9812 (株)テーオーホールディングス の時系列データ [2022年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2022-12-30 | 225 | 227 | 222 | 227 | 7,300 | 227 |
| 2022-12-29 | 220 | 221 | 219 | 220 | 2,600 | 220 |
| 2022-12-28 | 220 | 221 | 219 | 219 | 4,900 | 219 |
| 2022-12-27 | 218 | 222 | 218 | 218 | 9,900 | 218 |
| 2022-12-26 | 224 | 228 | 209 | 224 | 27,400 | 224 |
| 2022-12-23 | 227 | 230 | 220 | 223 | 31,700 | 223 |
| 2022-12-22 | 243 | 243 | 234 | 234 | 6,700 | 234 |
| 2022-12-21 | 243 | 245 | 240 | 242 | 1,800 | 242 |
| 2022-12-20 | 253 | 255 | 247 | 247 | 10,700 | 247 |
| 2022-12-19 | 258 | 258 | 253 | 253 | 2,500 | 253 |
| 2022-12-16 | 252 | 255 | 251 | 252 | 4,000 | 252 |
| 2022-12-15 | 254 | 256 | 253 | 255 | 5,100 | 255 |
| 2022-12-14 | 255 | 255 | 252 | 255 | 3,300 | 255 |
| 2022-12-13 | 253 | 256 | 251 | 254 | 2,000 | 254 |
| 2022-12-12 | 259 | 259 | 252 | 253 | 9,200 | 253 |
| 2022-12-09 | 258 | 258 | 252 | 256 | 2,800 | 256 |
| 2022-12-08 | 258 | 258 | 252 | 253 | 2,400 | 253 |
| 2022-12-07 | 258 | 258 | 252 | 255 | 3,900 | 255 |
| 2022-12-06 | 255 | 258 | 254 | 258 | 1,200 | 258 |
| 2022-12-05 | 255 | 258 | 252 | 253 | 3,100 | 253 |
| 2022-12-02 | 262 | 265 | 252 | 258 | 12,200 | 258 |
| 2022-12-01 | 270 | 270 | 262 | 262 | 6,100 | 262 |
| 2022-11-30 | 265 | 266 | 265 | 265 | 700 | 265 |
| 2022-11-29 | 264 | 268 | 264 | 268 | 500 | 268 |
| 2022-11-28 | 269 | 270 | 267 | 268 | 2,300 | 268 |
| 2022-11-25 | 267 | 269 | 260 | 269 | 4,400 | 269 |
| 2022-11-24 | 266 | 268 | 265 | 266 | 4,100 | 266 |
| 2022-11-22 | 264 | 266 | 264 | 265 | 4,200 | 265 |
| 2022-11-21 | 265 | 266 | 262 | 264 | 2,000 | 264 |
| 2022-11-18 | 261 | 264 | 261 | 264 | 3,200 | 264 |
| 2022-11-17 | 262 | 262 | 258 | 262 | 3,600 | 262 |
| 2022-11-16 | 264 | 264 | 258 | 261 | 3,100 | 261 |
| 2022-11-15 | 262 | 265 | 260 | 265 | 6,800 | 265 |
| 2022-11-14 | 268 | 268 | 261 | 267 | 3,400 | 267 |
| 2022-11-11 | 265 | 268 | 262 | 267 | 4,300 | 267 |
| 2022-11-10 | 264 | 264 | 260 | 262 | 1,500 | 262 |
| 2022-11-09 | 260 | 263 | 258 | 261 | 5,900 | 261 |
| 2022-11-08 | 257 | 262 | 249 | 257 | 10,700 | 257 |
| 2022-11-07 | 258 | 258 | 257 | 257 | 600 | 257 |
| 2022-11-04 | 262 | 265 | 257 | 259 | 3,100 | 259 |
| 2022-11-02 | 262 | 265 | 260 | 265 | 3,100 | 265 |
| 2022-11-01 | 259 | 265 | 259 | 262 | 1,800 | 262 |
| 2022-10-31 | 268 | 269 | 258 | 259 | 8,200 | 259 |
| 2022-10-28 | 269 | 270 | 260 | 268 | 1,600 | 268 |
| 2022-10-27 | 263 | 272 | 262 | 269 | 3,300 | 269 |
| 2022-10-26 | 271 | 271 | 260 | 265 | 2,300 | 265 |
| 2022-10-25 | 267 | 275 | 266 | 271 | 5,100 | 271 |
| 2022-10-24 | 258 | 268 | 258 | 268 | 2,500 | 268 |
| 2022-10-21 | 258 | 262 | 255 | 262 | 2,200 | 262 |
| 2022-10-20 | 263 | 263 | 257 | 258 | 2,500 | 258 |
| 2022-10-19 | 262 | 263 | 258 | 261 | 11,700 | 261 |
| 2022-10-18 | 267 | 267 | 260 | 262 | 12,900 | 262 |
| 2022-10-17 | 255 | 273 | 250 | 256 | 25,900 | 256 |
| 2022-10-14 | 254 | 255 | 245 | 253 | 9,100 | 253 |
| 2022-10-13 | 250 | 254 | 245 | 254 | 12,200 | 254 |
| 2022-10-12 | 243 | 247 | 238 | 247 | 7,600 | 247 |
| 2022-10-11 | 243 | 245 | 238 | 241 | 12,300 | 241 |
| 2022-10-07 | 249 | 253 | 246 | 251 | 4,600 | 251 |
| 2022-10-06 | 249 | 251 | 247 | 249 | 5,100 | 249 |
| 2022-10-05 | 249 | 250 | 245 | 245 | 3,400 | 245 |
| 2022-10-04 | 246 | 250 | 243 | 247 | 4,400 | 247 |
| 2022-10-03 | 248 | 248 | 241 | 243 | 12,500 | 243 |
| 2022-09-30 | 260 | 260 | 253 | 253 | 2,600 | 253 |
| 2022-09-29 | 258 | 262 | 252 | 260 | 5,100 | 260 |
| 2022-09-28 | 268 | 268 | 253 | 258 | 14,700 | 258 |
| 2022-09-27 | 271 | 276 | 267 | 276 | 8,600 | 276 |
| 2022-09-26 | 278 | 278 | 268 | 271 | 7,500 | 271 |
| 2022-09-22 | 279 | 279 | 271 | 276 | 3,400 | 276 |
| 2022-09-21 | 279 | 283 | 275 | 278 | 1,500 | 278 |
| 2022-09-20 | 288 | 288 | 279 | 280 | 30,200 | 280 |
| 2022-09-16 | 280 | 280 | 275 | 276 | 1,800 | 276 |
| 2022-09-15 | 284 | 284 | 273 | 274 | 36,500 | 274 |
| 2022-09-14 | 284 | 288 | 284 | 288 | 7,100 | 288 |
| 2022-09-13 | 290 | 290 | 287 | 290 | 5,000 | 290 |
| 2022-09-12 | 289 | 296 | 285 | 285 | 31,200 | 285 |
| 2022-09-09 | 289 | 289 | 285 | 288 | 1,500 | 288 |
| 2022-09-08 | 289 | 289 | 285 | 287 | 2,000 | 287 |
| 2022-09-07 | 292 | 292 | 285 | 285 | 4,200 | 285 |
| 2022-09-06 | 288 | 290 | 288 | 290 | 700 | 290 |
| 2022-09-05 | 286 | 291 | 286 | 289 | 3,700 | 289 |
| 2022-09-02 | 287 | 292 | 286 | 286 | 3,000 | 286 |
| 2022-09-01 | 291 | 291 | 287 | 287 | 5,200 | 287 |
| 2022-08-31 | 293 | 294 | 291 | 292 | 1,500 | 292 |
| 2022-08-30 | 292 | 294 | 291 | 292 | 4,800 | 292 |
| 2022-08-29 | 290 | 292 | 286 | 290 | 4,900 | 290 |
| 2022-08-26 | 285 | 289 | 285 | 287 | 3,700 | 287 |
| 2022-08-25 | 287 | 288 | 283 | 284 | 6,700 | 284 |
| 2022-08-24 | 285 | 288 | 283 | 285 | 2,500 | 285 |
| 2022-08-23 | 281 | 288 | 281 | 287 | 5,200 | 287 |
| 2022-08-22 | 293 | 293 | 282 | 283 | 18,800 | 283 |
| 2022-08-19 | 298 | 299 | 290 | 291 | 25,200 | 291 |
| 2022-08-18 | 301 | 303 | 298 | 299 | 7,100 | 299 |
| 2022-08-17 | 298 | 301 | 296 | 301 | 10,900 | 301 |
| 2022-08-16 | 299 | 300 | 296 | 298 | 4,400 | 298 |
| 2022-08-15 | 300 | 303 | 295 | 303 | 34,500 | 303 |
| 2022-08-12 | 308 | 309 | 287 | 304 | 203,800 | 304 |
| 2022-08-10 | 304 | 310 | 301 | 306 | 10,900 | 306 |
| 2022-08-09 | 321 | 321 | 291 | 306 | 25,600 | 306 |
| 2022-08-08 | 322 | 322 | 312 | 315 | 4,500 | 315 |
| 2022-08-05 | 324 | 326 | 305 | 320 | 47,600 | 320 |
| 2022-08-04 | 318 | 325 | 316 | 319 | 13,700 | 319 |
| 2022-08-03 | 319 | 322 | 313 | 316 | 7,900 | 316 |
| 2022-08-02 | 318 | 318 | 314 | 317 | 7,800 | 317 |
| 2022-08-01 | 315 | 315 | 310 | 312 | 3,700 | 312 |
| 2022-07-29 | 317 | 317 | 305 | 305 | 8,500 | 305 |
| 2022-07-28 | 308 | 313 | 308 | 312 | 4,300 | 312 |
| 2022-07-27 | 310 | 310 | 305 | 308 | 2,900 | 308 |
| 2022-07-26 | 304 | 308 | 304 | 308 | 5,100 | 308 |
| 2022-07-25 | 306 | 307 | 302 | 302 | 4,600 | 302 |
| 2022-07-22 | 311 | 311 | 300 | 303 | 10,700 | 303 |
| 2022-07-21 | 308 | 322 | 305 | 308 | 26,500 | 308 |
| 2022-07-20 | 326 | 330 | 299 | 319 | 39,500 | 319 |
| 2022-07-19 | 343 | 343 | 324 | 335 | 15,100 | 335 |
| 2022-07-15 | 367 | 367 | 346 | 351 | 25,400 | 351 |
| 2022-07-14 | 364 | 368 | 358 | 361 | 14,700 | 361 |
| 2022-07-13 | 363 | 363 | 351 | 362 | 14,500 | 362 |
| 2022-07-12 | 368 | 368 | 354 | 363 | 4,500 | 363 |
| 2022-07-11 | 359 | 367 | 355 | 367 | 10,900 | 367 |
| 2022-07-08 | 358 | 359 | 350 | 359 | 4,300 | 359 |
| 2022-07-07 | 359 | 359 | 353 | 356 | 1,800 | 356 |
| 2022-07-06 | 351 | 360 | 349 | 357 | 4,300 | 357 |
| 2022-07-05 | 350 | 358 | 348 | 352 | 6,200 | 352 |
| 2022-07-04 | 354 | 355 | 348 | 355 | 3,300 | 355 |
| 2022-07-01 | 364 | 364 | 347 | 359 | 14,800 | 359 |
| 2022-06-30 | 362 | 362 | 347 | 353 | 14,000 | 353 |
| 2022-06-29 | 359 | 362 | 346 | 356 | 17,900 | 356 |
| 2022-06-28 | 355 | 362 | 347 | 355 | 18,200 | 355 |
| 2022-06-27 | 349 | 349 | 339 | 339 | 7,600 | 339 |
| 2022-06-24 | 345 | 345 | 330 | 333 | 8,900 | 333 |
| 2022-06-23 | 345 | 346 | 336 | 338 | 9,500 | 338 |
| 2022-06-22 | 357 | 360 | 341 | 348 | 11,100 | 348 |
| 2022-06-21 | 340 | 360 | 337 | 349 | 17,700 | 349 |
| 2022-06-20 | 363 | 371 | 332 | 345 | 48,600 | 345 |
| 2022-06-17 | 331 | 387 | 328 | 355 | 251,600 | 355 |
| 2022-06-16 | 336 | 336 | 323 | 323 | 5,100 | 323 |
| 2022-06-15 | 328 | 329 | 324 | 329 | 4,400 | 329 |
| 2022-06-14 | 326 | 334 | 325 | 334 | 3,500 | 334 |
| 2022-06-13 | 321 | 328 | 321 | 325 | 7,000 | 325 |
| 2022-06-10 | 334 | 334 | 324 | 332 | 5,600 | 332 |
| 2022-06-09 | 338 | 338 | 319 | 334 | 9,600 | 334 |
| 2022-06-08 | 337 | 339 | 330 | 337 | 7,600 | 337 |
| 2022-06-07 | 338 | 338 | 329 | 337 | 4,800 | 337 |
| 2022-06-06 | 322 | 337 | 318 | 336 | 14,900 | 336 |
| 2022-06-03 | 332 | 336 | 319 | 322 | 18,500 | 322 |
| 2022-06-02 | 340 | 341 | 327 | 332 | 26,400 | 332 |
| 2022-06-01 | 315 | 338 | 315 | 335 | 43,000 | 335 |
| 2022-05-31 | 314 | 316 | 311 | 315 | 6,500 | 315 |
| 2022-05-30 | 309 | 314 | 305 | 311 | 14,600 | 311 |
| 2022-05-27 | 314 | 314 | 303 | 309 | 7,100 | 309 |
| 2022-05-26 | 304 | 317 | 304 | 311 | 13,400 | 311 |
| 2022-05-25 | 322 | 322 | 303 | 309 | 42,700 | 309 |
| 2022-05-24 | 311 | 323 | 308 | 323 | 19,100 | 323 |
| 2022-05-23 | 307 | 311 | 301 | 311 | 10,300 | 311 |
| 2022-05-20 | 305 | 309 | 303 | 306 | 7,000 | 306 |
| 2022-05-19 | 308 | 309 | 304 | 307 | 11,400 | 307 |
| 2022-05-18 | 316 | 316 | 309 | 310 | 7,600 | 310 |
| 2022-05-17 | 305 | 332 | 305 | 316 | 48,300 | 316 |
| 2022-05-16 | 316 | 316 | 299 | 301 | 21,700 | 301 |
| 2022-05-13 | 316 | 325 | 307 | 318 | 19,500 | 318 |
| 2022-05-12 | 321 | 334 | 313 | 319 | 19,600 | 319 |
| 2022-05-11 | 320 | 320 | 307 | 317 | 12,400 | 317 |
| 2022-05-10 | 308 | 327 | 307 | 308 | 14,700 | 308 |
| 2022-05-09 | 315 | 316 | 305 | 308 | 13,000 | 308 |
| 2022-05-06 | 315 | 323 | 306 | 323 | 7,700 | 323 |
| 2022-05-02 | 304 | 323 | 300 | 321 | 30,200 | 321 |
| 2022-04-28 | 325 | 325 | 308 | 308 | 12,100 | 308 |
| 2022-04-27 | 331 | 332 | 303 | 317 | 64,000 | 317 |
| 2022-04-26 | 345 | 345 | 331 | 338 | 26,100 | 338 |
| 2022-04-25 | 344 | 350 | 340 | 341 | 17,800 | 341 |
| 2022-04-22 | 364 | 364 | 346 | 351 | 32,900 | 351 |
| 2022-04-21 | 360 | 376 | 356 | 359 | 41,800 | 359 |
| 2022-04-20 | 363 | 367 | 355 | 361 | 50,500 | 361 |
| 2022-04-19 | 349 | 390 | 347 | 363 | 263,200 | 363 |
| 2022-04-18 | 365 | 401 | 345 | 355 | 334,400 | 355 |
| 2022-04-15 | 330 | 344 | 326 | 344 | 65,700 | 344 |
| 2022-04-14 | 335 | 339 | 325 | 333 | 40,600 | 333 |
| 2022-04-13 | 324 | 350 | 324 | 337 | 63,200 | 337 |
| 2022-04-12 | 343 | 350 | 321 | 340 | 158,700 | 340 |
| 2022-04-11 | 396 | 411 | 348 | 359 | 389,500 | 359 |
| 2022-04-08 | 336 | 388 | 335 | 364 | 305,100 | 364 |
| 2022-04-07 | 345 | 349 | 322 | 335 | 51,600 | 335 |
| 2022-04-06 | 322 | 370 | 322 | 353 | 245,000 | 353 |
| 2022-04-05 | 325 | 326 | 319 | 325 | 8,300 | 325 |
| 2022-04-04 | 329 | 329 | 320 | 321 | 13,600 | 321 |
| 2022-04-01 | 326 | 326 | 315 | 323 | 15,900 | 323 |
| 2022-03-31 | 331 | 331 | 322 | 323 | 8,200 | 323 |
| 2022-03-30 | 334 | 334 | 322 | 325 | 13,000 | 325 |
| 2022-03-29 | 328 | 338 | 328 | 329 | 25,500 | 329 |
| 2022-03-28 | 334 | 335 | 322 | 333 | 36,100 | 333 |
| 2022-03-25 | 332 | 349 | 320 | 337 | 80,100 | 337 |
| 2022-03-24 | 321 | 332 | 317 | 325 | 48,400 | 325 |
| 2022-03-23 | 330 | 355 | 316 | 323 | 110,700 | 323 |
| 2022-03-22 | 343 | 343 | 324 | 329 | 49,400 | 329 |
| 2022-03-18 | 342 | 361 | 335 | 341 | 130,800 | 341 |
| 2022-03-17 | 369 | 369 | 330 | 339 | 137,100 | 339 |
| 2022-03-16 | 374 | 409 | 342 | 353 | 252,700 | 353 |
| 2022-03-15 | 440 | 479 | 366 | 382 | 882,700 | 382 |
| 2022-03-14 | 354 | 441 | 340 | 405 | 1,029,100 | 405 |
| 2022-03-11 | 320 | 361 | 318 | 361 | 835,500 | 361 |
| 2022-03-10 | 276 | 328 | 273 | 281 | 284,800 | 281 |
| 2022-03-09 | 336 | 389 | 278 | 292 | 840,000 | 292 |
| 2022-03-08 | 230 | 315 | 230 | 315 | 607,000 | 315 |
| 2022-03-07 | 244 | 244 | 233 | 235 | 8,100 | 235 |
| 2022-03-04 | 243 | 254 | 243 | 245 | 10,500 | 245 |
| 2022-03-03 | 244 | 245 | 238 | 245 | 3,000 | 245 |
| 2022-03-02 | 235 | 242 | 234 | 242 | 2,300 | 242 |
| 2022-03-01 | 237 | 242 | 232 | 242 | 4,600 | 242 |
| 2022-02-28 | 240 | 240 | 231 | 237 | 5,400 | 237 |
| 2022-02-25 | 233 | 236 | 223 | 235 | 5,900 | 235 |
| 2022-02-24 | 236 | 244 | 225 | 241 | 6,300 | 241 |
| 2022-02-22 | 235 | 236 | 229 | 234 | 3,600 | 234 |
| 2022-02-21 | 231 | 240 | 229 | 238 | 7,100 | 238 |
| 2022-02-18 | 241 | 242 | 231 | 239 | 6,900 | 239 |
| 2022-02-17 | 251 | 251 | 232 | 241 | 6,400 | 241 |
| 2022-02-16 | 251 | 251 | 251 | 251 | 100 | 251 |
| 2022-02-15 | 241 | 251 | 241 | 250 | 12,700 | 250 |
| 2022-02-14 | 251 | 253 | 240 | 253 | 14,800 | 253 |
| 2022-02-10 | 249 | 253 | 249 | 251 | 7,600 | 251 |
| 2022-02-09 | 250 | 250 | 247 | 248 | 3,500 | 248 |
| 2022-02-08 | 248 | 249 | 244 | 246 | 6,300 | 246 |
| 2022-02-07 | 242 | 244 | 238 | 244 | 5,200 | 244 |
| 2022-02-04 | 235 | 235 | 229 | 234 | 3,900 | 234 |
| 2022-02-03 | 234 | 236 | 233 | 235 | 3,800 | 235 |
| 2022-02-02 | 231 | 237 | 230 | 234 | 3,300 | 234 |
| 2022-02-01 | 235 | 235 | 231 | 233 | 3,000 | 233 |
| 2022-01-31 | 235 | 236 | 230 | 232 | 2,800 | 232 |
| 2022-01-28 | 230 | 235 | 222 | 235 | 6,200 | 235 |
| 2022-01-27 | 250 | 254 | 235 | 236 | 8,800 | 236 |
| 2022-01-26 | 250 | 253 | 249 | 251 | 4,800 | 251 |
| 2022-01-25 | 253 | 255 | 250 | 255 | 2,900 | 255 |
| 2022-01-24 | 253 | 254 | 251 | 252 | 4,300 | 252 |
| 2022-01-21 | 255 | 259 | 252 | 256 | 9,500 | 256 |
| 2022-01-20 | 252 | 257 | 250 | 252 | 5,600 | 252 |
| 2022-01-19 | 262 | 275 | 253 | 253 | 12,400 | 253 |
| 2022-01-18 | 269 | 269 | 263 | 266 | 11,000 | 266 |
| 2022-01-17 | 282 | 282 | 270 | 273 | 19,900 | 273 |
| 2022-01-14 | 270 | 281 | 263 | 278 | 14,200 | 278 |
| 2022-01-13 | 285 | 285 | 275 | 282 | 15,500 | 282 |
| 2022-01-12 | 278 | 307 | 271 | 280 | 74,500 | 280 |
| 2022-01-11 | 269 | 270 | 264 | 270 | 7,200 | 270 |
| 2022-01-07 | 273 | 274 | 255 | 264 | 10,400 | 264 |
| 2022-01-06 | 267 | 274 | 267 | 268 | 4,200 | 268 |
| 2022-01-05 | 275 | 276 | 268 | 272 | 12,000 | 272 |
| 2022-01-04 | 282 | 282 | 270 | 277 | 35,700 | 277 |
分割・併合履歴 ： [1995-05-26]1株→1.1株 [1991-05-28]1株→1.2株