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 |