1. HOME >
  2. 株価時系列 >
  3. 9812 >
  4. 2020年

9812 (株)テーオーホールディングス の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-30212285210285162,700285
2020-12-292032092022056,500205
2020-12-2820920920020227,400202
2020-12-2521521520820912,600209
2020-12-2421122221021126,900211
2020-12-232202202152163,100216
2020-12-2221922521021018,700210
2020-12-212302302252258,000225
2020-12-182292302272305,000230
2020-12-172302322292293,700229
2020-12-162302322302313,100231
2020-12-152322332302319,200231
2020-12-142282332282326,000232
2020-12-112302332302322,900232
2020-12-102322342292308,500230
2020-12-092332342302335,800233
2020-12-082352352292336,600233
2020-12-072372442342396,600239
2020-12-0424024123223823,200238
2020-12-032432432382407,300240
2020-12-022442442382407,600240
2020-12-0123524523423824,100238
2020-11-302332382312359,700235
2020-11-2723423823023410,200234
2020-11-262292342292347,100234
2020-11-252302322272306,900230
2020-11-242272312262305,500230
2020-11-2022822922522610,700226
2020-11-1922623122522514,500225
2020-11-1822922922322618,500226
2020-11-172322322232297,200229
2020-11-1623123122522620,000226
2020-11-132352402302328,600232
2020-11-1224124223423713,800237
2020-11-1124024023023416,100234
2020-11-1025325323423622,800236
2020-11-0924025324025219,100252
2020-11-062452462362415,600241
2020-11-0524624623523811,700238
2020-11-0423124022824012,200240
2020-11-0223223522422416,100224
2020-10-3024125222222433,300224
2020-10-2924124723524015,200240
2020-10-2824426324424534,700245
2020-10-2724825524525031,000250
2020-10-2626027025425441,700254
2020-10-23278278256265104,900265
2020-10-22315318273283216,100283
2020-10-21311335284300560,200300
2020-10-20296318284298455,800298
2020-10-193413983153491,239,500349
2020-10-16371379360379307,800379
2020-10-15299299290299172,400299
2020-10-1422022321621916,100219
2020-10-1321822621622612,000226
2020-10-1221922321621617,700216
2020-10-0921921921321612,900216
2020-10-0822222921721812,400218
2020-10-0722422521522216,800222
2020-10-0621421921321812,800218
2020-10-0521121520821512,500215
2020-10-0222422421021111,900211
2020-09-3023023022022317,300223
2020-09-2924124122922914,100229
2020-09-282382382362371,000237
2020-09-252362382352384,900238
2020-09-242422422372383,100238
2020-09-2323224423224416,200244
2020-09-182352392352376,500237
2020-09-1724224523623811,300238
2020-09-1624524523924414,900244
2020-09-1524424424024212,400242
2020-09-142442442372404,800240
2020-09-112402412362396,300239
2020-09-102422422362387,400238
2020-09-092402402362403,800240
2020-09-082402442362397,300239
2020-09-072332362322357,000235
2020-09-042322372322345,900234
2020-09-032382392352394,000239
2020-09-022352402352376,800237
2020-09-012442442402422,600242
2020-08-312382422372396,400239
2020-08-2824224423523818,800238
2020-08-2724724924024214,900242
2020-08-2624725024124815,000248
2020-08-2525525524324522,300245
2020-08-2426326524524955,400249
2020-08-2126327025626332,600263
2020-08-2026327325827163,200271
2020-08-19243289236269395,300269
2020-08-1824324523323443,900234
2020-08-17256316243243527,100243
2020-08-14271347248248386,000248
2020-08-132642722642672,200267
2020-08-12263264261264700264
2020-08-112572582512555,500255
2020-08-072682682532562,500256
2020-08-06254256254256400256
2020-08-052722722462465,100246
2020-08-042412522362504,900250
2020-08-032602632402572,600257
2020-07-312652802632633,100263
2020-07-30263270263264700264
2020-07-292672682632631,900263
2020-07-28269274266266700266
2020-07-27266268266268800268
2020-07-222702872692716,200271
2020-07-212893002672676,100267
2020-07-20277277273273900273
2020-07-172832872732773,300277
2020-07-162732872732871,700287
2020-07-152902902802808,800280
2020-07-142792902792814,600281
2020-07-132832852652767,500276
2020-07-102912912832834,800283
2020-07-092902912782821,800282
2020-07-082902902852901,500290
2020-07-072842872742871,800287
2020-07-062722842612842,600284
2020-07-03281284277280600280
2020-07-022902902852891,700289
2020-07-013003002902933,200293
2020-06-30---301-301
2020-06-293063063013011,700301
2020-06-26304305303305900305
2020-06-25309309303304900304
2020-06-24309309304308400308
2020-06-233093093043041,100304
2020-06-22307307307307100307
2020-06-193053113053091,400309
2020-06-18305310305305600305
2020-06-173053103053082,600308
2020-06-163093093023022,000302
2020-06-153153153043098,300309
2020-06-123033113033085,200308
2020-06-113103103093091,500309
2020-06-103083143073077,500307
2020-06-093053053023042,100304
2020-06-083143143073072,800307
2020-06-053103123093091,300309
2020-06-043053103043061,600306
2020-06-033083103023052,300305
2020-06-023013103003081,100308
2020-06-0132332330130615,000306
2020-05-293023043003041,000304
2020-05-283013093013041,800304
2020-05-273093113093091,900309
2020-05-263233273093091,900309
2020-05-253113242943225,800322
2020-05-223103103103102,600310
2020-05-21308308301303400303
2020-05-203123243043072,100307
2020-05-193303303013043,100304
2020-05-183113132973016,100301
2020-05-153193203113148,300314
2020-05-143153153063091,900309
2020-05-133163163063092,300309
2020-05-123153173053083,200308
2020-05-113093092923043,200304
2020-05-083173172953002,700300
2020-05-073043053003012,600301
2020-05-0131332329032013,300320
2020-04-3026233926232324,600323
2020-04-282562592562591,200259
2020-04-272452602452531,700253
2020-04-242592592452532,200253
2020-04-232562562482552,800255
2020-04-222792792422563,300256
2020-04-212712712662672,100267
2020-04-202832832722721,800272
2020-04-172802972722757,400275
2020-04-1631231227027039,800270
2020-04-1523931223931273,500312
2020-04-142252342252323,000232
2020-04-132192292112169,100216
2020-04-102432572352356,500235
2020-04-092182352182351,800235
2020-04-08212216212216800216
2020-04-07206211206211700211
2020-04-062082152052061,300206
2020-04-03206206205205700205
2020-04-022152152072071,400207
2020-04-01220220218218200218
2020-03-31215222214222500222
2020-03-302212272152151,100215
2020-03-272182252182205,700220
2020-03-26223223219220500220
2020-03-252172172102171,100217
2020-03-242002152002071,600207
2020-03-232022061932062,100206
2020-03-192002082002081,000208
2020-03-18209209198209600209
2020-03-1721223817820853,900208
2020-03-162042102042055,200205
2020-03-1320020217019310,300193
2020-03-122452452302323,100232
2020-03-11260260248248800248
2020-03-102352452212454,100245
2020-03-092692692432513,500251
2020-03-062982982712749,100274
2020-03-053033053013053,000305
2020-03-04300305300305700305
2020-03-033053072983044,100304
2020-03-022913072913015,200301
2020-02-282963042962995,300299
2020-02-273323323123122,600312
2020-02-263303453303343,100334
2020-02-253803803443466,700346
2020-02-213853853813815,000381
2020-02-203883893853852,800385
2020-02-19388394387394900394
2020-02-183963963863872,800387
2020-02-173973973903906,100390
2020-02-143973973913951,800395
2020-02-133913923913911,300391
2020-02-123933973863906,800390
2020-02-103993993943962,600396
2020-02-073973993963991,900399
2020-02-063943953923941,200394
2020-02-054014013923921,900392
2020-02-043924013923952,300395
2020-02-034004013933933,000393
2020-01-313983993973972,900397
2020-01-30399400398398800398
2020-01-294004033983983,500398
2020-01-284004014004002,700400
2020-01-274064064004003,100400
2020-01-244074084074071,400407
2020-01-234104104084081,300408
2020-01-224074104074072,600407
2020-01-214114114084082,300408
2020-01-204154154104111,300411
2020-01-174174174104152,000415
2020-01-164124124084103,000410
2020-01-154214214124137,300413
2020-01-144124214074216,600421
2020-01-104124154114115,300411
2020-01-094064104064102,000410
2020-01-084084084024061,300406
2020-01-074024084024081,800408
2020-01-064034084014022,600402

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