9812 (株)テーオーホールディングス の時系列データ [2012年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2012-12-28 | 760 | 760 | 760 | 760 | 600 | 760 |
| 2012-12-26 | 757 | 770 | 757 | 770 | 1,200 | 770 |
| 2012-12-25 | 756 | 772 | 756 | 772 | 1,500 | 772 |
| 2012-12-21 | 759 | 760 | 759 | 760 | 600 | 760 |
| 2012-12-20 | 760 | 760 | 758 | 758 | 3,600 | 758 |
| 2012-12-19 | 785 | 789 | 761 | 773 | 4,900 | 773 |
| 2012-12-17 | 789 | 790 | 789 | 790 | 7,200 | 790 |
| 2012-12-14 | 787 | 787 | 787 | 787 | 100 | 787 |
| 2012-12-13 | 788 | 788 | 780 | 780 | 1,600 | 780 |
| 2012-12-12 | 784 | 784 | 784 | 784 | 100 | 784 |
| 2012-12-11 | 768 | 770 | 756 | 756 | 2,100 | 756 |
| 2012-12-10 | 767 | 767 | 767 | 767 | 1,300 | 767 |
| 2012-12-07 | 762 | 767 | 760 | 767 | 400 | 767 |
| 2012-12-06 | 767 | 767 | 760 | 760 | 200 | 760 |
| 2012-12-05 | 780 | 795 | 760 | 764 | 5,900 | 764 |
| 2012-12-04 | 765 | 795 | 765 | 795 | 2,300 | 795 |
| 2012-12-03 | 764 | 765 | 764 | 765 | 300 | 765 |
| 2012-11-30 | 771 | 771 | 761 | 761 | 2,900 | 761 |
| 2012-11-29 | 785 | 785 | 780 | 780 | 2,100 | 780 |
| 2012-11-27 | 775 | 775 | 775 | 775 | 100 | 775 |
| 2012-11-26 | 784 | 784 | 771 | 779 | 4,900 | 779 |
| 2012-11-22 | 779 | 799 | 779 | 799 | 2,500 | 799 |
| 2012-11-20 | 773 | 773 | 773 | 773 | 200 | 773 |
| 2012-11-15 | 788 | 788 | 788 | 788 | 6,600 | 788 |
| 2012-11-14 | 776 | 790 | 776 | 790 | 2,200 | 790 |
| 2012-11-13 | 775 | 775 | 775 | 775 | 2,000 | 775 |
| 2012-11-12 | 776 | 776 | 775 | 775 | 1,300 | 775 |
| 2012-11-09 | 775 | 777 | 775 | 776 | 900 | 776 |
| 2012-11-08 | 779 | 779 | 770 | 775 | 1,200 | 775 |
| 2012-11-07 | 779 | 779 | 779 | 779 | 100 | 779 |
| 2012-11-06 | 765 | 770 | 765 | 768 | 1,400 | 768 |
| 2012-11-05 | 780 | 780 | 780 | 780 | 1,000 | 780 |
| 2012-11-02 | 785 | 785 | 785 | 785 | 400 | 785 |
| 2012-11-01 | 775 | 785 | 775 | 785 | 600 | 785 |
| 2012-10-30 | 772 | 772 | 772 | 772 | 100 | 772 |
| 2012-10-29 | 768 | 768 | 768 | 768 | 100 | 768 |
| 2012-10-26 | 800 | 800 | 767 | 767 | 800 | 767 |
| 2012-10-25 | 804 | 804 | 804 | 804 | 200 | 804 |
| 2012-10-24 | 802 | 804 | 802 | 804 | 400 | 804 |
| 2012-10-23 | 801 | 802 | 801 | 802 | 1,100 | 802 |
| 2012-10-22 | 837 | 837 | 801 | 801 | 1,400 | 801 |
| 2012-10-19 | 855 | 855 | 835 | 836 | 1,700 | 836 |
| 2012-10-18 | 837 | 858 | 837 | 855 | 1,600 | 855 |
| 2012-10-15 | 900 | 900 | 900 | 900 | 6,400 | 900 |
| 2012-10-12 | 900 | 900 | 890 | 890 | 600 | 890 |
| 2012-10-11 | 915 | 915 | 888 | 900 | 1,800 | 900 |
| 2012-10-10 | 908 | 908 | 903 | 903 | 1,400 | 903 |
| 2012-10-09 | 910 | 910 | 900 | 900 | 1,300 | 900 |
| 2012-10-05 | 909 | 909 | 905 | 905 | 400 | 905 |
| 2012-10-04 | 905 | 905 | 905 | 905 | 100 | 905 |
| 2012-10-02 | 897 | 897 | 893 | 893 | 500 | 893 |
| 2012-09-28 | 905 | 907 | 905 | 907 | 500 | 907 |
| 2012-09-27 | 918 | 920 | 918 | 920 | 200 | 920 |
| 2012-09-26 | 903 | 903 | 903 | 903 | 100 | 903 |
| 2012-09-25 | 918 | 918 | 918 | 918 | 200 | 918 |
| 2012-09-18 | 918 | 918 | 918 | 918 | 8,000 | 918 |
| 2012-09-14 | 928 | 928 | 915 | 915 | 800 | 915 |
| 2012-09-13 | 928 | 928 | 928 | 928 | 800 | 928 |
| 2012-09-12 | 922 | 922 | 900 | 915 | 1,300 | 915 |
| 2012-09-11 | 922 | 922 | 920 | 921 | 800 | 921 |
| 2012-09-10 | 924 | 924 | 924 | 924 | 1,300 | 924 |
| 2012-09-07 | 945 | 945 | 905 | 910 | 4,000 | 910 |
| 2012-09-05 | 920 | 920 | 920 | 920 | 1,000 | 920 |
| 2012-09-04 | 930 | 930 | 930 | 930 | 800 | 930 |
| 2012-08-30 | 920 | 920 | 920 | 920 | 2,000 | 920 |
| 2012-08-28 | 930 | 930 | 930 | 930 | 1,000 | 930 |
| 2012-08-27 | 933 | 935 | 933 | 935 | 1,700 | 935 |
| 2012-08-24 | 945 | 945 | 945 | 945 | 300 | 945 |
| 2012-08-15 | 950 | 950 | 950 | 950 | 5,600 | 950 |
| 2012-08-14 | 947 | 947 | 945 | 945 | 200 | 945 |
| 2012-08-13 | 946 | 946 | 945 | 945 | 2,300 | 945 |
| 2012-08-10 | 945 | 945 | 945 | 945 | 700 | 945 |
| 2012-08-09 | 945 | 945 | 945 | 945 | 200 | 945 |
| 2012-08-08 | 945 | 945 | 945 | 945 | 100 | 945 |
| 2012-08-07 | 945 | 945 | 945 | 945 | 100 | 945 |
| 2012-07-31 | 936 | 950 | 936 | 950 | 1,400 | 950 |
| 2012-07-25 | 952 | 952 | 952 | 952 | 200 | 952 |
| 2012-07-19 | 952 | 952 | 952 | 952 | 500 | 952 |
| 2012-07-17 | 952 | 952 | 952 | 952 | 5,500 | 952 |
| 2012-07-13 | 979 | 979 | 968 | 968 | 1,900 | 968 |
| 2012-07-12 | 989 | 989 | 966 | 979 | 1,400 | 979 |
| 2012-07-11 | 987 | 987 | 963 | 972 | 2,500 | 972 |
| 2012-07-10 | 975 | 975 | 975 | 975 | 1,700 | 975 |
| 2012-07-09 | 970 | 970 | 946 | 962 | 5,200 | 962 |
| 2012-07-06 | 980 | 980 | 980 | 980 | 200 | 980 |
| 2012-07-04 | 974 | 974 | 974 | 974 | 200 | 974 |
| 2012-06-25 | 989 | 989 | 989 | 989 | 200 | 989 |
| 2012-06-21 | 977 | 977 | 977 | 977 | 400 | 977 |
| 2012-06-15 | 992 | 992 | 992 | 992 | 5,300 | 992 |
| 2012-06-14 | 1,000 | 1,000 | 1,000 | 1,000 | 100 | 1,000 |
| 2012-06-13 | 1,000 | 1,000 | 990 | 990 | 1,600 | 990 |
| 2012-06-12 | 1,000 | 1,000 | 1,000 | 1,000 | 500 | 1,000 |
| 2012-06-11 | 1,008 | 1,008 | 1,008 | 1,008 | 700 | 1,008 |
| 2012-06-08 | 1,008 | 1,008 | 1,008 | 1,008 | 100 | 1,008 |
| 2012-06-07 | 1,000 | 1,000 | 1,000 | 1,000 | 100 | 1,000 |
| 2012-06-06 | 955 | 955 | 955 | 955 | 5,300 | 955 |
| 2012-06-04 | 998 | 1,000 | 998 | 1,000 | 200 | 1,000 |
| 2012-05-25 | 1,040 | 1,040 | 1,040 | 1,040 | 200 | 1,040 |
| 2012-05-15 | 1,038 | 1,040 | 1,021 | 1,040 | 5,400 | 1,040 |
| 2012-05-14 | 1,040 | 1,040 | 1,040 | 1,040 | 800 | 1,040 |
| 2012-05-11 | 1,040 | 1,040 | 1,040 | 1,040 | 400 | 1,040 |
| 2012-05-10 | 1,040 | 1,040 | 1,040 | 1,040 | 1,300 | 1,040 |
| 2012-05-09 | 1,050 | 1,050 | 1,050 | 1,050 | 300 | 1,050 |
| 2012-05-08 | 1,050 | 1,050 | 1,050 | 1,050 | 1,500 | 1,050 |
| 2012-05-07 | 1,049 | 1,049 | 1,049 | 1,049 | 100 | 1,049 |
| 2012-05-02 | 1,050 | 1,050 | 1,040 | 1,040 | 1,600 | 1,040 |
| 2012-05-01 | 1,060 | 1,060 | 1,060 | 1,060 | 1,200 | 1,060 |
| 2012-04-27 | 1,070 | 1,070 | 1,070 | 1,070 | 700 | 1,070 |
| 2012-04-25 | 1,090 | 1,090 | 1,090 | 1,090 | 200 | 1,090 |
| 2012-04-18 | 1,065 | 1,065 | 1,065 | 1,065 | 300 | 1,065 |
| 2012-04-16 | 1,095 | 1,095 | 1,093 | 1,093 | 5,100 | 1,093 |
| 2012-04-13 | 1,093 | 1,093 | 1,093 | 1,093 | 1,100 | 1,093 |
| 2012-04-12 | 1,094 | 1,094 | 1,094 | 1,094 | 100 | 1,094 |
| 2012-04-11 | 1,094 | 1,094 | 1,070 | 1,070 | 1,900 | 1,070 |
| 2012-04-10 | 1,094 | 1,094 | 1,072 | 1,072 | 1,200 | 1,072 |
| 2012-04-09 | 1,084 | 1,084 | 1,084 | 1,084 | 100 | 1,084 |
| 2012-04-06 | 1,084 | 1,084 | 1,084 | 1,084 | 100 | 1,084 |
| 2012-04-04 | 1,056 | 1,056 | 1,056 | 1,056 | 1,200 | 1,056 |
| 2012-03-23 | 1,086 | 1,086 | 1,086 | 1,086 | 200 | 1,086 |
| 2012-03-15 | 1,081 | 1,081 | 1,081 | 1,081 | 5,100 | 1,081 |
| 2012-03-14 | 1,094 | 1,094 | 1,094 | 1,094 | 500 | 1,094 |
| 2012-03-13 | 1,096 | 1,096 | 1,066 | 1,075 | 2,400 | 1,075 |
| 2012-03-12 | 1,097 | 1,097 | 1,096 | 1,096 | 800 | 1,096 |
| 2012-03-09 | 1,094 | 1,094 | 1,094 | 1,094 | 100 | 1,094 |
| 2012-03-08 | 1,095 | 1,095 | 1,074 | 1,074 | 3,100 | 1,074 |
| 2012-03-07 | 1,095 | 1,095 | 1,095 | 1,095 | 100 | 1,095 |
| 2012-03-06 | 1,085 | 1,085 | 1,085 | 1,085 | 100 | 1,085 |
| 2012-03-05 | 1,081 | 1,081 | 1,081 | 1,081 | 1,200 | 1,081 |
| 2012-03-02 | 1,090 | 1,099 | 1,090 | 1,099 | 3,000 | 1,099 |
| 2012-02-27 | 1,090 | 1,090 | 1,076 | 1,076 | 1,100 | 1,076 |
| 2012-02-24 | 1,099 | 1,099 | 1,099 | 1,099 | 300 | 1,099 |
| 2012-02-23 | 1,099 | 1,099 | 1,099 | 1,099 | 100 | 1,099 |
| 2012-02-15 | 1,100 | 1,100 | 1,100 | 1,100 | 4,900 | 1,100 |
| 2012-02-14 | 1,100 | 1,100 | 1,100 | 1,100 | 300 | 1,100 |
| 2012-02-13 | 1,099 | 1,099 | 1,090 | 1,099 | 3,800 | 1,099 |
| 2012-02-10 | 1,098 | 1,099 | 1,098 | 1,099 | 600 | 1,099 |
| 2012-02-09 | 1,098 | 1,098 | 1,098 | 1,098 | 200 | 1,098 |
| 2012-02-08 | 1,098 | 1,098 | 1,098 | 1,098 | 800 | 1,098 |
| 2012-02-07 | 1,090 | 1,090 | 1,090 | 1,090 | 100 | 1,090 |
| 2012-02-06 | 1,090 | 1,090 | 1,090 | 1,090 | 100 | 1,090 |
| 2012-01-25 | 1,098 | 1,099 | 1,020 | 1,090 | 3,400 | 1,090 |
| 2012-01-24 | 1,069 | 1,089 | 1,069 | 1,089 | 600 | 1,089 |
| 2012-01-16 | 1,099 | 1,099 | 1,099 | 1,099 | 4,900 | 1,099 |
| 2012-01-13 | 1,099 | 1,099 | 1,099 | 1,099 | 3,300 | 1,099 |
| 2012-01-12 | 1,099 | 1,099 | 1,099 | 1,099 | 600 | 1,099 |
| 2012-01-11 | 1,093 | 1,095 | 1,093 | 1,095 | 400 | 1,095 |
| 2012-01-10 | 1,100 | 1,100 | 1,092 | 1,092 | 2,000 | 1,092 |
| 2012-01-06 | 1,100 | 1,100 | 1,099 | 1,099 | 900 | 1,099 |
| 2012-01-05 | 1,159 | 1,159 | 1,100 | 1,100 | 3,500 | 1,100 |
| 2012-01-04 | 1,099 | 1,099 | 1,099 | 1,099 | 100 | 1,099 |
分割・併合履歴 ： [1995-05-26]1株→1.1株 [1991-05-28]1株→1.2株