9812 (株)テーオーホールディングス の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 885 | 900 | 875 | 898 | 6,200 | 898 |
| 2015-12-29 | 855 | 900 | 855 | 900 | 7,100 | 900 |
| 2015-12-28 | 830 | 861 | 828 | 840 | 3,800 | 840 |
| 2015-12-25 | 830 | 879 | 825 | 826 | 6,300 | 826 |
| 2015-12-24 | 860 | 870 | 827 | 843 | 5,400 | 843 |
| 2015-12-22 | 875 | 881 | 850 | 864 | 5,100 | 864 |
| 2015-12-21 | 900 | 900 | 875 | 875 | 4,100 | 875 |
| 2015-12-18 | 887 | 899 | 872 | 875 | 4,300 | 875 |
| 2015-12-17 | 887 | 910 | 836 | 886 | 12,100 | 886 |
| 2015-12-16 | 962 | 965 | 872 | 887 | 52,000 | 887 |
| 2015-12-15 | 828 | 966 | 828 | 966 | 92,400 | 966 |
| 2015-12-14 | 784 | 816 | 770 | 816 | 21,400 | 816 |
| 2015-12-11 | 851 | 851 | 813 | 813 | 13,600 | 813 |
| 2015-12-10 | 874 | 876 | 850 | 852 | 15,600 | 852 |
| 2015-12-09 | 887 | 887 | 867 | 874 | 6,800 | 874 |
| 2015-12-08 | 897 | 899 | 869 | 887 | 8,900 | 887 |
| 2015-12-07 | 905 | 919 | 901 | 910 | 9,100 | 910 |
| 2015-12-04 | 938 | 945 | 890 | 894 | 30,300 | 894 |
| 2015-12-03 | 966 | 982 | 951 | 951 | 25,800 | 951 |
| 2015-12-02 | 1,049 | 1,063 | 972 | 982 | 24,200 | 982 |
| 2015-12-01 | 1,050 | 1,067 | 1,032 | 1,050 | 7,800 | 1,050 |
| 2015-11-30 | 1,035 | 1,080 | 1,035 | 1,050 | 20,800 | 1,050 |
| 2015-11-27 | 1,060 | 1,094 | 1,035 | 1,035 | 29,900 | 1,035 |
| 2015-11-26 | 1,135 | 1,174 | 1,066 | 1,120 | 54,400 | 1,120 |
| 2015-11-25 | 1,134 | 1,227 | 1,130 | 1,185 | 74,700 | 1,185 |
| 2015-11-24 | 1,097 | 1,141 | 1,094 | 1,121 | 38,400 | 1,121 |
| 2015-11-20 | 1,076 | 1,129 | 1,061 | 1,097 | 41,300 | 1,097 |
| 2015-11-19 | 1,060 | 1,109 | 1,060 | 1,076 | 42,900 | 1,076 |
| 2015-11-18 | 1,150 | 1,177 | 1,079 | 1,111 | 69,500 | 1,111 |
| 2015-11-17 | 1,366 | 1,499 | 1,164 | 1,182 | 217,300 | 1,182 |
| 2015-11-16 | 1,050 | 1,366 | 1,050 | 1,355 | 198,200 | 1,355 |
| 2015-11-13 | 911 | 1,073 | 911 | 1,073 | 71,600 | 1,073 |
| 2015-11-12 | 873 | 938 | 870 | 923 | 30,400 | 923 |
| 2015-11-11 | 856 | 872 | 854 | 872 | 24,200 | 872 |
| 2015-11-10 | 842 | 853 | 836 | 853 | 15,400 | 853 |
| 2015-11-09 | 836 | 845 | 833 | 845 | 13,900 | 845 |
| 2015-11-06 | 820 | 828 | 819 | 828 | 4,900 | 828 |
| 2015-11-05 | 823 | 830 | 810 | 823 | 9,100 | 823 |
| 2015-11-04 | 811 | 829 | 811 | 824 | 14,700 | 824 |
| 2015-11-02 | 810 | 817 | 805 | 809 | 8,600 | 809 |
| 2015-10-30 | 804 | 819 | 804 | 810 | 7,700 | 810 |
| 2015-10-29 | 820 | 823 | 803 | 815 | 11,100 | 815 |
| 2015-10-28 | 798 | 825 | 798 | 824 | 11,100 | 824 |
| 2015-10-27 | 795 | 798 | 786 | 798 | 7,600 | 798 |
| 2015-10-26 | 778 | 795 | 778 | 792 | 3,800 | 792 |
| 2015-10-23 | 785 | 785 | 767 | 778 | 4,800 | 778 |
| 2015-10-22 | 785 | 787 | 774 | 778 | 2,100 | 778 |
| 2015-10-21 | 778 | 787 | 768 | 787 | 4,300 | 787 |
| 2015-10-20 | 786 | 786 | 769 | 784 | 7,100 | 784 |
| 2015-10-19 | 794 | 794 | 780 | 786 | 14,200 | 786 |
| 2015-10-16 | 798 | 815 | 772 | 786 | 20,300 | 786 |
| 2015-10-15 | 765 | 798 | 750 | 794 | 35,200 | 794 |
| 2015-10-14 | 740 | 770 | 740 | 765 | 20,800 | 765 |
| 2015-10-13 | 734 | 736 | 733 | 736 | 4,400 | 736 |
| 2015-10-09 | 727 | 730 | 725 | 729 | 3,000 | 729 |
| 2015-10-08 | 718 | 727 | 718 | 727 | 2,000 | 727 |
| 2015-10-07 | 729 | 729 | 700 | 717 | 5,800 | 717 |
| 2015-10-06 | 721 | 729 | 721 | 729 | 5,300 | 729 |
| 2015-10-05 | 721 | 725 | 716 | 720 | 2,100 | 720 |
| 2015-10-02 | 719 | 724 | 715 | 721 | 1,300 | 721 |
| 2015-10-01 | 727 | 728 | 719 | 721 | 2,300 | 721 |
| 2015-09-30 | 716 | 725 | 716 | 724 | 2,700 | 724 |
| 2015-09-29 | 727 | 727 | 715 | 716 | 4,700 | 716 |
| 2015-09-28 | 730 | 739 | 730 | 732 | 4,200 | 732 |
| 2015-09-25 | 723 | 731 | 723 | 730 | 1,300 | 730 |
| 2015-09-24 | 739 | 740 | 710 | 723 | 2,500 | 723 |
| 2015-09-18 | 722 | 725 | 721 | 725 | 1,300 | 725 |
| 2015-09-17 | 707 | 717 | 707 | 714 | 1,600 | 714 |
| 2015-09-16 | 719 | 719 | 705 | 707 | 1,300 | 707 |
| 2015-09-15 | 704 | 719 | 704 | 719 | 9,900 | 719 |
| 2015-09-14 | 719 | 732 | 718 | 719 | 3,700 | 719 |
| 2015-09-11 | 709 | 710 | 709 | 710 | 1,900 | 710 |
| 2015-09-10 | 709 | 711 | 702 | 710 | 4,000 | 710 |
| 2015-09-09 | 711 | 711 | 700 | 709 | 3,400 | 709 |
| 2015-09-08 | 710 | 710 | 699 | 699 | 3,200 | 699 |
| 2015-09-07 | 708 | 708 | 697 | 702 | 4,700 | 702 |
| 2015-09-04 | 702 | 712 | 702 | 712 | 2,200 | 712 |
| 2015-09-03 | 711 | 723 | 711 | 712 | 3,700 | 712 |
| 2015-09-02 | 703 | 714 | 702 | 711 | 2,900 | 711 |
| 2015-09-01 | 735 | 735 | 703 | 703 | 5,000 | 703 |
| 2015-08-31 | 719 | 740 | 716 | 740 | 4,900 | 740 |
| 2015-08-28 | 714 | 714 | 700 | 707 | 6,000 | 707 |
| 2015-08-27 | 698 | 730 | 691 | 710 | 11,600 | 710 |
| 2015-08-26 | 689 | 697 | 671 | 695 | 2,600 | 695 |
| 2015-08-25 | 670 | 698 | 656 | 694 | 7,500 | 694 |
| 2015-08-24 | 672 | 673 | 671 | 673 | 3,600 | 673 |
| 2015-08-21 | 670 | 689 | 670 | 677 | 6,600 | 677 |
| 2015-08-20 | 693 | 693 | 689 | 689 | 3,400 | 689 |
| 2015-08-19 | 700 | 700 | 693 | 694 | 1,400 | 694 |
| 2015-08-18 | 700 | 700 | 695 | 700 | 4,100 | 700 |
| 2015-08-17 | 703 | 704 | 692 | 700 | 10,200 | 700 |
| 2015-08-14 | 703 | 703 | 695 | 699 | 3,100 | 699 |
| 2015-08-13 | 704 | 704 | 696 | 700 | 1,800 | 700 |
| 2015-08-12 | 695 | 702 | 695 | 695 | 1,400 | 695 |
| 2015-08-11 | 694 | 696 | 692 | 692 | 1,400 | 692 |
| 2015-08-10 | 695 | 696 | 693 | 694 | 2,500 | 694 |
| 2015-08-07 | 710 | 710 | 695 | 696 | 5,100 | 696 |
| 2015-08-06 | 704 | 710 | 704 | 710 | 3,300 | 710 |
| 2015-08-05 | 704 | 705 | 704 | 705 | 3,600 | 705 |
| 2015-08-04 | 705 | 705 | 700 | 704 | 4,400 | 704 |
| 2015-08-03 | 696 | 705 | 696 | 705 | 1,000 | 705 |
| 2015-07-30 | 693 | 703 | 693 | 703 | 900 | 703 |
| 2015-07-29 | 700 | 700 | 695 | 695 | 500 | 695 |
| 2015-07-27 | 695 | 704 | 695 | 700 | 1,600 | 700 |
| 2015-07-24 | 700 | 700 | 692 | 695 | 1,200 | 695 |
| 2015-07-23 | 699 | 700 | 695 | 700 | 1,400 | 700 |
| 2015-07-22 | 701 | 701 | 696 | 700 | 900 | 700 |
| 2015-07-21 | 703 | 704 | 698 | 701 | 900 | 701 |
| 2015-07-17 | 709 | 709 | 708 | 708 | 600 | 708 |
| 2015-07-16 | 709 | 710 | 708 | 710 | 1,600 | 710 |
| 2015-07-15 | 715 | 724 | 706 | 714 | 9,600 | 714 |
| 2015-07-14 | 693 | 706 | 693 | 702 | 7,700 | 702 |
| 2015-07-13 | 690 | 698 | 680 | 698 | 3,200 | 698 |
| 2015-07-10 | 684 | 696 | 684 | 695 | 4,400 | 695 |
| 2015-07-09 | 680 | 684 | 675 | 684 | 2,400 | 684 |
| 2015-07-08 | 699 | 699 | 688 | 694 | 700 | 694 |
| 2015-07-07 | 692 | 700 | 692 | 700 | 800 | 700 |
| 2015-07-06 | 691 | 691 | 687 | 687 | 500 | 687 |
| 2015-07-03 | 692 | 693 | 691 | 692 | 600 | 692 |
| 2015-07-02 | 689 | 692 | 689 | 692 | 400 | 692 |
| 2015-07-01 | 683 | 690 | 683 | 690 | 900 | 690 |
| 2015-06-29 | 683 | 686 | 680 | 683 | 2,900 | 683 |
| 2015-06-26 | 689 | 689 | 681 | 684 | 900 | 684 |
| 2015-06-25 | 690 | 690 | 685 | 689 | 600 | 689 |
| 2015-06-24 | 690 | 690 | 690 | 690 | 100 | 690 |
| 2015-06-23 | 690 | 691 | 681 | 681 | 1,400 | 681 |
| 2015-06-22 | 693 | 693 | 683 | 690 | 1,300 | 690 |
| 2015-06-19 | 682 | 692 | 681 | 692 | 1,800 | 692 |
| 2015-06-18 | 683 | 683 | 683 | 683 | 800 | 683 |
| 2015-06-17 | 683 | 683 | 683 | 683 | 100 | 683 |
| 2015-06-16 | 693 | 693 | 693 | 693 | 100 | 693 |
| 2015-06-15 | 690 | 693 | 684 | 693 | 5,900 | 693 |
| 2015-06-12 | 690 | 693 | 690 | 693 | 500 | 693 |
| 2015-06-11 | 694 | 694 | 690 | 690 | 400 | 690 |
| 2015-06-10 | 693 | 693 | 689 | 689 | 1,000 | 689 |
| 2015-06-09 | 682 | 688 | 682 | 688 | 2,500 | 688 |
| 2015-06-08 | 685 | 685 | 685 | 685 | 600 | 685 |
| 2015-06-05 | 683 | 685 | 683 | 685 | 900 | 685 |
| 2015-06-04 | 680 | 683 | 680 | 683 | 600 | 683 |
| 2015-06-03 | 683 | 683 | 677 | 677 | 800 | 677 |
| 2015-06-02 | 682 | 683 | 682 | 683 | 300 | 683 |
| 2015-05-29 | 681 | 681 | 680 | 680 | 300 | 680 |
| 2015-05-28 | 677 | 677 | 677 | 677 | 100 | 677 |
| 2015-05-27 | 674 | 674 | 668 | 673 | 1,100 | 673 |
| 2015-05-26 | 679 | 681 | 677 | 681 | 1,800 | 681 |
| 2015-05-25 | 680 | 680 | 675 | 679 | 1,100 | 679 |
| 2015-05-22 | 676 | 680 | 673 | 678 | 3,900 | 678 |
| 2015-05-21 | 686 | 686 | 677 | 677 | 6,300 | 677 |
| 2015-05-20 | 690 | 690 | 687 | 687 | 1,100 | 687 |
| 2015-05-19 | 691 | 691 | 691 | 691 | 500 | 691 |
| 2015-05-18 | 697 | 697 | 660 | 691 | 6,200 | 691 |
| 2015-05-15 | 709 | 709 | 693 | 701 | 7,200 | 701 |
| 2015-05-14 | 707 | 724 | 704 | 709 | 4,400 | 709 |
| 2015-05-13 | 706 | 710 | 705 | 705 | 2,200 | 705 |
| 2015-05-12 | 702 | 703 | 697 | 701 | 1,900 | 701 |
| 2015-05-11 | 697 | 703 | 691 | 700 | 2,400 | 700 |
| 2015-05-08 | 692 | 692 | 687 | 692 | 1,200 | 692 |
| 2015-05-07 | 683 | 692 | 683 | 692 | 600 | 692 |
| 2015-05-01 | 689 | 689 | 683 | 683 | 200 | 683 |
| 2015-04-30 | 683 | 683 | 680 | 681 | 1,600 | 681 |
| 2015-04-28 | 685 | 685 | 682 | 682 | 900 | 682 |
| 2015-04-27 | 685 | 686 | 683 | 686 | 1,100 | 686 |
| 2015-04-24 | 689 | 689 | 685 | 685 | 300 | 685 |
| 2015-04-23 | 687 | 687 | 687 | 687 | 700 | 687 |
| 2015-04-22 | 685 | 687 | 682 | 687 | 1,100 | 687 |
| 2015-04-21 | 684 | 686 | 684 | 685 | 300 | 685 |
| 2015-04-20 | 686 | 686 | 686 | 686 | 100 | 686 |
| 2015-04-17 | 690 | 690 | 685 | 686 | 7,400 | 686 |
| 2015-04-16 | 687 | 695 | 685 | 695 | 4,800 | 695 |
| 2015-04-15 | 688 | 696 | 688 | 695 | 6,000 | 695 |
| 2015-04-14 | 695 | 697 | 691 | 695 | 3,500 | 695 |
| 2015-04-13 | 695 | 698 | 690 | 695 | 2,400 | 695 |
| 2015-04-10 | 690 | 693 | 690 | 690 | 1,900 | 690 |
| 2015-04-09 | 690 | 694 | 687 | 694 | 1,500 | 694 |
| 2015-04-08 | 685 | 689 | 685 | 685 | 1,400 | 685 |
| 2015-04-07 | 683 | 683 | 682 | 683 | 800 | 683 |
| 2015-04-06 | 682 | 682 | 681 | 681 | 400 | 681 |
| 2015-04-03 | 682 | 682 | 670 | 679 | 1,600 | 679 |
| 2015-04-02 | 682 | 682 | 682 | 682 | 200 | 682 |
| 2015-04-01 | 678 | 678 | 677 | 677 | 300 | 677 |
| 2015-03-31 | 670 | 680 | 660 | 660 | 2,800 | 660 |
| 2015-03-30 | 669 | 669 | 669 | 669 | 400 | 669 |
| 2015-03-27 | 669 | 671 | 669 | 671 | 2,500 | 671 |
| 2015-03-26 | 678 | 678 | 676 | 676 | 1,100 | 676 |
| 2015-03-25 | 686 | 686 | 678 | 678 | 1,100 | 678 |
| 2015-03-24 | 684 | 684 | 684 | 684 | 200 | 684 |
| 2015-03-23 | 678 | 678 | 676 | 678 | 500 | 678 |
| 2015-03-20 | 680 | 680 | 678 | 678 | 700 | 678 |
| 2015-03-19 | 680 | 686 | 679 | 679 | 600 | 679 |
| 2015-03-18 | 680 | 686 | 677 | 686 | 1,100 | 686 |
| 2015-03-17 | 680 | 680 | 680 | 680 | 100 | 680 |
| 2015-03-16 | 677 | 686 | 673 | 686 | 5,600 | 686 |
| 2015-03-13 | 672 | 679 | 672 | 679 | 3,300 | 679 |
| 2015-03-12 | 683 | 683 | 675 | 675 | 3,600 | 675 |
| 2015-03-11 | 679 | 685 | 676 | 683 | 2,500 | 683 |
| 2015-03-10 | 677 | 684 | 676 | 679 | 2,200 | 679 |
| 2015-03-09 | 674 | 677 | 674 | 677 | 1,400 | 677 |
| 2015-03-06 | 675 | 675 | 673 | 673 | 700 | 673 |
| 2015-03-05 | 675 | 675 | 672 | 675 | 1,600 | 675 |
| 2015-03-04 | 675 | 675 | 673 | 675 | 800 | 675 |
| 2015-03-03 | 678 | 678 | 675 | 675 | 400 | 675 |
| 2015-03-02 | 680 | 681 | 680 | 681 | 700 | 681 |
| 2015-02-27 | 680 | 680 | 680 | 680 | 100 | 680 |
| 2015-02-26 | 676 | 676 | 675 | 675 | 300 | 675 |
| 2015-02-25 | 680 | 680 | 677 | 677 | 800 | 677 |
| 2015-02-24 | 678 | 678 | 678 | 678 | 100 | 678 |
| 2015-02-23 | 677 | 677 | 677 | 677 | 700 | 677 |
| 2015-02-20 | 673 | 680 | 673 | 677 | 1,100 | 677 |
| 2015-02-19 | 676 | 676 | 673 | 673 | 500 | 673 |
| 2015-02-18 | 681 | 681 | 681 | 681 | 100 | 681 |
| 2015-02-17 | 682 | 682 | 675 | 682 | 1,300 | 682 |
| 2015-02-16 | 685 | 685 | 682 | 682 | 4,900 | 682 |
| 2015-02-13 | 691 | 691 | 690 | 690 | 600 | 690 |
| 2015-02-12 | 682 | 691 | 681 | 681 | 1,900 | 681 |
| 2015-02-10 | 676 | 689 | 675 | 681 | 2,400 | 681 |
| 2015-02-09 | 673 | 673 | 670 | 672 | 5,800 | 672 |
| 2015-02-06 | 664 | 668 | 664 | 668 | 700 | 668 |
| 2015-02-05 | 664 | 664 | 664 | 664 | 1,100 | 664 |
| 2015-02-04 | 662 | 666 | 662 | 664 | 1,300 | 664 |
| 2015-02-03 | 666 | 666 | 662 | 662 | 300 | 662 |
| 2015-02-02 | 669 | 669 | 669 | 669 | 100 | 669 |
| 2015-01-30 | 666 | 672 | 666 | 670 | 300 | 670 |
| 2015-01-29 | 661 | 661 | 661 | 661 | 300 | 661 |
| 2015-01-28 | 660 | 660 | 660 | 660 | 400 | 660 |
| 2015-01-27 | 661 | 661 | 660 | 660 | 600 | 660 |
| 2015-01-26 | 665 | 665 | 656 | 665 | 1,600 | 665 |
| 2015-01-23 | 668 | 670 | 654 | 665 | 2,400 | 665 |
| 2015-01-22 | 659 | 668 | 659 | 668 | 700 | 668 |
| 2015-01-21 | 655 | 675 | 655 | 659 | 1,800 | 659 |
| 2015-01-20 | 659 | 659 | 650 | 651 | 12,100 | 651 |
| 2015-01-19 | 665 | 665 | 659 | 659 | 500 | 659 |
| 2015-01-16 | 672 | 673 | 650 | 665 | 3,100 | 665 |
| 2015-01-15 | 669 | 679 | 669 | 679 | 6,500 | 679 |
| 2015-01-14 | 680 | 680 | 675 | 679 | 1,700 | 679 |
| 2015-01-13 | 670 | 678 | 669 | 670 | 4,100 | 670 |
| 2015-01-09 | 679 | 679 | 660 | 665 | 5,800 | 665 |
| 2015-01-08 | 665 | 680 | 661 | 680 | 4,900 | 680 |
| 2015-01-07 | 673 | 677 | 670 | 670 | 2,400 | 670 |
| 2015-01-06 | 666 | 684 | 663 | 673 | 5,400 | 673 |
| 2015-01-05 | 654 | 665 | 654 | 665 | 1,300 | 665 |
分割・併合履歴 ： [1995-05-26]1株→1.1株 [1991-05-28]1株→1.2株