トーホー(8142)の株価時系列情報
トーホー(8142)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
2001/12/27 | 920 | 920 | 891 | 891 | 5,000 |
2001/12/26 | 921 | 924 | 920 | 920 | 18,000 |
2001/12/25 | 905 | 918 | 905 | 917 | 11,000 |
2001/12/21 | 929 | 929 | 889 | 905 | 10,000 |
2001/12/20 | 929 | 930 | 923 | 930 | 22,000 |
2001/12/19 | 930 | 930 | 924 | 930 | 8,000 |
2001/12/18 | 930 | 934 | 925 | 934 | 18,000 |
2001/12/17 | 929 | 931 | 928 | 930 | 22,000 |
2001/12/14 | 920 | 930 | 915 | 928 | 59,000 |
2001/12/13 | 910 | 914 | 910 | 914 | 15,000 |
2001/12/12 | 895 | 909 | 895 | 909 | 11,000 |
2001/12/11 | 886 | 894 | 886 | 894 | 4,000 |
2001/12/10 | 890 | 890 | 890 | 890 | 2,000 |
2001/12/07 | 900 | 900 | 890 | 890 | 3,000 |
2001/12/06 | 900 | 906 | 900 | 906 | 8,000 |
2001/12/05 | 900 | 900 | 900 | 900 | 4,000 |
2001/12/04 | 904 | 904 | 897 | 897 | 7,000 |
2001/12/03 | 870 | 910 | 870 | 870 | 7,000 |
2001/11/29 | 884 | 884 | 884 | 884 | 1,000 |
2001/11/28 | 883 | 884 | 883 | 884 | 3,000 |
2001/11/27 | 900 | 905 | 892 | 892 | 14,000 |
2001/11/26 | 895 | 900 | 895 | 900 | 15,000 |
2001/11/22 | 893 | 895 | 893 | 895 | 11,000 |
2001/11/21 | 894 | 894 | 894 | 894 | 1,000 |
2001/11/20 | 899 | 899 | 896 | 896 | 5,000 |
2001/11/19 | 898 | 898 | 897 | 897 | 6,000 |
2001/11/16 | 898 | 899 | 898 | 898 | 5,000 |
2001/11/15 | 890 | 898 | 889 | 898 | 14,000 |
2001/11/14 | 890 | 890 | 882 | 883 | 8,000 |
2001/11/13 | 898 | 898 | 890 | 890 | 8,000 |
2001/11/12 | 877 | 888 | 877 | 888 | 2,000 |
2001/11/09 | 890 | 890 | 877 | 877 | 2,000 |
2001/11/08 | 890 | 890 | 890 | 890 | 5,000 |
2001/11/07 | 899 | 900 | 889 | 890 | 8,000 |
2001/11/06 | 881 | 900 | 879 | 892 | 12,000 |
2001/11/05 | 882 | 891 | 871 | 881 | 8,000 |
2001/11/02 | 899 | 900 | 890 | 890 | 14,000 |
2001/11/01 | 892 | 894 | 890 | 894 | 8,000 |
2001/10/31 | 892 | 892 | 882 | 882 | 5,000 |
2001/10/30 | 862 | 862 | 862 | 862 | 4,000 |
2001/10/29 | 894 | 894 | 872 | 872 | 6,000 |
2001/10/26 | 896 | 900 | 895 | 895 | 20,000 |
2001/10/25 | 895 | 897 | 895 | 895 | 15,000 |
2001/10/24 | 886 | 890 | 886 | 886 | 12,000 |
2001/10/23 | 869 | 886 | 866 | 886 | 5,000 |
2001/10/22 | 849 | 856 | 840 | 856 | 14,000 |
2001/10/19 | 846 | 859 | 840 | 849 | 10,000 |
2001/10/18 | 886 | 886 | 886 | 886 | 1,000 |
2001/10/17 | 894 | 894 | 886 | 886 | 2,000 |
2001/10/16 | 899 | 899 | 891 | 894 | 11,000 |
2001/10/15 | 876 | 891 | 876 | 891 | 9,000 |
2001/10/12 | 885 | 885 | 874 | 874 | 5,000 |
2001/10/11 | 883 | 883 | 855 | 855 | 2,000 |
2001/10/10 | 886 | 886 | 863 | 863 | 5,000 |
2001/10/09 | 890 | 890 | 886 | 886 | 2,000 |
2001/10/05 | 899 | 900 | 890 | 890 | 27,000 |
2001/10/04 | 900 | 900 | 898 | 898 | 7,000 |
2001/10/03 | 900 | 900 | 898 | 899 | 10,000 |
2001/10/02 | 898 | 900 | 895 | 896 | 26,000 |
2001/10/01 | 899 | 899 | 887 | 892 | 21,000 |
2001/09/28 | 870 | 880 | 865 | 872 | 12,000 |
2001/09/26 | 838 | 840 | 838 | 840 | 14,000 |
2001/09/25 | 827 | 839 | 827 | 838 | 8,000 |
2001/09/21 | 791 | 827 | 791 | 827 | 3,000 |
2001/09/20 | 830 | 840 | 805 | 818 | 13,000 |
2001/09/19 | 825 | 830 | 825 | 830 | 6,000 |
2001/09/18 | 820 | 829 | 820 | 825 | 11,000 |
2001/09/17 | 811 | 820 | 811 | 820 | 6,000 |
2001/09/14 | 811 | 811 | 811 | 811 | 11,000 |
2001/09/13 | 800 | 801 | 790 | 801 | 5,000 |
2001/09/12 | 810 | 820 | 810 | 810 | 24,000 |
2001/09/11 | 830 | 830 | 811 | 811 | 2,000 |
2001/09/10 | 830 | 832 | 830 | 832 | 6,000 |
2001/09/07 | 841 | 843 | 830 | 830 | 8,000 |
2001/09/06 | 845 | 845 | 841 | 841 | 7,000 |
2001/09/05 | 847 | 847 | 833 | 835 | 4,000 |
2001/09/04 | 850 | 858 | 847 | 848 | 7,000 |
2001/09/03 | 861 | 861 | 860 | 860 | 9,000 |
2001/08/31 | 876 | 876 | 860 | 861 | 7,000 |
2001/08/30 | 870 | 879 | 870 | 876 | 3,000 |
2001/08/29 | 880 | 880 | 880 | 880 | 1,000 |
2001/08/28 | 870 | 879 | 870 | 878 | 4,000 |
2001/08/27 | 890 | 890 | 870 | 870 | 4,000 |
2001/08/24 | 866 | 870 | 866 | 870 | 6,000 |
2001/08/23 | 866 | 866 | 866 | 866 | 2,000 |
2001/08/22 | 866 | 866 | 866 | 866 | 1,000 |
2001/08/21 | 879 | 879 | 866 | 866 | 11,000 |
2001/08/17 | 871 | 879 | 871 | 879 | 6,000 |
2001/08/16 | 865 | 879 | 865 | 871 | 7,000 |
2001/08/15 | 860 | 865 | 860 | 865 | 6,000 |
2001/08/14 | 879 | 879 | 860 | 860 | 4,000 |
2001/08/13 | 860 | 860 | 860 | 860 | 1,000 |
2001/08/10 | 866 | 866 | 860 | 860 | 4,000 |
2001/08/09 | 862 | 862 | 862 | 862 | 2,000 |
2001/08/08 | 870 | 870 | 870 | 870 | 2,000 |
2001/08/07 | 885 | 898 | 870 | 870 | 13,000 |
2001/08/06 | 863 | 893 | 863 | 893 | 2,000 |
2001/08/03 | 899 | 899 | 899 | 899 | 2,000 |
2001/08/02 | 899 | 900 | 895 | 900 | 9,000 |
2001/08/01 | 890 | 900 | 890 | 900 | 8,000 |
2001/07/31 | 889 | 890 | 889 | 890 | 7,000 |
2001/07/30 | 884 | 884 | 884 | 884 | 7,000 |
2001/07/27 | 890 | 890 | 884 | 884 | 3,000 |
2001/07/26 | 880 | 890 | 880 | 880 | 9,000 |
2001/07/25 | 889 | 897 | 889 | 894 | 45,000 |
2001/07/24 | 896 | 896 | 889 | 889 | 7,000 |
2001/07/23 | 904 | 904 | 896 | 898 | 5,000 |
2001/07/19 | 901 | 901 | 899 | 901 | 19,000 |
2001/07/18 | 900 | 901 | 898 | 898 | 23,000 |
2001/07/17 | 899 | 902 | 897 | 902 | 19,000 |
2001/07/16 | 898 | 900 | 898 | 900 | 24,000 |
2001/07/12 | 887 | 887 | 887 | 887 | 1,000 |
2001/07/11 | 890 | 890 | 886 | 886 | 3,000 |
2001/07/10 | 885 | 892 | 885 | 890 | 9,000 |
2001/07/09 | 880 | 899 | 870 | 899 | 6,000 |
2001/07/06 | 899 | 900 | 881 | 881 | 9,000 |
2001/07/05 | 896 | 900 | 894 | 900 | 51,000 |
2001/07/04 | 890 | 898 | 890 | 895 | 12,000 |
2001/07/03 | 900 | 900 | 890 | 900 | 9,000 |
2001/07/02 | 891 | 899 | 891 | 894 | 4,000 |
2001/06/29 | 890 | 891 | 881 | 890 | 45,000 |
2001/06/28 | 875 | 889 | 875 | 889 | 8,000 |
2001/06/27 | 880 | 880 | 871 | 875 | 7,000 |
2001/06/26 | 879 | 889 | 879 | 889 | 10,000 |
2001/06/25 | 870 | 880 | 870 | 880 | 13,000 |
2001/06/22 | 865 | 870 | 865 | 870 | 7,000 |
2001/06/21 | 870 | 875 | 865 | 865 | 5,000 |
2001/06/20 | 874 | 874 | 850 | 850 | 9,000 |
2001/06/19 | 875 | 875 | 875 | 875 | 1,000 |
2001/06/18 | 870 | 874 | 870 | 874 | 3,000 |
2001/06/15 | 870 | 870 | 865 | 865 | 18,000 |
2001/06/14 | 870 | 870 | 870 | 870 | 1,000 |
2001/06/13 | 870 | 870 | 870 | 870 | 6,000 |
2001/06/12 | 866 | 870 | 866 | 870 | 12,000 |
2001/06/11 | 883 | 883 | 883 | 883 | 1,000 |
2001/06/08 | 890 | 890 | 890 | 890 | 35,000 |
2001/06/07 | 861 | 875 | 861 | 865 | 11,000 |
2001/06/06 | 863 | 863 | 861 | 861 | 4,000 |
2001/06/05 | 861 | 868 | 860 | 860 | 5,000 |
2001/06/04 | 880 | 885 | 860 | 860 | 13,000 |
2001/06/01 | 875 | 880 | 860 | 880 | 9,000 |
2001/05/31 | 875 | 875 | 870 | 870 | 8,000 |
2001/05/30 | 880 | 880 | 860 | 880 | 12,000 |
2001/05/29 | 868 | 868 | 868 | 868 | 1,000 |
2001/05/28 | 862 | 870 | 862 | 870 | 9,000 |
2001/05/25 | 878 | 878 | 862 | 862 | 8,000 |
2001/05/24 | 861 | 878 | 861 | 878 | 6,000 |
2001/05/23 | 850 | 880 | 850 | 862 | 7,000 |
2001/05/22 | 880 | 880 | 860 | 860 | 9,000 |
2001/05/21 | 880 | 880 | 860 | 880 | 8,000 |
2001/05/18 | 855 | 884 | 855 | 884 | 5,000 |
2001/05/17 | 875 | 875 | 874 | 875 | 10,000 |
2001/05/16 | 840 | 845 | 840 | 845 | 5,000 |
2001/05/15 | 870 | 870 | 831 | 831 | 23,000 |
2001/05/14 | 870 | 901 | 870 | 900 | 13,000 |
2001/05/10 | 848 | 869 | 846 | 869 | 6,000 |
2001/05/08 | 852 | 862 | 845 | 845 | 14,000 |
2001/05/07 | 852 | 852 | 835 | 835 | 9,000 |
2001/05/02 | 848 | 850 | 848 | 850 | 10,000 |
2001/05/01 | 850 | 850 | 850 | 850 | 4,000 |
2001/04/27 | 850 | 860 | 850 | 850 | 11,000 |
2001/04/26 | 860 | 862 | 850 | 850 | 12,000 |
2001/04/25 | 830 | 842 | 830 | 832 | 17,000 |
2001/04/24 | 854 | 855 | 830 | 830 | 31,000 |
2001/04/23 | 862 | 862 | 855 | 855 | 8,000 |
2001/04/20 | 862 | 862 | 835 | 835 | 6,000 |
2001/04/19 | 862 | 865 | 862 | 862 | 8,000 |
2001/04/18 | 821 | 850 | 821 | 835 | 10,000 |
2001/04/17 | 840 | 840 | 834 | 834 | 2,000 |
2001/04/16 | 830 | 840 | 830 | 840 | 7,000 |
2001/04/13 | 830 | 839 | 830 | 830 | 6,000 |
2001/04/11 | 820 | 840 | 813 | 840 | 10,000 |
2001/04/10 | 821 | 830 | 821 | 830 | 2,000 |
2001/04/09 | 820 | 820 | 820 | 820 | 5,000 |
2001/04/06 | 820 | 830 | 820 | 820 | 5,000 |
2001/04/05 | 828 | 830 | 819 | 820 | 9,000 |
2001/04/04 | 840 | 840 | 821 | 821 | 8,000 |
2001/04/03 | 840 | 841 | 820 | 841 | 8,000 |
2001/04/02 | 865 | 865 | 841 | 841 | 5,000 |
2001/03/30 | 829 | 851 | 825 | 825 | 10,000 |
2001/03/29 | 852 | 858 | 822 | 829 | 5,000 |
2001/03/28 | 860 | 860 | 850 | 852 | 26,000 |
2001/03/27 | 860 | 885 | 849 | 850 | 10,000 |
2001/03/26 | 820 | 850 | 815 | 850 | 27,000 |
2001/03/23 | 816 | 816 | 815 | 815 | 13,000 |
2001/03/22 | 838 | 840 | 816 | 816 | 10,000 |
2001/03/21 | 840 | 850 | 812 | 840 | 8,000 |
2001/03/19 | 812 | 818 | 807 | 812 | 13,000 |
2001/03/16 | 810 | 815 | 805 | 815 | 18,000 |
2001/03/15 | 800 | 810 | 800 | 809 | 18,000 |
2001/03/14 | 800 | 800 | 800 | 800 | 17,000 |
2001/03/13 | 802 | 803 | 802 | 802 | 8,000 |
2001/03/12 | 815 | 815 | 810 | 810 | 8,000 |
2001/03/09 | 801 | 815 | 801 | 815 | 25,000 |
2001/03/08 | 810 | 815 | 806 | 815 | 7,000 |
2001/03/07 | 820 | 820 | 802 | 802 | 6,000 |
2001/03/06 | 815 | 820 | 815 | 819 | 8,000 |
2001/03/05 | 825 | 830 | 825 | 826 | 18,000 |
2001/03/02 | 830 | 834 | 825 | 825 | 16,000 |
2001/03/01 | 835 | 835 | 822 | 828 | 12,000 |
2001/02/28 | 821 | 830 | 821 | 821 | 13,000 |
2001/02/27 | 830 | 830 | 830 | 830 | 1,000 |
2001/02/26 | 801 | 803 | 801 | 801 | 6,000 |
2001/02/23 | 800 | 801 | 800 | 801 | 5,000 |
2001/02/22 | 800 | 805 | 800 | 800 | 10,000 |
2001/02/21 | 810 | 810 | 800 | 800 | 12,000 |
2001/02/20 | 821 | 821 | 810 | 820 | 13,000 |
2001/02/19 | 828 | 828 | 810 | 810 | 8,000 |
2001/02/16 | 829 | 829 | 810 | 828 | 6,000 |
2001/02/15 | 830 | 831 | 810 | 829 | 10,000 |
2001/02/14 | 805 | 830 | 805 | 830 | 7,000 |
2001/02/13 | 818 | 818 | 812 | 812 | 4,000 |
2001/02/09 | 820 | 820 | 818 | 818 | 4,000 |
2001/02/08 | 811 | 820 | 810 | 820 | 6,000 |
2001/02/07 | 810 | 817 | 810 | 810 | 10,000 |
2001/02/06 | 820 | 826 | 816 | 820 | 14,000 |
2001/02/05 | 820 | 820 | 810 | 810 | 17,000 |
2001/02/02 | 830 | 831 | 810 | 828 | 24,000 |
2001/02/01 | 851 | 852 | 831 | 845 | 31,000 |
2001/01/31 | 850 | 852 | 850 | 852 | 4,000 |
2001/01/30 | 860 | 880 | 851 | 880 | 18,000 |
2001/01/29 | 890 | 890 | 880 | 880 | 10,000 |
2001/01/26 | 901 | 901 | 890 | 899 | 23,000 |
2001/01/25 | 900 | 909 | 900 | 900 | 44,000 |
2001/01/24 | 930 | 930 | 900 | 900 | 19,000 |
2001/01/23 | 900 | 939 | 900 | 926 | 44,000 |
2001/01/22 | 888 | 900 | 881 | 900 | 28,000 |
2001/01/19 | 888 | 890 | 880 | 890 | 55,000 |
2001/01/18 | 885 | 890 | 884 | 890 | 27,000 |
2001/01/17 | 881 | 890 | 881 | 885 | 29,000 |
2001/01/16 | 890 | 890 | 880 | 885 | 18,000 |
2001/01/15 | 885 | 885 | 870 | 880 | 20,000 |
2001/01/12 | 870 | 880 | 870 | 880 | 19,000 |
2001/01/11 | 879 | 879 | 860 | 860 | 11,000 |
2001/01/10 | 870 | 885 | 861 | 885 | 20,000 |
2001/01/09 | 870 | 870 | 860 | 860 | 5,000 |
2001/01/05 | 838 | 890 | 838 | 870 | 10,000 |
2001/01/04 | 848 | 848 | 848 | 848 | 1,000 |