9812 (株)テーオーホールディングス の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-27 | 1,138 | 1,138 | 1,138 | 1,138 | 300 | 1,138 |
| 2007-12-25 | 1,199 | 1,199 | 1,199 | 1,199 | 500 | 1,199 |
| 2007-12-21 | 1,161 | 1,200 | 1,161 | 1,200 | 200 | 1,200 |
| 2007-12-20 | 1,141 | 1,141 | 1,141 | 1,141 | 2,200 | 1,141 |
| 2007-12-19 | 1,141 | 1,141 | 1,141 | 1,141 | 2,200 | 1,141 |
| 2007-12-18 | 1,161 | 1,161 | 1,141 | 1,141 | 200 | 1,141 |
| 2007-12-17 | 1,170 | 1,170 | 1,170 | 1,170 | 6,000 | 1,170 |
| 2007-12-14 | 1,200 | 1,210 | 1,180 | 1,210 | 600 | 1,210 |
| 2007-12-13 | 1,249 | 1,249 | 1,150 | 1,200 | 6,700 | 1,200 |
| 2007-12-12 | 1,241 | 1,241 | 1,241 | 1,241 | 100 | 1,241 |
| 2007-12-11 | 1,250 | 1,250 | 1,221 | 1,221 | 400 | 1,221 |
| 2007-12-10 | 1,278 | 1,278 | 1,278 | 1,278 | 600 | 1,278 |
| 2007-12-07 | 1,280 | 1,280 | 1,280 | 1,280 | 100 | 1,280 |
| 2007-11-22 | 1,160 | 1,160 | 1,160 | 1,160 | 500 | 1,160 |
| 2007-11-21 | 1,123 | 1,123 | 1,123 | 1,123 | 100 | 1,123 |
| 2007-11-16 | 1,123 | 1,123 | 1,050 | 1,050 | 800 | 1,050 |
| 2007-11-15 | 1,225 | 1,225 | 1,103 | 1,123 | 9,100 | 1,123 |
| 2007-11-14 | 1,250 | 1,250 | 1,250 | 1,250 | 400 | 1,250 |
| 2007-11-13 | 1,250 | 1,250 | 1,250 | 1,250 | 100 | 1,250 |
| 2007-11-12 | 1,191 | 1,191 | 1,191 | 1,191 | 1,700 | 1,191 |
| 2007-11-09 | 1,202 | 1,203 | 1,202 | 1,203 | 1,400 | 1,203 |
| 2007-11-07 | 1,240 | 1,240 | 1,214 | 1,220 | 1,600 | 1,220 |
| 2007-11-05 | 1,208 | 1,208 | 1,208 | 1,208 | 1,000 | 1,208 |
| 2007-10-31 | 1,208 | 1,208 | 1,208 | 1,208 | 2,300 | 1,208 |
| 2007-10-25 | 1,249 | 1,249 | 1,249 | 1,249 | 500 | 1,249 |
| 2007-10-24 | 1,210 | 1,249 | 1,210 | 1,249 | 400 | 1,249 |
| 2007-10-19 | 1,250 | 1,250 | 1,210 | 1,210 | 4,400 | 1,210 |
| 2007-10-15 | 1,299 | 1,299 | 1,299 | 1,299 | 6,900 | 1,299 |
| 2007-10-12 | 1,260 | 1,319 | 1,260 | 1,319 | 1,300 | 1,319 |
| 2007-10-10 | 1,320 | 1,320 | 1,222 | 1,222 | 4,000 | 1,222 |
| 2007-10-09 | 1,340 | 1,350 | 1,330 | 1,340 | 2,900 | 1,340 |
| 2007-10-05 | 1,270 | 1,270 | 1,270 | 1,270 | 200 | 1,270 |
| 2007-10-02 | 1,260 | 1,260 | 1,260 | 1,260 | 300 | 1,260 |
| 2007-09-27 | 1,202 | 1,207 | 1,202 | 1,207 | 300 | 1,207 |
| 2007-09-26 | 1,345 | 1,345 | 1,345 | 1,345 | 100 | 1,345 |
| 2007-09-25 | 1,355 | 1,355 | 1,355 | 1,355 | 500 | 1,355 |
| 2007-09-21 | 1,349 | 1,355 | 1,349 | 1,355 | 1,800 | 1,355 |
| 2007-09-20 | 1,348 | 1,348 | 1,348 | 1,348 | 2,600 | 1,348 |
| 2007-09-19 | 1,319 | 1,348 | 1,319 | 1,348 | 6,500 | 1,348 |
| 2007-09-18 | 1,298 | 1,319 | 1,298 | 1,319 | 700 | 1,319 |
| 2007-09-14 | 1,218 | 1,260 | 1,218 | 1,260 | 1,100 | 1,260 |
| 2007-09-13 | 1,178 | 1,218 | 1,178 | 1,218 | 200 | 1,218 |
| 2007-09-10 | 1,171 | 1,171 | 1,171 | 1,171 | 3,100 | 1,171 |
| 2007-09-07 | 1,220 | 1,220 | 1,191 | 1,191 | 2,000 | 1,191 |
| 2007-08-27 | 1,220 | 1,220 | 1,220 | 1,220 | 400 | 1,220 |
| 2007-08-24 | 1,195 | 1,195 | 1,195 | 1,195 | 200 | 1,195 |
| 2007-08-23 | 1,190 | 1,191 | 1,190 | 1,191 | 300 | 1,191 |
| 2007-08-22 | 1,201 | 1,201 | 1,200 | 1,200 | 300 | 1,200 |
| 2007-08-21 | 1,280 | 1,280 | 1,280 | 1,280 | 100 | 1,280 |
| 2007-08-20 | 1,280 | 1,280 | 1,280 | 1,280 | 700 | 1,280 |
| 2007-08-17 | 1,245 | 1,245 | 1,245 | 1,245 | 100 | 1,245 |
| 2007-08-16 | 1,245 | 1,245 | 1,245 | 1,245 | 3,000 | 1,245 |
| 2007-08-15 | 1,226 | 1,245 | 1,226 | 1,245 | 5,900 | 1,245 |
| 2007-08-10 | 1,205 | 1,205 | 1,205 | 1,205 | 100 | 1,205 |
| 2007-07-30 | 1,201 | 1,245 | 1,201 | 1,205 | 400 | 1,205 |
| 2007-07-27 | 1,200 | 1,200 | 1,200 | 1,200 | 200 | 1,200 |
| 2007-07-23 | 1,185 | 1,185 | 1,185 | 1,185 | 100 | 1,185 |
| 2007-07-20 | 1,186 | 1,186 | 1,186 | 1,186 | 100 | 1,186 |
| 2007-07-19 | 1,255 | 1,255 | 1,190 | 1,190 | 200 | 1,190 |
| 2007-07-18 | 1,240 | 1,240 | 1,240 | 1,240 | 2,700 | 1,240 |
| 2007-07-17 | 1,240 | 1,240 | 1,240 | 1,240 | 3,500 | 1,240 |
| 2007-07-13 | 1,208 | 1,240 | 1,208 | 1,240 | 800 | 1,240 |
| 2007-07-10 | 1,200 | 1,210 | 1,200 | 1,200 | 3,600 | 1,200 |
| 2007-07-04 | 1,200 | 1,200 | 1,200 | 1,200 | 100 | 1,200 |
| 2007-06-29 | 1,200 | 1,200 | 1,200 | 1,200 | 100 | 1,200 |
| 2007-06-28 | 1,203 | 1,203 | 1,201 | 1,201 | 500 | 1,201 |
| 2007-06-25 | 1,249 | 1,249 | 1,249 | 1,249 | 500 | 1,249 |
| 2007-06-21 | 1,250 | 1,250 | 1,250 | 1,250 | 100 | 1,250 |
| 2007-06-15 | 1,230 | 1,250 | 1,230 | 1,250 | 6,900 | 1,250 |
| 2007-06-14 | 1,210 | 1,230 | 1,210 | 1,230 | 300 | 1,230 |
| 2007-06-11 | 1,201 | 1,201 | 1,201 | 1,201 | 900 | 1,201 |
| 2007-06-07 | 1,194 | 1,201 | 1,194 | 1,201 | 400 | 1,201 |
| 2007-06-01 | 1,161 | 1,161 | 1,161 | 1,161 | 200 | 1,161 |
| 2007-05-29 | 1,173 | 1,173 | 1,173 | 1,173 | 200 | 1,173 |
| 2007-05-28 | 1,178 | 1,178 | 1,163 | 1,163 | 1,200 | 1,163 |
| 2007-05-25 | 1,210 | 1,210 | 1,210 | 1,210 | 400 | 1,210 |
| 2007-05-15 | 1,229 | 1,229 | 1,229 | 1,229 | 5,900 | 1,229 |
| 2007-05-14 | 1,213 | 1,229 | 1,213 | 1,229 | 1,100 | 1,229 |
| 2007-05-11 | 1,235 | 1,235 | 1,221 | 1,221 | 1,200 | 1,221 |
| 2007-05-10 | 1,198 | 1,246 | 1,198 | 1,246 | 900 | 1,246 |
| 2007-05-09 | 1,173 | 1,190 | 1,173 | 1,190 | 1,500 | 1,190 |
| 2007-05-02 | 1,172 | 1,172 | 1,172 | 1,172 | 100 | 1,172 |
| 2007-04-25 | 1,191 | 1,191 | 1,190 | 1,190 | 700 | 1,190 |
| 2007-04-17 | 1,200 | 1,200 | 1,200 | 1,200 | 2,900 | 1,200 |
| 2007-04-16 | 1,160 | 1,200 | 1,160 | 1,200 | 6,500 | 1,200 |
| 2007-04-13 | 1,160 | 1,160 | 1,150 | 1,160 | 1,500 | 1,160 |
| 2007-04-12 | 1,154 | 1,160 | 1,154 | 1,160 | 300 | 1,160 |
| 2007-04-09 | 1,152 | 1,152 | 1,152 | 1,152 | 100 | 1,152 |
| 2007-04-02 | 1,151 | 1,151 | 1,151 | 1,151 | 100 | 1,151 |
| 2007-03-30 | 1,160 | 1,160 | 1,140 | 1,140 | 400 | 1,140 |
| 2007-03-27 | 1,160 | 1,160 | 1,160 | 1,160 | 200 | 1,160 |
| 2007-03-26 | 1,175 | 1,175 | 1,175 | 1,175 | 500 | 1,175 |
| 2007-03-15 | 1,175 | 1,175 | 1,175 | 1,175 | 6,000 | 1,175 |
| 2007-03-14 | 1,160 | 1,180 | 1,160 | 1,179 | 800 | 1,179 |
| 2007-03-13 | 1,160 | 1,160 | 1,160 | 1,160 | 1,000 | 1,160 |
| 2007-03-12 | 1,160 | 1,160 | 1,160 | 1,160 | 1,600 | 1,160 |
| 2007-03-09 | 1,155 | 1,155 | 1,155 | 1,155 | 200 | 1,155 |
| 2007-03-08 | 1,194 | 1,194 | 1,154 | 1,190 | 700 | 1,190 |
| 2007-03-06 | 1,160 | 1,160 | 1,160 | 1,160 | 100 | 1,160 |
| 2007-03-02 | 1,160 | 1,161 | 1,160 | 1,161 | 300 | 1,161 |
| 2007-03-01 | 1,161 | 1,161 | 1,161 | 1,161 | 200 | 1,161 |
| 2007-02-28 | 1,164 | 1,164 | 1,164 | 1,164 | 300 | 1,164 |
| 2007-02-23 | 1,180 | 1,180 | 1,180 | 1,180 | 500 | 1,180 |
| 2007-02-22 | 1,180 | 1,180 | 1,180 | 1,180 | 100 | 1,180 |
| 2007-02-21 | 1,164 | 1,164 | 1,164 | 1,164 | 100 | 1,164 |
| 2007-02-15 | 1,170 | 1,170 | 1,170 | 1,170 | 6,300 | 1,170 |
| 2007-02-14 | 1,194 | 1,210 | 1,194 | 1,210 | 1,700 | 1,210 |
| 2007-02-13 | 1,170 | 1,200 | 1,170 | 1,195 | 1,100 | 1,195 |
| 2007-02-06 | 1,165 | 1,166 | 1,165 | 1,166 | 2,200 | 1,166 |
| 2007-02-02 | 1,165 | 1,165 | 1,165 | 1,165 | 100 | 1,165 |
| 2007-02-01 | 1,156 | 1,165 | 1,156 | 1,165 | 4,300 | 1,165 |
| 2007-01-31 | 1,166 | 1,166 | 1,165 | 1,165 | 200 | 1,165 |
| 2007-01-30 | 1,160 | 1,161 | 1,160 | 1,161 | 200 | 1,161 |
| 2007-01-25 | 1,168 | 1,168 | 1,168 | 1,168 | 1,100 | 1,168 |
| 2007-01-24 | 1,170 | 1,170 | 1,160 | 1,170 | 1,400 | 1,170 |
| 2007-01-23 | 1,170 | 1,170 | 1,155 | 1,156 | 1,600 | 1,156 |
| 2007-01-22 | 1,170 | 1,170 | 1,165 | 1,165 | 300 | 1,165 |
| 2007-01-19 | 1,185 | 1,200 | 1,185 | 1,200 | 300 | 1,200 |
| 2007-01-18 | 1,180 | 1,180 | 1,160 | 1,160 | 400 | 1,160 |
| 2007-01-15 | 1,218 | 1,218 | 1,160 | 1,200 | 8,400 | 1,200 |
| 2007-01-12 | 1,202 | 1,240 | 1,202 | 1,239 | 3,800 | 1,239 |
| 2007-01-10 | 1,184 | 1,184 | 1,182 | 1,182 | 2,800 | 1,182 |
| 2007-01-09 | 1,184 | 1,184 | 1,181 | 1,182 | 2,200 | 1,182 |
| 2007-01-05 | 1,180 | 1,180 | 1,180 | 1,180 | 100 | 1,180 |
| 2007-01-04 | 1,180 | 1,180 | 1,180 | 1,180 | 100 | 1,180 |
分割・併合履歴 ： [1995-05-26]1株→1.1株 [1991-05-28]1株→1.2株