1. HOME >
  2. 株価時系列 >
  3. 9812 >
  4. 2011年

9812 (株)テーオーホールディングス の時系列データ [2011年度]

日付始値高値安値終値出来高調整後終値
2011-12-261,0801,0801,0801,0801001,080
2011-12-221,0991,0991,0991,0992001,099
2011-12-151,0991,0991,0991,0995,0001,099
2011-12-141,0801,0901,0801,0904001,090
2011-12-131,0991,0991,0731,0737001,073
2011-12-121,0841,0841,0431,0515,2001,051
2011-12-091,0521,0521,0521,0522001,052
2011-12-081,0511,0511,0511,0511001,051
2011-12-071,0511,0511,0511,0511001,051
2011-12-011,0221,0221,0221,0223001,022
2011-11-251,0521,0521,0521,0524001,052
2011-11-241,0521,0521,0521,0527001,052
2011-11-211,0701,0711,0651,0655001,065
2011-11-181,0701,0701,0701,0702001,070
2011-11-171,0701,0701,0701,0705001,070
2011-11-151,0991,0991,0991,0995,0001,099
2011-11-141,1071,1071,1001,1003,0001,100
2011-11-111,1001,1001,0951,1007001,100
2011-11-101,0941,0941,0941,0947001,094
2011-11-091,1001,1001,0951,0953001,095
2011-11-081,1011,1011,0961,0961,6001,096
2011-11-071,1181,1181,1181,1181001,118
2011-11-041,0901,0901,0901,0904001,090
2011-10-251,1001,1001,1001,1002001,100
2011-10-201,0801,0801,0681,0682001,068
2011-10-191,0811,0811,0811,0811001,081
2011-10-181,0811,0811,0811,0811001,081
2011-10-171,0941,0941,0801,0805,9001,080
2011-10-141,1001,1001,1001,1001,1001,100
2011-10-131,1001,1001,1001,1001,5001,100
2011-10-121,1001,1001,0991,1001,3001,100
2011-10-111,1001,1001,1001,1001,1001,100
2011-10-071,1001,1001,1001,1002001,100
2011-10-061,1001,1001,0921,1009001,100
2011-10-051,0991,1001,0991,1004001,100
2011-09-281,0851,0851,0851,0851001,085
2011-09-221,0931,0931,0931,0932001,093
2011-09-211,0851,0851,0851,0855001,085
2011-09-151,1441,1441,0891,0896,7001,089
2011-09-141,1001,1101,1001,1101,1001,110
2011-09-131,1001,1001,1001,1001,2001,100
2011-09-121,1001,1001,0851,0851,7001,085
2011-09-091,0991,0991,0991,0992001,099
2011-09-081,0991,0991,0991,0991001,099
2011-09-071,0991,0991,0991,0991001,099
2011-09-011,0901,0901,0901,0901001,090
2011-08-311,0861,0861,0861,0861001,086
2011-08-291,0751,0751,0751,0758001,075
2011-08-261,0751,0751,0751,0751001,075
2011-08-251,0851,0851,0851,0852001,085
2011-08-221,1001,1001,0601,0609001,060
2011-08-151,1501,1501,1501,1506,7001,150
2011-08-121,1001,1301,1001,1302,5001,130
2011-08-111,0991,0991,0991,0991001,099
2011-08-101,1001,1009909901,600990
2011-08-091,0951,0951,0711,0717001,071
2011-08-081,1001,1001,0851,0853001,085
2011-08-051,0991,0991,0991,0991001,099
2011-08-031,0901,0901,0901,0902001,090
2011-07-271,0951,0951,0951,0952001,095
2011-07-251,1001,1001,1001,1002001,100
2011-07-221,0951,0951,0951,0951001,095
2011-07-211,1001,1001,1001,1002001,100
2011-07-151,1191,1191,1191,1195,8001,119
2011-07-141,1181,1181,1181,1181001,118
2011-07-131,1201,1201,1011,1012,1001,101
2011-07-121,1001,1001,1001,1001001,100
2011-07-111,1001,1001,0921,0922,6001,092
2011-07-081,1001,1001,0991,1001,1001,100
2011-07-071,0991,1001,0991,1002,1001,100
2011-07-011,0701,0701,0701,0701001,070
2011-06-291,0401,0401,0401,0402001,040
2011-06-281,1001,1001,1001,1002001,100
2011-06-241,0991,0991,0991,0992001,099
2011-06-221,1001,1001,1001,1003001,100
2011-06-201,0801,0801,0801,0802001,080
2011-06-151,1001,1001,1001,1006,0001,100
2011-06-141,1001,1001,0941,1006001,100
2011-06-131,0941,0941,0941,0945001,094
2011-06-101,0991,0991,0911,0918001,091
2011-06-091,0971,1001,0971,0971,8001,097
2011-06-081,0921,0921,0921,0921001,092
2011-06-071,0901,0901,0901,0901001,090
2011-05-261,0701,1001,0701,1001,0001,100
2011-05-251,1001,1001,1001,1002001,100
2011-05-241,0851,0851,0851,0851001,085
2011-05-231,1001,1001,1001,1006001,100
2011-05-161,1151,1151,0901,0905,9001,090
2011-05-131,1411,1411,1291,1298001,129
2011-05-121,1301,1301,1251,1305001,130
2011-05-111,1481,1481,1311,1311,1001,131
2011-05-101,1501,1501,1351,1352,1001,135
2011-05-091,1681,1681,1501,1502001,150
2011-05-061,1851,1851,1451,1453001,145
2011-04-271,1361,1561,1351,1563,4001,156
2011-04-251,1821,1821,1821,1822001,182
2011-04-211,1601,1641,1201,1647001,164
2011-04-191,1611,1611,1611,1612001,161
2011-04-151,1801,1851,1801,1805,7001,180
2011-04-141,2011,2101,2011,2101,2001,210
2011-04-131,2001,2001,2001,2006001,200
2011-04-121,2091,2101,1801,1872,0001,187
2011-04-111,2091,2091,1921,2099001,209
2011-04-081,2151,2151,2011,2011,8001,201
2011-04-071,2651,2651,2151,2155,3001,215
2011-04-061,2101,2101,2101,2102,0001,210
2011-04-051,2191,2191,2091,2092,0001,209
2011-04-011,2101,2101,2101,2101,0001,210
2011-03-311,2011,2011,2011,2011,0001,201
2011-03-301,2481,2781,2201,2213,3001,221
2011-03-251,2781,2781,2781,2782001,278
2011-03-231,2181,2181,2181,2187001,218
2011-03-151,2481,2481,2481,2485,2001,248
2011-03-141,2601,2601,2111,2115001,211
2011-03-111,2961,3041,2961,3042001,304
2011-03-101,2881,2881,2881,2887001,288
2011-03-091,2591,2591,2591,2591001,259
2011-03-081,1991,2001,1991,2002,7001,200
2011-03-071,1991,1991,1801,1802001,180
2011-02-251,1991,1991,1991,1992001,199
2011-02-231,1601,1601,1501,1506001,150
2011-02-221,1601,1601,1601,1601001,160
2011-02-151,2001,2001,2001,2005,3001,200
2011-02-141,2001,2001,2001,2006001,200
2011-02-101,2001,2001,2001,2006001,200
2011-02-091,2001,2001,2001,2001,0001,200
2011-02-081,2001,2301,2001,2002,0001,200
2011-02-071,2301,2301,2001,2007001,200
2011-02-041,2001,2001,2001,2001001,200
2011-02-031,1901,1901,1901,1903001,190
2011-02-011,2001,2001,2001,2001001,200
2011-01-311,1901,1901,1901,1902001,190
2011-01-251,2501,2501,2501,2502001,250
2011-01-211,1901,1901,1901,1901001,190
2011-01-171,2761,2761,2761,2765,4001,276
2011-01-141,2461,2461,2461,2461001,246
2011-01-131,2161,2161,2161,2161,4001,216
2011-01-121,1701,1801,1701,1802001,180
2011-01-111,1901,1901,1481,1506,4001,150
2011-01-071,1551,1551,1551,1552001,155
2011-01-061,1471,1551,1171,1558001,155
2011-01-051,1091,1091,1091,1093001,109
2011-01-041,1121,1121,1121,1121001,112

分割・併合履歴 ： [1995-05-26]1株→1.1株 [1991-05-28]1株→1.2株