 1,219 |
| 2006-09-14 | 1,219 | 1,219 | 1,219 | 1,219 | 100 | 1,219 |
| 2006-09-13 | 1,203 | 1,203 | 1,203 | 1,203 | 100 | 1,203 |
| 2006-09-11 | 1,220 | 1,220 | 1,200 | 1,200 | 1,900 | 1,200 |
| 2006-09-08 | 1,211 | 1,220 | 1,211 | 1,220 | 1,200 | 1,220 |
| 2006-09-07 | 1,181 | 1,181 | 1,181 | 1,181 | 200 | 1,181 |
| 2006-09-01 | 1,222 | 1,222 | 1,222 | 1,222 | 100 | 1,222 |
| 2006-08-31 | 1,222 | 1,222 | 1,222 | 1,222 | 100 | 1,222 |
| 2006-08-30 | 1,181 | 1,181 | 1,181 | 1,181 | 500 | 1,181 |
| 2006-08-25 | 1,224 | 1,225 | 1,152 | 1,152 | 1,700 | 1,152 |
| 2006-08-24 | 1,225 | 1,225 | 1,225 | 1,225 | 100 | 1,225 |
| 2006-08-23 | 1,200 | 1,200 | 1,200 | 1,200 | 100 | 1,200 |
| 2006-08-22 | 1,199 | 1,199 | 1,199 | 1,199 | 800 | 1,199 |
| 2006-08-21 | 1,210 | 1,210 | 1,210 | 1,210 | 100 | 1,210 |
| 2006-08-17 | 1,149 | 1,149 | 1,149 | 1,149 | 100 | 1,149 |
| 2006-08-16 | 1,190 | 1,190 | 1,169 | 1,169 | 200 | 1,169 |
| 2006-08-15 | 1,250 | 1,250 | 1,175 | 1,179 | 8,200 | 1,179 |
| 2006-08-14 | 1,212 | 1,250 | 1,212 | 1,250 | 1,200 | 1,250 |
| 2006-08-11 | 1,185 | 1,210 | 1,185 | 1,210 | 2,600 | 1,210 |
| 2006-08-10 | 1,181 | 1,182 | 1,181 | 1,182 | 1,400 | 1,182 |
| 2006-08-03 | 1,175 | 1,175 | 1,175 | 1,175 | 100 | 1,175 |
| 2006-08-02 | 1,200 | 1,200 | 1,200 | 1,200 | 200 | 1,200 |
| 2006-08-01 | 1,250 | 1,250 | 1,250 | 1,250 | 100 | 1,250 |
| 2006-07-25 | 1,250 | 1,250 | 1,250 | 1,250 | 400 | 1,250 |
| 2006-07-19 | 1,294 | 1,294 | 1,294 | 1,294 | 200 | 1,294 |
| 2006-07-18 | 1,250 | 1,348 | 1,250 | 1,300 | 7,500 | 1,300 |
| 2006-07-14 | 1,230 | 1,250 | 1,230 | 1,250 | 1,200 | 1,250 |
| 2006-07-13 | 1,175 | 1,241 | 1,175 | 1,230 | 2,600 | 1,230 |
| 2006-07-11 | 1,171 | 1,171 | 1,171 | 1,171 | 200 | 1,171 |
| 2006-07-06 | 1,151 | 1,151 | 1,151 | 1,151 | 500 | 1,151 |
| 2006-06-28 | 1,245 | 1,245 | 1,245 | 1,245 | 500 | 1,245 |
| 2006-06-21 | 1,130 | 1,130 | 1,130 | 1,130 | 100 | 1,130 |
| 2006-06-16 | 1,240 | 1,240 | 1,240 | 1,240 | 5,700 | 1,240 |
| 2006-06-15 | 1,152 | 1,240 | 1,152 | 1,240 | 3,100 | 1,240 |
| 2006-06-14 | 1,175 | 1,175 | 1,112 | 1,152 | 1,600 | 1,152 |
| 2006-06-13 | 1,121 | 1,175 | 1,121 | 1,175 | 2,900 | 1,175 |
| 2006-06-12 | 1,169 | 1,169 | 1,115 | 1,115 | 1,500 | 1,115 |
| 2006-06-09 | 1,130 | 1,170 | 1,130 | 1,170 | 1,300 | 1,170 |
| 2006-06-02 | 1,150 | 1,150 | 1,130 | 1,130 | 300 | 1,130 |
| 2006-05-29 | 1,131 | 1,131 | 1,131 | 1,131 | 400 | 1,131 |
| 2006-05-26 | 1,169 | 1,169 | 1,144 | 1,145 | 1,000 | 1,145 |
| 2006-05-25 | 1,183 | 1,183 | 1,180 | 1,180 | 1,400 | 1,180 |
| 2006-05-24 | 1,181 | 1,201 | 1,181 | 1,182 | 1,500 | 1,182 |
| 2006-05-22 | 1,200 | 1,200 | 1,180 | 1,180 | 700 | 1,180 |
| 2006-05-17 | 1,249 | 1,249 | 1,210 | 1,210 | 300 | 1,210 |
| 2006-05-16 | 1,245 | 1,250 | 1,245 | 1,250 | 6,100 | 1,250 |
| 2006-05-15 | 1,226 | 1,245 | 1,226 | 1,245 | 4,300 | 1,245 |
| 2006-05-12 | 1,225 | 1,267 | 1,225 | 1,226 | 1,600 | 1,226 |
| 2006-05-11 | 1,244 | 1,245 | 1,225 | 1,225 | 3,400 | 1,225 |
| 2006-05-10 | 1,222 | 1,243 | 1,222 | 1,243 | 1,900 | 1,243 |
| 2006-05-02 | 1,222 | 1,222 | 1,222 | 1,222 | 300 | 1,222 |
| 2006-04-28 | 1,235 | 1,235 | 1,235 | 1,235 | 300 | 1,235 |
| 2006-04-26 | 1,210 | 1,210 | 1,210 | 1,210 | 200 | 1,210 |
| 2006-04-25 | 1,210 | 1,210 | 1,210 | 1,210 | 300 | 1,210 |
| 2006-04-24 | 1,210 | 1,210 | 1,210 | 1,210 | 500 | 1,210 |
| 2006-04-21 | 1,220 | 1,220 | 1,220 | 1,220 | 100 | 1,220 |
| 2006-04-20 | 1,225 | 1,225 | 1,225 | 1,225 | 1,300 | 1,225 |
| 2006-04-19 | 1,226 | 1,226 | 1,226 | 1,226 | 400 | 1,226 |
| 2006-04-17 | 1,238 | 1,238 | 1,238 | 1,238 | 7,500 | 1,238 |
| 2006-04-14 | 1,220 | 1,238 | 1,220 | 1,238 | 600 | 1,238 |
| 2006-04-13 | 1,244 | 1,248 | 1,216 | 1,218 | 3,300 | 1,218 |
| 2006-04-12 | 1,244 | 1,244 | 1,244 | 1,244 | 600 | 1,244 |
| 2006-04-11 | 1,248 | 1,249 | 1,245 | 1,245 | 1,300 | 1,245 |
| 2006-04-10 | 1,229 | 1,229 | 1,229 | 1,229 | 600 | 1,229 |
| 2006-04-07 | 1,239 | 1,239 | 1,220 | 1,220 | 800 | 1,220 |
| 2006-04-06 | 1,215 | 1,237 | 1,215 | 1,218 | 900 | 1,218 |
| 2006-04-05 | 1,214 | 1,237 | 1,214 | 1,235 | 500 | 1,235 |
| 2006-04-04 | 1,212 | 1,212 | 1,212 | 1,212 | 100 | 1,212 |
| 2006-04-03 | 1,212 | 1,212 | 1,212 | 1,212 | 100 | 1,212 |
| 2006-03-31 | 1,206 | 1,207 | 1,206 | 1,207 | 400 | 1,207 |
| 2006-03-30 | 1,205 | 1,205 | 1,205 | 1,205 | 100 | 1,205 |
| 2006-03-29 | 1,245 | 1,245 | 1,207 | 1,207 | 700 | 1,207 |
| 2006-03-27 | 1,202 | 1,202 | 1,202 | 1,202 | 100 | 1,202 |
| 2006-03-24 | 1,201 | 1,201 | 1,201 | 1,201 | 600 | 1,201 |
| 2006-03-23 | 1,200 | 1,200 | 1,200 | 1,200 | 100 | 1,200 |
| 2006-03-22 | 1,201 | 1,201 | 1,200 | 1,200 | 200 | 1,200 |
| 2006-03-20 | 1,200 | 1,200 | 1,200 | 1,200 | 600 | 1,200 |
| 2006-03-17 | 1,200 | 1,200 | 1,200 | 1,200 | 500 | 1,200 |
| 2006-03-15 | 1,243 | 1,243 | 1,243 | 1,243 | 8,500 | 1,243 |
| 2006-03-14 | 1,235 | 1,244 | 1,210 | 1,243 | 2,000 | 1,243 |
| 2006-03-13 | 1,189 | 1,234 | 1,189 | 1,234 | 1,000 | 1,234 |
| 2006-03-10 | 1,185 | 1,189 | 1,185 | 1,189 | 1,800 | 1,189 |
| 2006-03-09 | 1,185 | 1,185 | 1,185 | 1,185 | 200 | 1,185 |
| 2006-03-08 | 1,180 | 1,180 | 1,180 | 1,180 | 100 | 1,180 |
| 2006-03-07 | 1,180 | 1,180 | 1,180 | 1,180 | 100 | 1,180 |
| 2006-03-02 | 1,210 | 1,210 | 1,190 | 1,190 | 1,300 | 1,190 |
| 2006-03-01 | 1,191 | 1,191 | 1,191 | 1,191 | 300 | 1,191 |
| 2006-02-28 | 1,201 | 1,201 | 1,190 | 1,190 | 900 | 1,190 |
| 2006-02-27 | 1,210 | 1,210 | 1,190 | 1,190 | 1,100 | 1,190 |
| 2006-02-24 | 1,210 | 1,210 | 1,210 | 1,210 | 100 | 1,210 |
| 2006-02-22 | 1,155 | 1,156 | 1,155 | 1,156 | 900 | 1,156 |
| 2006-02-21 | 1,143 | 1,150 | 1,143 | 1,150 | 400 | 1,150 |
| 2006-02-20 | 1,224 | 1,224 | 1,181 | 1,190 | 700 | 1,190 |
| 2006-02-16 | 1,230 | 1,230 | 1,230 | 1,230 | 100 | 1,230 |
| 2006-02-15 | 1,264 | 1,264 | 1,264 | 1,264 | 5,000 | 1,264 |
| 2006-02-14 | 1,224 | 1,270 | 1,224 | 1,270 | 1,200 | 1,270 |
| 2006-02-13 | 1,260 | 1,260 | 1,220 | 1,222 | 4,100 | 1,222 |
| 2006-02-10 | 1,230 | 1,270 | 1,226 | 1,270 | 1,500 | 1,270 |
| 2006-02-08 | 1,225 | 1,225 | 1,225 | 1,225 | 100 | 1,225 |
| 2006-02-07 | 1,230 | 1,230 | 1,230 | 1,230 | 2,300 | 1,230 |
| 2006-02-03 | 1,230 | 1,231 | 1,230 | 1,231 | 1,100 | 1,231 |
| 2006-02-02 | 1,190 | 1,231 | 1,190 | 1,231 | 700 | 1,231 |
| 2006-02-01 | 1,256 | 1,256 | 1,230 | 1,230 | 1,200 | 1,230 |
| 2006-01-31 | 1,235 | 1,255 | 1,235 | 1,236 | 1,300 | 1,236 |
| 2006-01-30 | 1,283 | 1,283 | 1,283 | 1,283 | 100 | 1,283 |
| 2006-01-27 | 1,231 | 1,285 | 1,231 | 1,285 | 1,600 | 1,285 |
| 2006-01-26 | 1,260 | 1,260 | 1,250 | 1,250 | 700 | 1,250 |
| 2006-01-25 | 1,264 | 1,299 | 1,250 | 1,260 | 3,900 | 1,260 |
| 2006-01-24 | 1,212 | 1,344 | 1,212 | 1,344 | 5,300 | 1,344 |
| 2006-01-20 | 1,215 | 1,215 | 1,215 | 1,215 | 100 | 1,215 |
| 2006-01-19 | 1,210 | 1,213 | 1,210 | 1,213 | 300 | 1,213 |
| 2006-01-18 | 1,212 | 1,212 | 1,210 | 1,212 | 800 | 1,212 |
| 2006-01-17 | 1,240 | 1,240 | 1,240 | 1,240 | 100 | 1,240 |
| 2006-01-16 | 1,249 | 1,250 | 1,243 | 1,250 | 8,100 | 1,250 |
| 2006-01-13 | 1,237 | 1,247 | 1,235 | 1,240 | 1,700 | 1,240 |
| 2006-01-12 | 1,235 | 1,235 | 1,235 | 1,235 | 600 | 1,235 |
| 2006-01-11 | 1,235 | 1,236 | 1,220 | 1,236 | 3,100 | 1,236 |
| 2006-01-10 | 1,217 | 1,235 | 1,217 | 1,235 | 2,300 | 1,235 |
| 2006-01-06 | 1,214 | 1,214 | 1,210 | 1,210 | 2,600 | 1,210 |
| 2006-01-05 | 1,214 | 1,216 | 1,213 | 1,213 | 1,400 | 1,213 |
| 2006-01-04 | 1,232 | 1,232 | 1,232 | 1,232 | 100 | 1,232 |
分割・併合履歴 ： [1995-05-26]1株→1.1株 [1991-05-28]1株→1.2株