9812 (株)テーオーホールディングス の時系列データ [2010年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2010-12-24 | 1,200 | 1,200 | 1,111 | 1,111 | 2,300 | 1,111 |
| 2010-12-20 | 1,207 | 1,207 | 1,185 | 1,185 | 1,600 | 1,185 |
| 2010-12-15 | 1,230 | 1,230 | 1,201 | 1,201 | 5,800 | 1,201 |
| 2010-12-14 | 1,255 | 1,280 | 1,250 | 1,280 | 1,200 | 1,280 |
| 2010-12-13 | 1,265 | 1,265 | 1,223 | 1,245 | 1,700 | 1,245 |
| 2010-12-10 | 1,269 | 1,269 | 1,240 | 1,240 | 1,200 | 1,240 |
| 2010-12-09 | 1,300 | 1,300 | 1,250 | 1,250 | 2,000 | 1,250 |
| 2010-12-08 | 1,290 | 1,290 | 1,290 | 1,290 | 200 | 1,290 |
| 2010-12-07 | 1,305 | 1,305 | 1,283 | 1,283 | 1,000 | 1,283 |
| 2010-12-06 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 | 1,300 |
| 2010-12-03 | 1,301 | 1,301 | 1,300 | 1,300 | 800 | 1,300 |
| 2010-11-29 | 1,310 | 1,310 | 1,310 | 1,310 | 300 | 1,310 |
| 2010-11-25 | 1,340 | 1,340 | 1,340 | 1,340 | 200 | 1,340 |
| 2010-11-24 | 1,282 | 1,282 | 1,282 | 1,282 | 100 | 1,282 |
| 2010-11-22 | 1,309 | 1,309 | 1,309 | 1,309 | 100 | 1,309 |
| 2010-11-19 | 1,282 | 1,282 | 1,282 | 1,282 | 400 | 1,282 |
| 2010-11-18 | 1,310 | 1,310 | 1,310 | 1,310 | 2,500 | 1,310 |
| 2010-11-17 | 1,365 | 1,365 | 1,350 | 1,350 | 500 | 1,350 |
| 2010-11-16 | 1,375 | 1,375 | 1,375 | 1,375 | 200 | 1,375 |
| 2010-11-15 | 1,391 | 1,391 | 1,371 | 1,371 | 4,900 | 1,371 |
| 2010-11-12 | 1,399 | 1,420 | 1,399 | 1,420 | 500 | 1,420 |
| 2010-11-11 | 1,409 | 1,409 | 1,372 | 1,372 | 1,200 | 1,372 |
| 2010-11-10 | 1,380 | 1,380 | 1,380 | 1,380 | 2,800 | 1,380 |
| 2010-11-09 | 1,380 | 1,380 | 1,380 | 1,380 | 100 | 1,380 |
| 2010-11-08 | 1,380 | 1,380 | 1,380 | 1,380 | 100 | 1,380 |
| 2010-11-05 | 1,369 | 1,369 | 1,369 | 1,369 | 100 | 1,369 |
| 2010-11-01 | 1,342 | 1,344 | 1,342 | 1,344 | 200 | 1,344 |
| 2010-10-29 | 1,335 | 1,347 | 1,330 | 1,330 | 2,500 | 1,330 |
| 2010-10-25 | 1,395 | 1,395 | 1,395 | 1,395 | 200 | 1,395 |
| 2010-10-20 | 1,350 | 1,350 | 1,350 | 1,350 | 300 | 1,350 |
| 2010-10-15 | 1,400 | 1,400 | 1,400 | 1,400 | 5,100 | 1,400 |
| 2010-10-14 | 1,424 | 1,424 | 1,381 | 1,381 | 400 | 1,381 |
| 2010-10-13 | 1,424 | 1,424 | 1,424 | 1,424 | 400 | 1,424 |
| 2010-10-12 | 1,389 | 1,389 | 1,322 | 1,382 | 1,700 | 1,382 |
| 2010-10-08 | 1,529 | 1,529 | 1,309 | 1,350 | 2,400 | 1,350 |
| 2010-10-07 | 1,349 | 1,349 | 1,349 | 1,349 | 100 | 1,349 |
| 2010-10-06 | 1,314 | 1,320 | 1,314 | 1,320 | 200 | 1,320 |
| 2010-10-05 | 1,281 | 1,285 | 1,281 | 1,285 | 500 | 1,285 |
| 2010-10-01 | 1,320 | 1,320 | 1,320 | 1,320 | 100 | 1,320 |
| 2010-09-24 | 1,359 | 1,359 | 1,359 | 1,359 | 200 | 1,359 |
| 2010-09-15 | 1,358 | 1,358 | 1,358 | 1,358 | 5,600 | 1,358 |
| 2010-09-14 | 1,360 | 1,360 | 1,360 | 1,360 | 1,000 | 1,360 |
| 2010-09-13 | 1,356 | 1,358 | 1,356 | 1,358 | 700 | 1,358 |
| 2010-09-10 | 1,348 | 1,348 | 1,348 | 1,348 | 600 | 1,348 |
| 2010-09-09 | 1,344 | 1,345 | 1,344 | 1,345 | 400 | 1,345 |
| 2010-09-08 | 1,345 | 1,345 | 1,345 | 1,345 | 100 | 1,345 |
| 2010-09-07 | 1,311 | 1,320 | 1,311 | 1,320 | 400 | 1,320 |
| 2010-09-06 | 1,308 | 1,310 | 1,308 | 1,310 | 200 | 1,310 |
| 2010-09-03 | 1,307 | 1,307 | 1,307 | 1,307 | 100 | 1,307 |
| 2010-09-02 | 1,306 | 1,306 | 1,306 | 1,306 | 200 | 1,306 |
| 2010-09-01 | 1,293 | 1,305 | 1,293 | 1,305 | 400 | 1,305 |
| 2010-08-31 | 1,292 | 1,292 | 1,292 | 1,292 | 200 | 1,292 |
| 2010-08-30 | 1,291 | 1,291 | 1,290 | 1,291 | 300 | 1,291 |
| 2010-08-25 | 1,290 | 1,290 | 1,290 | 1,290 | 200 | 1,290 |
| 2010-08-24 | 1,270 | 1,290 | 1,270 | 1,290 | 400 | 1,290 |
| 2010-08-17 | 1,301 | 1,301 | 1,300 | 1,300 | 500 | 1,300 |
| 2010-08-16 | 1,341 | 1,341 | 1,271 | 1,300 | 6,400 | 1,300 |
| 2010-08-13 | 1,400 | 1,401 | 1,395 | 1,401 | 1,500 | 1,401 |
| 2010-08-12 | 1,405 | 1,405 | 1,405 | 1,405 | 100 | 1,405 |
| 2010-08-11 | 1,350 | 1,435 | 1,350 | 1,435 | 5,200 | 1,435 |
| 2010-08-10 | 1,410 | 1,410 | 1,410 | 1,410 | 500 | 1,410 |
| 2010-08-09 | 1,380 | 1,380 | 1,380 | 1,380 | 100 | 1,380 |
| 2010-08-06 | 1,370 | 1,370 | 1,370 | 1,370 | 100 | 1,370 |
| 2010-08-05 | 1,351 | 1,360 | 1,351 | 1,360 | 300 | 1,360 |
| 2010-08-04 | 1,373 | 1,373 | 1,346 | 1,350 | 400 | 1,350 |
| 2010-08-03 | 1,372 | 1,372 | 1,372 | 1,372 | 400 | 1,372 |
| 2010-07-29 | 1,390 | 1,419 | 1,372 | 1,372 | 500 | 1,372 |
| 2010-07-28 | 1,390 | 1,390 | 1,390 | 1,390 | 400 | 1,390 |
| 2010-07-27 | 1,480 | 1,480 | 1,480 | 1,480 | 100 | 1,480 |
| 2010-07-26 | 1,301 | 1,301 | 1,301 | 1,301 | 300 | 1,301 |
| 2010-07-23 | 1,350 | 1,380 | 1,350 | 1,380 | 1,200 | 1,380 |
| 2010-07-22 | 1,410 | 1,410 | 1,410 | 1,410 | 200 | 1,410 |
| 2010-07-21 | 1,456 | 1,456 | 1,434 | 1,434 | 1,700 | 1,434 |
| 2010-07-20 | 1,486 | 1,486 | 1,486 | 1,486 | 100 | 1,486 |
| 2010-07-16 | 1,526 | 1,526 | 1,526 | 1,526 | 100 | 1,526 |
| 2010-07-15 | 1,644 | 1,644 | 1,644 | 1,644 | 4,400 | 1,644 |
| 2010-07-14 | 1,588 | 1,615 | 1,588 | 1,615 | 400 | 1,615 |
| 2010-07-13 | 1,550 | 1,550 | 1,550 | 1,550 | 300 | 1,550 |
| 2010-07-12 | 1,597 | 1,597 | 1,460 | 1,550 | 4,100 | 1,550 |
| 2010-07-09 | 1,549 | 1,550 | 1,549 | 1,550 | 200 | 1,550 |
| 2010-07-08 | 1,470 | 1,510 | 1,470 | 1,510 | 600 | 1,510 |
| 2010-06-28 | 1,472 | 1,472 | 1,401 | 1,401 | 1,100 | 1,401 |
| 2010-06-25 | 1,412 | 1,412 | 1,412 | 1,412 | 100 | 1,412 |
| 2010-06-18 | 1,344 | 1,344 | 1,344 | 1,344 | 400 | 1,344 |
| 2010-06-17 | 1,390 | 1,390 | 1,343 | 1,343 | 1,200 | 1,343 |
| 2010-06-16 | 1,513 | 1,513 | 1,383 | 1,400 | 800 | 1,400 |
| 2010-06-15 | 1,468 | 1,470 | 1,468 | 1,468 | 4,800 | 1,468 |
| 2010-06-14 | 1,401 | 1,425 | 1,401 | 1,425 | 900 | 1,425 |
| 2010-06-11 | 1,390 | 1,390 | 1,360 | 1,360 | 400 | 1,360 |
| 2010-06-10 | 1,390 | 1,390 | 1,390 | 1,390 | 600 | 1,390 |
| 2010-06-09 | 1,349 | 1,349 | 1,349 | 1,349 | 100 | 1,349 |
| 2010-06-08 | 1,330 | 1,330 | 1,330 | 1,330 | 300 | 1,330 |
| 2010-06-04 | 1,300 | 1,305 | 1,300 | 1,305 | 400 | 1,305 |
| 2010-06-03 | 1,300 | 1,300 | 1,300 | 1,300 | 400 | 1,300 |
| 2010-05-31 | 1,276 | 1,286 | 1,276 | 1,286 | 200 | 1,286 |
| 2010-05-25 | 1,303 | 1,303 | 1,303 | 1,303 | 200 | 1,303 |
| 2010-05-24 | 1,273 | 1,303 | 1,273 | 1,303 | 2,100 | 1,303 |
| 2010-05-19 | 1,303 | 1,303 | 1,303 | 1,303 | 800 | 1,303 |
| 2010-05-17 | 1,383 | 1,383 | 1,383 | 1,383 | 5,000 | 1,383 |
| 2010-05-14 | 1,342 | 1,384 | 1,342 | 1,384 | 1,300 | 1,384 |
| 2010-05-13 | 1,347 | 1,355 | 1,347 | 1,355 | 900 | 1,355 |
| 2010-05-12 | 1,349 | 1,349 | 1,349 | 1,349 | 100 | 1,349 |
| 2010-05-11 | 1,330 | 1,330 | 1,330 | 1,330 | 100 | 1,330 |
| 2010-05-10 | 1,305 | 1,305 | 1,304 | 1,305 | 1,200 | 1,305 |
| 2010-05-06 | 1,280 | 1,280 | 1,280 | 1,280 | 100 | 1,280 |
| 2010-04-30 | 1,250 | 1,250 | 1,249 | 1,250 | 400 | 1,250 |
| 2010-04-23 | 1,280 | 1,280 | 1,280 | 1,280 | 200 | 1,280 |
| 2010-04-22 | 1,285 | 1,285 | 1,213 | 1,270 | 4,500 | 1,270 |
| 2010-04-21 | 1,250 | 1,280 | 1,250 | 1,280 | 600 | 1,280 |
| 2010-04-16 | 1,372 | 1,400 | 1,372 | 1,372 | 1,600 | 1,372 |
| 2010-04-15 | 1,332 | 1,332 | 1,332 | 1,332 | 6,100 | 1,332 |
| 2010-04-14 | 1,293 | 1,293 | 1,293 | 1,293 | 200 | 1,293 |
| 2010-04-13 | 1,294 | 1,294 | 1,294 | 1,294 | 400 | 1,294 |
| 2010-04-12 | 1,298 | 1,298 | 1,275 | 1,275 | 1,500 | 1,275 |
| 2010-04-09 | 1,300 | 1,300 | 1,300 | 1,300 | 100 | 1,300 |
| 2010-04-08 | 1,210 | 1,270 | 1,210 | 1,270 | 300 | 1,270 |
| 2010-04-02 | 1,200 | 1,200 | 1,182 | 1,182 | 1,400 | 1,182 |
| 2010-04-01 | 1,213 | 1,213 | 1,183 | 1,183 | 2,800 | 1,183 |
| 2010-03-31 | 1,213 | 1,213 | 1,213 | 1,213 | 200 | 1,213 |
| 2010-03-30 | 1,220 | 1,220 | 1,217 | 1,217 | 700 | 1,217 |
| 2010-03-29 | 1,212 | 1,215 | 1,212 | 1,213 | 400 | 1,213 |
| 2010-03-25 | 1,250 | 1,250 | 1,206 | 1,206 | 1,000 | 1,206 |
| 2010-03-23 | 1,249 | 1,250 | 1,220 | 1,250 | 1,400 | 1,250 |
| 2010-03-19 | 1,240 | 1,240 | 1,240 | 1,240 | 100 | 1,240 |
| 2010-03-17 | 1,424 | 1,440 | 1,424 | 1,440 | 1,800 | 1,440 |
| 2010-03-16 | 1,382 | 1,382 | 1,382 | 1,382 | 500 | 1,382 |
| 2010-03-15 | 1,341 | 1,341 | 1,341 | 1,341 | 1,700 | 1,341 |
| 2010-03-12 | 1,390 | 1,390 | 1,301 | 1,301 | 200 | 1,301 |
| 2010-03-11 | 1,460 | 1,460 | 1,460 | 1,460 | 100 | 1,460 |
| 2010-03-10 | 1,190 | 1,190 | 1,190 | 1,190 | 4,000 | 1,190 |
| 2010-03-09 | 1,189 | 1,189 | 1,189 | 1,189 | 100 | 1,189 |
| 2010-03-08 | 1,189 | 1,189 | 1,189 | 1,189 | 100 | 1,189 |
| 2010-03-04 | 1,187 | 1,187 | 1,187 | 1,187 | 500 | 1,187 |
| 2010-03-03 | 1,171 | 1,171 | 1,171 | 1,171 | 200 | 1,171 |
| 2010-02-25 | 1,170 | 1,170 | 1,170 | 1,170 | 500 | 1,170 |
| 2010-02-19 | 1,163 | 1,163 | 1,163 | 1,163 | 200 | 1,163 |
| 2010-02-18 | 1,169 | 1,169 | 1,169 | 1,169 | 900 | 1,169 |
| 2010-02-15 | 1,199 | 1,199 | 1,199 | 1,199 | 6,300 | 1,199 |
| 2010-02-12 | 1,195 | 1,210 | 1,190 | 1,210 | 2,000 | 1,210 |
| 2010-02-10 | 1,194 | 1,194 | 1,190 | 1,190 | 1,200 | 1,190 |
| 2010-02-09 | 1,194 | 1,194 | 1,194 | 1,194 | 100 | 1,194 |
| 2010-02-08 | 1,194 | 1,194 | 1,194 | 1,194 | 100 | 1,194 |
| 2010-02-05 | 1,183 | 1,183 | 1,183 | 1,183 | 100 | 1,183 |
| 2010-01-25 | 1,166 | 1,166 | 1,166 | 1,166 | 400 | 1,166 |
| 2010-01-22 | 1,136 | 1,166 | 1,136 | 1,166 | 5,000 | 1,166 |
| 2010-01-20 | 1,161 | 1,161 | 1,155 | 1,155 | 1,400 | 1,155 |
| 2010-01-19 | 1,160 | 1,160 | 1,160 | 1,160 | 1,100 | 1,160 |
| 2010-01-18 | 1,247 | 1,247 | 1,185 | 1,190 | 700 | 1,190 |
| 2010-01-15 | 1,247 | 1,247 | 1,247 | 1,247 | 5,800 | 1,247 |
| 2010-01-14 | 1,194 | 1,210 | 1,194 | 1,210 | 1,700 | 1,210 |
| 2010-01-13 | 1,194 | 1,194 | 1,194 | 1,194 | 1,400 | 1,194 |
| 2010-01-12 | 1,199 | 1,199 | 1,180 | 1,180 | 2,000 | 1,180 |
| 2010-01-08 | 1,189 | 1,189 | 1,189 | 1,189 | 100 | 1,189 |
| 2010-01-07 | 1,198 | 1,200 | 1,111 | 1,131 | 4,800 | 1,131 |
| 2010-01-04 | 1,170 | 1,170 | 1,170 | 1,170 | 100 | 1,170 |
分割・併合履歴 ： [1995-05-26]1株→1.1株 [1991-05-28]1株→1.2株