9812 (株)テーオーホールディングス の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-25 | 1,120 | 1,120 | 1,120 | 1,120 | 500 | 1,120 |
| 2008-12-17 | 1,120 | 1,120 | 1,120 | 1,120 | 200 | 1,120 |
| 2008-12-15 | 1,120 | 1,120 | 1,120 | 1,120 | 6,700 | 1,120 |
| 2008-12-12 | 1,199 | 1,199 | 1,166 | 1,166 | 200 | 1,166 |
| 2008-12-10 | 1,119 | 1,160 | 1,119 | 1,120 | 1,600 | 1,120 |
| 2008-11-28 | 1,200 | 1,200 | 1,200 | 1,200 | 900 | 1,200 |
| 2008-11-21 | 1,140 | 1,140 | 1,140 | 1,140 | 100 | 1,140 |
| 2008-11-17 | 1,200 | 1,200 | 1,200 | 1,200 | 5,700 | 1,200 |
| 2008-11-13 | 1,250 | 1,250 | 1,250 | 1,250 | 400 | 1,250 |
| 2008-11-12 | 1,200 | 1,250 | 1,200 | 1,250 | 2,200 | 1,250 |
| 2008-11-10 | 1,200 | 1,200 | 1,200 | 1,200 | 600 | 1,200 |
| 2008-11-05 | 1,200 | 1,200 | 1,200 | 1,200 | 500 | 1,200 |
| 2008-11-04 | 1,200 | 1,200 | 1,200 | 1,200 | 500 | 1,200 |
| 2008-10-22 | 1,060 | 1,060 | 1,060 | 1,060 | 200 | 1,060 |
| 2008-10-16 | 1,100 | 1,100 | 1,100 | 1,100 | 600 | 1,100 |
| 2008-10-15 | 1,200 | 1,200 | 1,200 | 1,200 | 6,400 | 1,200 |
| 2008-10-14 | 1,123 | 1,200 | 1,123 | 1,200 | 400 | 1,200 |
| 2008-10-10 | 1,121 | 1,121 | 1,121 | 1,121 | 400 | 1,121 |
| 2008-10-09 | 1,121 | 1,121 | 1,121 | 1,121 | 100 | 1,121 |
| 2008-10-07 | 1,130 | 1,130 | 1,130 | 1,130 | 100 | 1,130 |
| 2008-10-06 | 1,170 | 1,170 | 1,170 | 1,170 | 100 | 1,170 |
| 2008-09-25 | 1,188 | 1,188 | 1,188 | 1,188 | 400 | 1,188 |
| 2008-09-24 | 1,188 | 1,188 | 1,188 | 1,188 | 100 | 1,188 |
| 2008-09-19 | 1,148 | 1,148 | 1,148 | 1,148 | 100 | 1,148 |
| 2008-09-17 | 1,168 | 1,168 | 1,168 | 1,168 | 300 | 1,168 |
| 2008-09-16 | 1,228 | 1,228 | 1,228 | 1,228 | 9,700 | 1,228 |
| 2008-09-12 | 1,200 | 1,245 | 1,200 | 1,245 | 200 | 1,245 |
| 2008-09-11 | 1,200 | 1,200 | 1,200 | 1,200 | 1,200 | 1,200 |
| 2008-09-10 | 1,170 | 1,200 | 1,170 | 1,200 | 2,000 | 1,200 |
| 2008-09-05 | 1,150 | 1,150 | 1,150 | 1,150 | 100 | 1,150 |
| 2008-09-01 | 1,150 | 1,150 | 1,150 | 1,150 | 100 | 1,150 |
| 2008-08-27 | 1,139 | 1,139 | 1,139 | 1,139 | 1,300 | 1,139 |
| 2008-08-25 | 1,199 | 1,199 | 1,199 | 1,199 | 500 | 1,199 |
| 2008-08-15 | 1,200 | 1,200 | 1,200 | 1,200 | 5,700 | 1,200 |
| 2008-08-13 | 1,200 | 1,200 | 1,200 | 1,200 | 400 | 1,200 |
| 2008-08-12 | 1,200 | 1,200 | 1,200 | 1,200 | 2,500 | 1,200 |
| 2008-08-11 | 1,199 | 1,199 | 1,199 | 1,199 | 600 | 1,199 |
| 2008-07-28 | 1,199 | 1,199 | 1,199 | 1,199 | 500 | 1,199 |
| 2008-07-22 | 1,199 | 1,199 | 1,199 | 1,199 | 100 | 1,199 |
| 2008-07-18 | 1,199 | 1,199 | 1,199 | 1,199 | 2,400 | 1,199 |
| 2008-07-16 | 1,161 | 1,161 | 1,161 | 1,161 | 2,000 | 1,161 |
| 2008-07-15 | 1,121 | 1,161 | 1,121 | 1,161 | 4,000 | 1,161 |
| 2008-07-14 | 1,100 | 1,121 | 1,100 | 1,121 | 3,400 | 1,121 |
| 2008-07-10 | 1,052 | 1,052 | 1,052 | 1,052 | 400 | 1,052 |
| 2008-07-08 | 1,100 | 1,100 | 1,040 | 1,040 | 200 | 1,040 |
| 2008-07-01 | 1,100 | 1,100 | 1,100 | 1,100 | 100 | 1,100 |
| 2008-06-30 | 1,150 | 1,150 | 1,150 | 1,150 | 400 | 1,150 |
| 2008-06-24 | 1,100 | 1,100 | 1,100 | 1,100 | 100 | 1,100 |
| 2008-06-19 | 1,150 | 1,150 | 1,150 | 1,150 | 1,600 | 1,150 |
| 2008-06-16 | 1,145 | 1,145 | 1,145 | 1,145 | 4,400 | 1,145 |
| 2008-06-13 | 1,149 | 1,150 | 1,130 | 1,145 | 1,800 | 1,145 |
| 2008-06-12 | 1,150 | 1,200 | 1,150 | 1,180 | 2,500 | 1,180 |
| 2008-06-11 | 1,180 | 1,180 | 1,180 | 1,180 | 800 | 1,180 |
| 2008-06-10 | 1,142 | 1,150 | 1,142 | 1,150 | 800 | 1,150 |
| 2008-06-05 | 1,140 | 1,140 | 1,140 | 1,140 | 100 | 1,140 |
| 2008-05-29 | 1,101 | 1,101 | 1,101 | 1,101 | 200 | 1,101 |
| 2008-05-28 | 1,098 | 1,098 | 1,098 | 1,098 | 1,000 | 1,098 |
| 2008-05-23 | 1,150 | 1,150 | 1,150 | 1,150 | 500 | 1,150 |
| 2008-05-19 | 1,200 | 1,200 | 1,150 | 1,150 | 3,800 | 1,150 |
| 2008-05-16 | 1,200 | 1,200 | 1,200 | 1,200 | 100 | 1,200 |
| 2008-05-15 | 1,130 | 1,130 | 1,130 | 1,130 | 2,700 | 1,130 |
| 2008-05-14 | 1,110 | 1,150 | 1,110 | 1,150 | 1,400 | 1,150 |
| 2008-05-13 | 1,082 | 1,082 | 1,082 | 1,082 | 1,200 | 1,082 |
| 2008-05-12 | 1,061 | 1,061 | 1,061 | 1,061 | 300 | 1,061 |
| 2008-05-02 | 1,020 | 1,020 | 1,020 | 1,020 | 100 | 1,020 |
| 2008-04-25 | 1,120 | 1,120 | 1,120 | 1,120 | 500 | 1,120 |
| 2008-04-15 | 1,070 | 1,070 | 1,070 | 1,070 | 7,300 | 1,070 |
| 2008-04-14 | 1,130 | 1,170 | 1,130 | 1,170 | 800 | 1,170 |
| 2008-04-11 | 1,150 | 1,150 | 1,100 | 1,100 | 1,200 | 1,100 |
| 2008-04-10 | 1,131 | 1,170 | 1,131 | 1,170 | 1,800 | 1,170 |
| 2008-04-07 | 1,113 | 1,113 | 1,113 | 1,113 | 100 | 1,113 |
| 2008-04-04 | 1,112 | 1,112 | 1,112 | 1,112 | 100 | 1,112 |
| 2008-04-02 | 1,111 | 1,111 | 1,111 | 1,111 | 100 | 1,111 |
| 2008-03-31 | 1,110 | 1,110 | 1,110 | 1,110 | 100 | 1,110 |
| 2008-03-25 | 1,100 | 1,100 | 1,100 | 1,100 | 500 | 1,100 |
| 2008-03-19 | 1,150 | 1,150 | 1,101 | 1,101 | 200 | 1,101 |
| 2008-03-17 | 1,237 | 1,237 | 1,237 | 1,237 | 5,500 | 1,237 |
| 2008-03-14 | 1,237 | 1,237 | 1,237 | 1,237 | 100 | 1,237 |
| 2008-03-13 | 1,192 | 1,192 | 1,192 | 1,192 | 700 | 1,192 |
| 2008-03-12 | 1,200 | 1,200 | 1,200 | 1,200 | 100 | 1,200 |
| 2008-03-10 | 1,235 | 1,240 | 1,235 | 1,240 | 1,000 | 1,240 |
| 2008-02-25 | 1,218 | 1,240 | 1,218 | 1,240 | 500 | 1,240 |
| 2008-02-15 | 1,218 | 1,218 | 1,218 | 1,218 | 5,700 | 1,218 |
| 2008-02-14 | 1,218 | 1,218 | 1,218 | 1,218 | 900 | 1,218 |
| 2008-02-13 | 1,150 | 1,220 | 1,150 | 1,220 | 1,500 | 1,220 |
| 2008-02-12 | 1,140 | 1,150 | 1,140 | 1,150 | 500 | 1,150 |
| 2008-02-04 | 1,102 | 1,102 | 1,102 | 1,102 | 100 | 1,102 |
| 2008-01-28 | 1,100 | 1,100 | 1,100 | 1,100 | 100 | 1,100 |
| 2008-01-25 | 1,149 | 1,149 | 1,149 | 1,149 | 500 | 1,149 |
| 2008-01-24 | 1,100 | 1,150 | 1,100 | 1,150 | 400 | 1,150 |
| 2008-01-17 | 1,103 | 1,103 | 1,103 | 1,103 | 300 | 1,103 |
| 2008-01-15 | 1,219 | 1,219 | 1,219 | 1,219 | 7,400 | 1,219 |
| 2008-01-11 | 1,180 | 1,220 | 1,180 | 1,220 | 1,100 | 1,220 |
| 2008-01-10 | 1,138 | 1,180 | 1,138 | 1,180 | 2,400 | 1,180 |
分割・併合履歴 ： [1995-05-26]1株→1.1株 [1991-05-28]1株→1.2株