日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2002/12/30 838 841 838 841 6,000
2002/12/27 825 840 825 840 5,000
2002/12/26 801 815 801 815 4,000
2002/12/25 791 805 791 801 25,000
2002/12/24 815 815 798 804 23,000
2002/12/20 820 820 794 815 21,000
2002/12/19 820 825 791 825 13,000
2002/12/18 828 828 825 825 13,000
2002/12/17 830 830 825 825 10,000
2002/12/16 830 831 830 830 62,000
2002/12/13 830 843 830 836 66,000
2002/12/12 849 850 849 849 10,000
2002/12/11 846 850 845 850 22,000
2002/12/10 830 845 830 845 28,000
2002/12/09 839 841 831 831 12,000
2002/12/06 840 848 840 848 7,000
2002/12/05 848 848 838 839 6,000
2002/12/04 844 845 839 840 15,000
2002/12/03 839 848 836 844 11,000
2002/12/02 833 849 833 849 11,000
2002/11/29 843 853 843 853 27,000
2002/11/28 845 850 844 845 22,000
2002/11/27 843 847 842 844 31,000
2002/11/26 848 849 843 845 30,000
2002/11/25 850 851 847 850 67,000
2002/11/22 850 854 850 852 26,000
2002/11/21 848 849 848 849 9,000
2002/11/20 847 848 841 848 30,000
2002/11/19 841 843 833 838 14,000
2002/11/18 850 850 847 847 14,000
2002/11/15 840 847 840 847 30,000
2002/11/14 842 842 840 840 10,000
2002/11/13 847 848 842 842 12,000
2002/11/12 848 850 848 848 20,000
2002/11/11 854 854 849 849 24,000
2002/11/08 854 855 852 854 16,000
2002/11/07 852 854 851 854 13,000
2002/11/06 853 853 850 852 6,000
2002/11/05 852 855 842 854 21,000
2002/11/01 850 853 845 852 20,000
2002/10/31 853 855 852 853 19,000
2002/10/30 854 858 852 857 38,000
2002/10/29 852 856 852 856 24,000
2002/10/28 849 853 849 853 20,000
2002/10/25 848 855 848 855 26,000
2002/10/24 846 848 845 848 17,000
2002/10/23 846 848 845 846 21,000
2002/10/22 847 848 840 842 30,000
2002/10/21 852 854 845 846 45,000
2002/10/18 850 852 850 850 7,000
2002/10/17 852 852 852 852 13,000
2002/10/16 850 852 850 851 19,000
2002/10/15 837 850 837 850 23,000
2002/10/11 834 837 834 837 12,000
2002/10/10 833 834 831 831 10,000
2002/10/09 840 840 830 832 16,000
2002/10/08 836 840 835 840 14,000
2002/10/07 847 847 836 836 12,000
2002/10/04 853 853 847 847 12,000
2002/10/03 858 860 850 853 17,000
2002/10/02 850 850 849 849 5,000
2002/10/01 860 860 849 849 15,000
2002/09/30 860 863 860 861 22,000
2002/09/27 855 863 855 863 29,000
2002/09/26 855 856 855 855 13,000
2002/09/25 854 857 854 855 20,000
2002/09/24 854 854 852 854 11,000
2002/09/20 864 864 854 854 8,000
2002/09/19 856 860 854 857 16,000
2002/09/18 857 857 851 851 10,000
2002/09/17 860 870 857 857 12,000
2002/09/13 848 857 848 857 42,000
2002/09/12 857 860 857 860 7,000
2002/09/11 859 859 851 851 4,000
2002/09/10 857 859 856 859 45,000
2002/09/09 855 856 854 856 16,000
2002/09/06 850 852 850 851 5,000
2002/09/05 854 854 850 850 18,000
2002/09/04 852 853 849 849 26,000
2002/09/03 858 858 851 852 18,000
2002/09/02 860 860 851 851 10,000
2002/08/30 857 857 851 853 11,000
2002/08/29 853 853 851 851 6,000
2002/08/28 872 872 851 851 10,000
2002/08/27 876 876 852 862 9,000
2002/08/26 864 870 864 866 24,000
2002/08/23 860 864 859 864 34,000
2002/08/22 860 860 851 860 22,000
2002/08/21 859 859 850 855 12,000
2002/08/20 856 860 855 859 9,000
2002/08/19 860 860 850 856 11,000
2002/08/16 865 865 850 850 9,000
2002/08/15 854 860 853 859 18,000
2002/08/14 856 856 847 847 9,000
2002/08/13 847 853 846 846 7,000
2002/08/12 851 858 844 844 8,000
2002/08/09 861 865 851 851 14,000
2002/08/08 860 860 860 860 9,000
2002/08/07 856 860 856 859 3,000
2002/08/06 858 860 850 850 6,000
2002/08/05 860 860 855 857 3,000
2002/08/02 868 868 858 858 12,000
2002/08/01 860 860 858 858 6,000
2002/07/31 880 881 861 861 22,000
2002/07/30 880 880 870 870 20,000
2002/07/29 853 880 850 880 29,000
2002/07/26 850 861 850 852 27,000
2002/07/25 861 864 860 860 43,000
2002/07/24 860 865 860 861 13,000
2002/07/23 865 865 860 865 20,000
2002/07/22 856 865 856 865 19,000
2002/07/19 855 858 850 858 22,000
2002/07/18 855 855 849 855 22,000
2002/07/17 852 852 831 836 18,000
2002/07/16 862 862 851 851 27,000
2002/07/15 883 884 861 861 23,000
2002/07/12 882 890 882 883 9,000
2002/07/11 885 885 880 880 9,000
2002/07/10 888 891 887 890 10,000
2002/07/09 883 897 883 897 8,000
2002/07/08 882 885 880 880 11,000
2002/07/05 879 885 879 882 7,000
2002/07/04 884 884 879 879 10,000
2002/07/03 878 885 877 885 29,000
2002/07/02 871 879 871 878 6,000
2002/07/01 878 878 878 878 6,000
2002/06/28 870 878 870 878 11,000
2002/06/27 882 882 871 871 6,000
2002/06/26 872 875 870 872 28,000
2002/06/25 872 883 872 872 17,000
2002/06/24 870 875 870 871 7,000
2002/06/21 873 873 871 872 6,000
2002/06/20 875 875 870 871 14,000
2002/06/19 873 873 868 868 8,000
2002/06/18 871 876 870 876 19,000
2002/06/17 866 872 866 871 14,000
2002/06/14 870 871 866 866 53,000
2002/06/13 881 883 875 883 7,000
2002/06/12 885 885 883 883 2,000
2002/06/10 878 879 874 878 9,000
2002/06/07 889 889 881 881 11,000
2002/06/06 898 898 879 879 14,000
2002/06/05 900 900 891 897 5,000
2002/06/04 906 909 892 892 7,000
2002/06/03 909 909 906 906 3,000
2002/05/31 904 904 895 895 9,000
2002/05/30 909 909 900 902 7,000
2002/05/29 915 917 887 897 9,000
2002/05/28 923 923 917 923 20,000
2002/05/27 910 926 910 925 12,000
2002/05/24 890 910 890 910 23,000
2002/05/23 887 890 881 890 11,000
2002/05/22 880 885 874 880 7,000
2002/05/21 871 880 871 880 5,000
2002/05/20 868 891 868 871 5,000
2002/05/17 870 870 868 868 3,000
2002/05/16 887 887 863 863 3,000
2002/05/15 879 881 877 877 21,000
2002/05/14 860 879 860 879 3,000
2002/05/13 881 882 860 860 12,000
2002/05/10 870 883 870 883 7,000
2002/05/09 875 890 872 890 3,000
2002/05/08 875 875 875 875 2,000
2002/05/07 889 889 879 879 2,000
2002/05/02 882 882 882 882 2,000
2002/05/01 891 892 882 882 12,000
2002/04/30 881 894 881 884 18,000
2002/04/26 880 880 878 880 9,000
2002/04/25 866 867 866 867 4,000
2002/04/24 866 866 866 866 3,000
2002/04/23 864 864 864 864 1,000
2002/04/22 861 871 861 864 7,000
2002/04/19 856 861 856 861 7,000
2002/04/18 879 879 870 870 3,000
2002/04/17 880 880 876 879 3,000
2002/04/16 880 883 879 879 6,000
2002/04/15 855 857 855 856 11,000
2002/04/12 856 856 855 855 2,000
2002/04/11 866 868 865 868 3,000
2002/04/10 868 878 864 864 5,000
2002/04/09 875 875 871 871 3,000
2002/04/08 875 875 875 875 1,000
2002/04/05 859 859 859 859 1,000
2002/04/04 863 879 863 869 14,000
2002/04/03 865 865 863 865 6,000
2002/04/02 841 871 841 866 10,000
2002/04/01 846 847 840 840 10,000
2002/03/29 871 871 841 846 4,000
2002/03/28 879 879 874 874 3,000
2002/03/27 864 879 864 879 7,000
2002/03/26 831 832 830 831 10,000
2002/03/25 841 847 830 830 27,000
2002/03/22 863 863 840 840 24,000
2002/03/20 866 868 855 864 16,000
2002/03/19 862 865 862 865 8,000
2002/03/18 858 861 856 861 5,000
2002/03/15 858 858 855 858 18,000
2002/03/14 855 856 855 855 13,000
2002/03/13 871 872 854 855 11,000
2002/03/12 886 886 880 880 3,000
2002/03/11 881 893 880 886 14,000
2002/03/08 894 894 881 881 53,000
2002/03/07 910 924 908 924 16,000
2002/03/06 907 910 907 907 14,000
2002/03/05 909 909 876 906 8,000
2002/03/04 909 910 900 910 7,000
2002/03/01 920 920 873 893 9,000
2002/02/28 909 920 900 920 13,000
2002/02/27 880 901 880 900 14,000
2002/02/26 895 910 895 910 12,000
2002/02/25 892 912 892 895 9,000
2002/02/22 890 892 881 892 8,000
2002/02/21 862 889 862 880 7,000
2002/02/20 890 891 890 890 5,000
2002/02/19 897 897 891 891 10,000
2002/02/18 875 897 875 897 5,000
2002/02/15 899 900 899 899 17,000
2002/02/14 876 900 876 899 8,000
2002/02/13 900 900 875 876 10,000
2002/02/12 850 900 850 900 6,000
2002/02/08 878 878 860 860 16,000
2002/02/07 884 884 850 860 8,000
2002/02/06 821 893 821 860 13,000
2002/02/05 871 871 850 851 3,000
2002/02/01 900 900 880 880 7,000
2002/01/31 888 904 888 904 7,000
2002/01/30 890 890 888 888 2,000
2002/01/29 891 891 891 891 1,000
2002/01/28 894 896 894 896 13,000
2002/01/25 921 929 901 901 39,000
2002/01/24 940 941 927 929 24,000
2002/01/23 947 947 933 940 11,000
2002/01/22 931 950 930 950 25,000
2002/01/21 930 960 922 950 43,000
2002/01/18 911 921 911 921 15,000
2002/01/17 913 925 911 912 18,000
2002/01/16 911 911 911 911 6,000
2002/01/15 891 911 891 911 7,000
2002/01/11 910 910 880 881 19,000
2002/01/10 911 911 900 904 6,000
2002/01/09 911 929 911 926 8,000
2002/01/08 921 930 911 911 8,000
2002/01/07 891 910 891 910 8,000

このページの先頭へ