9812 (株)テーオーホールディングス の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-25 | 1,199 | 1,199 | 1,199 | 1,199 | 500 | 1,199 |
| 2009-12-24 | 1,150 | 1,150 | 1,150 | 1,150 | 100 | 1,150 |
| 2009-12-21 | 1,132 | 1,132 | 1,132 | 1,132 | 400 | 1,132 |
| 2009-12-15 | 1,203 | 1,203 | 1,203 | 1,203 | 6,100 | 1,203 |
| 2009-12-14 | 1,156 | 1,190 | 1,156 | 1,190 | 2,500 | 1,190 |
| 2009-12-11 | 1,194 | 1,194 | 1,194 | 1,194 | 100 | 1,194 |
| 2009-12-10 | 1,139 | 1,159 | 1,139 | 1,159 | 1,600 | 1,159 |
| 2009-12-09 | 1,120 | 1,179 | 1,110 | 1,179 | 1,500 | 1,179 |
| 2009-12-03 | 1,140 | 1,140 | 1,130 | 1,130 | 500 | 1,130 |
| 2009-12-01 | 1,110 | 1,110 | 1,110 | 1,110 | 1,100 | 1,110 |
| 2009-11-27 | 1,170 | 1,170 | 1,170 | 1,170 | 400 | 1,170 |
| 2009-11-25 | 1,180 | 1,180 | 1,180 | 1,180 | 700 | 1,180 |
| 2009-11-24 | 1,163 | 1,163 | 1,163 | 1,163 | 700 | 1,163 |
| 2009-11-17 | 1,200 | 1,200 | 1,200 | 1,200 | 300 | 1,200 |
| 2009-11-16 | 1,230 | 1,230 | 1,230 | 1,230 | 6,200 | 1,230 |
| 2009-11-13 | 1,220 | 1,220 | 1,205 | 1,215 | 1,400 | 1,215 |
| 2009-11-12 | 1,210 | 1,213 | 1,210 | 1,213 | 1,200 | 1,213 |
| 2009-11-11 | 1,210 | 1,210 | 1,210 | 1,210 | 500 | 1,210 |
| 2009-11-10 | 1,230 | 1,230 | 1,205 | 1,205 | 1,100 | 1,205 |
| 2009-11-06 | 1,200 | 1,200 | 1,200 | 1,200 | 500 | 1,200 |
| 2009-10-29 | 1,193 | 1,193 | 1,193 | 1,193 | 500 | 1,193 |
| 2009-10-23 | 1,213 | 1,213 | 1,213 | 1,213 | 400 | 1,213 |
| 2009-10-15 | 1,200 | 1,200 | 1,187 | 1,187 | 6,500 | 1,187 |
| 2009-10-14 | 1,205 | 1,213 | 1,205 | 1,213 | 2,000 | 1,213 |
| 2009-10-13 | 1,220 | 1,220 | 1,200 | 1,205 | 3,400 | 1,205 |
| 2009-10-09 | 1,200 | 1,200 | 1,200 | 1,200 | 100 | 1,200 |
| 2009-10-08 | 1,200 | 1,200 | 1,199 | 1,200 | 900 | 1,200 |
| 2009-10-05 | 1,190 | 1,190 | 1,190 | 1,190 | 100 | 1,190 |
| 2009-09-30 | 1,186 | 1,186 | 1,186 | 1,186 | 1,400 | 1,186 |
| 2009-09-25 | 1,235 | 1,235 | 1,186 | 1,186 | 800 | 1,186 |
| 2009-09-15 | 1,210 | 1,210 | 1,210 | 1,210 | 9,500 | 1,210 |
| 2009-09-14 | 1,205 | 1,205 | 1,181 | 1,200 | 4,600 | 1,200 |
| 2009-09-11 | 1,193 | 1,193 | 1,191 | 1,191 | 400 | 1,191 |
| 2009-09-10 | 1,209 | 1,209 | 1,181 | 1,181 | 1,600 | 1,181 |
| 2009-09-09 | 1,190 | 1,190 | 1,190 | 1,190 | 300 | 1,190 |
| 2009-09-03 | 1,190 | 1,190 | 1,190 | 1,190 | 200 | 1,190 |
| 2009-08-26 | 1,173 | 1,173 | 1,171 | 1,171 | 900 | 1,171 |
| 2009-08-25 | 1,199 | 1,199 | 1,156 | 1,156 | 1,200 | 1,156 |
| 2009-08-24 | 1,185 | 1,200 | 1,161 | 1,200 | 1,900 | 1,200 |
| 2009-08-19 | 1,190 | 1,190 | 1,190 | 1,190 | 200 | 1,190 |
| 2009-08-17 | 1,245 | 1,245 | 1,245 | 1,245 | 6,100 | 1,245 |
| 2009-08-14 | 1,200 | 1,225 | 1,195 | 1,225 | 2,300 | 1,225 |
| 2009-08-13 | 1,215 | 1,215 | 1,215 | 1,215 | 500 | 1,215 |
| 2009-08-12 | 1,210 | 1,210 | 1,195 | 1,195 | 1,000 | 1,195 |
| 2009-08-11 | 1,200 | 1,241 | 1,200 | 1,241 | 2,000 | 1,241 |
| 2009-08-10 | 1,211 | 1,211 | 1,211 | 1,211 | 500 | 1,211 |
| 2009-08-06 | 1,191 | 1,191 | 1,191 | 1,191 | 300 | 1,191 |
| 2009-08-04 | 1,191 | 1,191 | 1,191 | 1,191 | 200 | 1,191 |
| 2009-08-03 | 1,200 | 1,200 | 1,191 | 1,191 | 300 | 1,191 |
| 2009-07-24 | 1,201 | 1,201 | 1,201 | 1,201 | 400 | 1,201 |
| 2009-07-22 | 1,181 | 1,181 | 1,181 | 1,181 | 200 | 1,181 |
| 2009-07-21 | 1,181 | 1,181 | 1,181 | 1,181 | 200 | 1,181 |
| 2009-07-17 | 1,181 | 1,181 | 1,181 | 1,181 | 100 | 1,181 |
| 2009-07-15 | 1,218 | 1,218 | 1,181 | 1,181 | 6,200 | 1,181 |
| 2009-07-14 | 1,201 | 1,220 | 1,200 | 1,220 | 4,000 | 1,220 |
| 2009-07-13 | 1,203 | 1,203 | 1,197 | 1,197 | 800 | 1,197 |
| 2009-07-10 | 1,210 | 1,210 | 1,200 | 1,200 | 1,900 | 1,200 |
| 2009-07-06 | 1,200 | 1,200 | 1,200 | 1,200 | 600 | 1,200 |
| 2009-07-03 | 1,200 | 1,200 | 1,200 | 1,200 | 800 | 1,200 |
| 2009-06-30 | 1,200 | 1,200 | 1,200 | 1,200 | 500 | 1,200 |
| 2009-06-25 | 1,200 | 1,200 | 1,200 | 1,200 | 400 | 1,200 |
| 2009-06-18 | 1,181 | 1,181 | 1,181 | 1,181 | 200 | 1,181 |
| 2009-06-15 | 1,220 | 1,220 | 1,220 | 1,220 | 6,600 | 1,220 |
| 2009-06-12 | 1,229 | 1,230 | 1,200 | 1,200 | 2,900 | 1,200 |
| 2009-06-11 | 1,210 | 1,210 | 1,210 | 1,210 | 600 | 1,210 |
| 2009-06-10 | 1,203 | 1,203 | 1,203 | 1,203 | 600 | 1,203 |
| 2009-06-09 | 1,180 | 1,180 | 1,180 | 1,180 | 300 | 1,180 |
| 2009-06-04 | 1,190 | 1,190 | 1,190 | 1,190 | 300 | 1,190 |
| 2009-05-25 | 1,195 | 1,195 | 1,195 | 1,195 | 400 | 1,195 |
| 2009-05-19 | 1,166 | 1,166 | 1,166 | 1,166 | 1,100 | 1,166 |
| 2009-05-15 | 1,204 | 1,204 | 1,204 | 1,204 | 5,500 | 1,204 |
| 2009-05-13 | 1,200 | 1,200 | 1,180 | 1,180 | 1,500 | 1,180 |
| 2009-05-11 | 1,195 | 1,200 | 1,195 | 1,200 | 1,200 | 1,200 |
| 2009-05-08 | 1,178 | 1,178 | 1,178 | 1,178 | 100 | 1,178 |
| 2009-04-30 | 1,172 | 1,172 | 1,172 | 1,172 | 300 | 1,172 |
| 2009-04-24 | 1,196 | 1,196 | 1,196 | 1,196 | 500 | 1,196 |
| 2009-04-17 | 1,165 | 1,165 | 1,165 | 1,165 | 200 | 1,165 |
| 2009-04-15 | 1,197 | 1,197 | 1,150 | 1,150 | 6,700 | 1,150 |
| 2009-04-14 | 1,200 | 1,200 | 1,180 | 1,198 | 1,900 | 1,198 |
| 2009-04-13 | 1,207 | 1,207 | 1,207 | 1,207 | 400 | 1,207 |
| 2009-04-10 | 1,226 | 1,226 | 1,199 | 1,199 | 700 | 1,199 |
| 2009-04-09 | 1,190 | 1,190 | 1,190 | 1,190 | 500 | 1,190 |
| 2009-04-08 | 1,190 | 1,190 | 1,190 | 1,190 | 200 | 1,190 |
| 2009-04-06 | 1,194 | 1,194 | 1,194 | 1,194 | 200 | 1,194 |
| 2009-04-02 | 1,194 | 1,194 | 1,194 | 1,194 | 100 | 1,194 |
| 2009-03-25 | 1,191 | 1,191 | 1,152 | 1,155 | 1,100 | 1,155 |
| 2009-03-23 | 1,151 | 1,151 | 1,150 | 1,150 | 700 | 1,150 |
| 2009-03-19 | 1,141 | 1,141 | 1,141 | 1,141 | 900 | 1,141 |
| 2009-03-16 | 1,225 | 1,225 | 1,225 | 1,225 | 5,100 | 1,225 |
| 2009-03-13 | 1,198 | 1,225 | 1,198 | 1,225 | 3,600 | 1,225 |
| 2009-03-10 | 1,199 | 1,199 | 1,141 | 1,141 | 1,600 | 1,141 |
| 2009-03-09 | 1,199 | 1,200 | 1,195 | 1,195 | 800 | 1,195 |
| 2009-03-05 | 1,195 | 1,195 | 1,195 | 1,195 | 300 | 1,195 |
| 2009-02-25 | 1,199 | 1,199 | 1,199 | 1,199 | 500 | 1,199 |
| 2009-02-16 | 1,219 | 1,219 | 1,219 | 1,219 | 5,400 | 1,219 |
| 2009-02-13 | 1,190 | 1,199 | 1,180 | 1,199 | 700 | 1,199 |
| 2009-02-12 | 1,200 | 1,240 | 1,200 | 1,240 | 2,600 | 1,240 |
| 2009-02-10 | 1,185 | 1,190 | 1,185 | 1,190 | 300 | 1,190 |
| 2009-01-30 | 1,140 | 1,140 | 1,140 | 1,140 | 200 | 1,140 |
| 2009-01-29 | 1,200 | 1,200 | 1,200 | 1,200 | 3,500 | 1,200 |
| 2009-01-27 | 1,102 | 1,102 | 1,102 | 1,102 | 1,100 | 1,102 |
| 2009-01-26 | 1,217 | 1,217 | 1,217 | 1,217 | 100 | 1,217 |
| 2009-01-23 | 1,197 | 1,197 | 1,197 | 1,197 | 300 | 1,197 |
| 2009-01-22 | 1,140 | 1,140 | 1,140 | 1,140 | 200 | 1,140 |
| 2009-01-15 | 1,200 | 1,200 | 1,200 | 1,200 | 5,900 | 1,200 |
| 2009-01-14 | 1,140 | 1,170 | 1,140 | 1,170 | 300 | 1,170 |
| 2009-01-13 | 1,150 | 1,150 | 1,120 | 1,120 | 3,500 | 1,120 |
| 2009-01-09 | 1,111 | 1,111 | 1,111 | 1,111 | 200 | 1,111 |
| 2009-01-08 | 1,120 | 1,120 | 1,110 | 1,110 | 200 | 1,110 |
| 2009-01-06 | 1,120 | 1,120 | 1,120 | 1,120 | 1,800 | 1,120 |
| 2009-01-05 | 1,120 | 1,120 | 1,120 | 1,120 | 500 | 1,120 |
分割・併合履歴 ： [1995-05-26]1株→1.1株 [1991-05-28]1株→1.2株