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 |
---|---|---|---|---|---|
2003/12/30 | 838 | 838 | 825 | 828 | 19,000 |
2003/12/29 | 829 | 833 | 827 | 829 | 10,000 |
2003/12/26 | 829 | 829 | 828 | 828 | 6,000 |
2003/12/25 | 836 | 836 | 828 | 828 | 18,000 |
2003/12/24 | 837 | 837 | 830 | 836 | 4,000 |
2003/12/22 | 833 | 837 | 830 | 837 | 10,000 |
2003/12/19 | 831 | 831 | 828 | 831 | 13,000 |
2003/12/18 | 830 | 831 | 830 | 831 | 4,000 |
2003/12/17 | 837 | 838 | 830 | 830 | 13,000 |
2003/12/16 | 837 | 837 | 837 | 837 | 16,000 |
2003/12/15 | 826 | 837 | 826 | 837 | 11,000 |
2003/12/12 | 825 | 826 | 818 | 826 | 37,000 |
2003/12/11 | 815 | 824 | 815 | 824 | 5,000 |
2003/12/10 | 822 | 823 | 815 | 815 | 8,000 |
2003/12/09 | 817 | 818 | 815 | 815 | 6,000 |
2003/12/08 | 820 | 820 | 816 | 817 | 5,000 |
2003/12/05 | 819 | 820 | 815 | 820 | 4,000 |
2003/12/04 | 818 | 818 | 810 | 811 | 5,000 |
2003/12/03 | 821 | 821 | 812 | 819 | 8,000 |
2003/12/02 | 817 | 822 | 812 | 821 | 10,000 |
2003/12/01 | 819 | 825 | 816 | 816 | 9,000 |
2003/11/28 | 818 | 822 | 818 | 819 | 18,000 |
2003/11/27 | 812 | 820 | 812 | 818 | 7,000 |
2003/11/26 | 810 | 810 | 810 | 810 | 7,000 |
2003/11/25 | 807 | 813 | 807 | 807 | 7,000 |
2003/11/21 | 808 | 808 | 806 | 806 | 9,000 |
2003/11/20 | 805 | 807 | 805 | 807 | 7,000 |
2003/11/19 | 800 | 805 | 800 | 805 | 6,000 |
2003/11/18 | 806 | 806 | 801 | 801 | 11,000 |
2003/11/17 | 811 | 811 | 806 | 806 | 25,000 |
2003/11/14 | 805 | 805 | 802 | 804 | 7,000 |
2003/11/13 | 803 | 805 | 802 | 804 | 11,000 |
2003/11/12 | 805 | 808 | 805 | 805 | 9,000 |
2003/11/11 | 804 | 806 | 800 | 801 | 13,000 |
2003/11/10 | 803 | 807 | 802 | 805 | 6,000 |
2003/11/07 | 807 | 810 | 801 | 802 | 15,000 |
2003/11/06 | 816 | 816 | 805 | 806 | 8,000 |
2003/11/05 | 813 | 817 | 813 | 817 | 18,000 |
2003/11/04 | 811 | 811 | 808 | 808 | 6,000 |
2003/10/31 | 808 | 810 | 805 | 810 | 4,000 |
2003/10/30 | 812 | 812 | 808 | 808 | 6,000 |
2003/10/29 | 807 | 808 | 807 | 808 | 6,000 |
2003/10/28 | 806 | 807 | 806 | 807 | 5,000 |
2003/10/27 | 805 | 811 | 805 | 805 | 20,000 |
2003/10/24 | 804 | 809 | 803 | 805 | 21,000 |
2003/10/23 | 810 | 810 | 803 | 803 | 21,000 |
2003/10/22 | 810 | 815 | 809 | 815 | 23,000 |
2003/10/21 | 810 | 814 | 809 | 814 | 14,000 |
2003/10/20 | 808 | 817 | 808 | 810 | 21,000 |
2003/10/17 | 813 | 819 | 810 | 810 | 12,000 |
2003/10/16 | 807 | 813 | 807 | 813 | 24,000 |
2003/10/15 | 812 | 812 | 807 | 807 | 23,000 |
2003/10/14 | 810 | 810 | 807 | 810 | 20,000 |
2003/10/10 | 815 | 816 | 810 | 810 | 37,000 |
2003/10/09 | 820 | 820 | 818 | 818 | 20,000 |
2003/10/08 | 828 | 828 | 820 | 820 | 13,000 |
2003/10/07 | 828 | 829 | 822 | 826 | 14,000 |
2003/10/06 | 835 | 835 | 825 | 827 | 11,000 |
2003/10/03 | 823 | 840 | 823 | 840 | 16,000 |
2003/10/02 | 831 | 839 | 823 | 823 | 17,000 |
2003/10/01 | 824 | 826 | 823 | 826 | 23,000 |
2003/09/30 | 819 | 819 | 813 | 818 | 12,000 |
2003/09/29 | 817 | 817 | 817 | 817 | 4,000 |
2003/09/26 | 818 | 818 | 813 | 817 | 9,000 |
2003/09/25 | 816 | 820 | 816 | 817 | 20,000 |
2003/09/24 | 818 | 823 | 816 | 816 | 11,000 |
2003/09/22 | 817 | 817 | 812 | 816 | 13,000 |
2003/09/19 | 812 | 814 | 810 | 813 | 13,000 |
2003/09/18 | 810 | 810 | 807 | 807 | 11,000 |
2003/09/17 | 810 | 815 | 809 | 809 | 40,000 |
2003/09/16 | 808 | 809 | 805 | 809 | 26,000 |
2003/09/12 | 806 | 808 | 805 | 805 | 43,000 |
2003/09/11 | 805 | 807 | 804 | 804 | 9,000 |
2003/09/10 | 806 | 809 | 805 | 805 | 27,000 |
2003/09/09 | 807 | 807 | 805 | 807 | 14,000 |
2003/09/08 | 807 | 808 | 805 | 806 | 43,000 |
2003/09/05 | 808 | 808 | 805 | 807 | 16,000 |
2003/09/04 | 809 | 809 | 807 | 807 | 10,000 |
2003/09/03 | 810 | 812 | 809 | 809 | 32,000 |
2003/09/02 | 810 | 811 | 806 | 810 | 28,000 |
2003/09/01 | 817 | 817 | 810 | 810 | 7,000 |
2003/08/29 | 808 | 810 | 808 | 808 | 5,000 |
2003/08/28 | 810 | 815 | 809 | 809 | 21,000 |
2003/08/27 | 811 | 811 | 808 | 808 | 9,000 |
2003/08/26 | 817 | 817 | 810 | 810 | 5,000 |
2003/08/25 | 810 | 810 | 810 | 810 | 6,000 |
2003/08/22 | 810 | 819 | 810 | 810 | 14,000 |
2003/08/21 | 817 | 820 | 810 | 810 | 7,000 |
2003/08/20 | 819 | 820 | 811 | 815 | 11,000 |
2003/08/19 | 816 | 817 | 816 | 817 | 9,000 |
2003/08/18 | 816 | 816 | 816 | 816 | 3,000 |
2003/08/15 | 814 | 820 | 814 | 815 | 8,000 |
2003/08/14 | 807 | 811 | 807 | 811 | 3,000 |
2003/08/13 | 807 | 810 | 807 | 808 | 5,000 |
2003/08/12 | 805 | 806 | 805 | 806 | 6,000 |
2003/08/11 | 805 | 805 | 805 | 805 | 5,000 |
2003/08/08 | 805 | 806 | 803 | 803 | 8,000 |
2003/08/07 | 815 | 815 | 811 | 815 | 13,000 |
2003/08/06 | 803 | 815 | 803 | 815 | 9,000 |
2003/08/05 | 825 | 825 | 815 | 815 | 13,000 |
2003/08/04 | 822 | 827 | 816 | 827 | 16,000 |
2003/08/01 | 828 | 828 | 817 | 822 | 22,000 |
2003/07/31 | 824 | 829 | 813 | 813 | 27,000 |
2003/07/30 | 836 | 836 | 828 | 831 | 20,000 |
2003/07/29 | 835 | 839 | 835 | 835 | 19,000 |
2003/07/28 | 838 | 840 | 832 | 834 | 36,000 |
2003/07/25 | 844 | 849 | 843 | 848 | 59,000 |
2003/07/24 | 848 | 848 | 843 | 848 | 36,000 |
2003/07/23 | 859 | 859 | 848 | 849 | 25,000 |
2003/07/22 | 859 | 859 | 850 | 858 | 21,000 |
2003/07/18 | 848 | 852 | 848 | 851 | 9,000 |
2003/07/17 | 846 | 847 | 842 | 847 | 14,000 |
2003/07/16 | 847 | 849 | 844 | 844 | 14,000 |
2003/07/15 | 847 | 847 | 840 | 840 | 15,000 |
2003/07/14 | 841 | 841 | 837 | 837 | 45,000 |
2003/07/11 | 845 | 845 | 840 | 841 | 17,000 |
2003/07/10 | 847 | 853 | 843 | 851 | 24,000 |
2003/07/09 | 849 | 851 | 837 | 843 | 35,000 |
2003/07/08 | 851 | 859 | 850 | 859 | 29,000 |
2003/07/07 | 852 | 852 | 847 | 850 | 8,000 |
2003/07/04 | 841 | 848 | 841 | 847 | 12,000 |
2003/07/03 | 851 | 853 | 837 | 837 | 26,000 |
2003/07/02 | 840 | 850 | 840 | 850 | 39,000 |
2003/07/01 | 836 | 840 | 836 | 840 | 13,000 |
2003/06/30 | 835 | 839 | 835 | 836 | 23,000 |
2003/06/27 | 839 | 843 | 831 | 833 | 20,000 |
2003/06/26 | 833 | 835 | 828 | 834 | 16,000 |
2003/06/25 | 823 | 829 | 823 | 827 | 42,000 |
2003/06/24 | 829 | 830 | 823 | 823 | 22,000 |
2003/06/23 | 828 | 830 | 826 | 826 | 20,000 |
2003/06/20 | 823 | 830 | 823 | 830 | 14,000 |
2003/06/19 | 830 | 830 | 822 | 822 | 50,000 |
2003/06/18 | 837 | 840 | 830 | 830 | 32,000 |
2003/06/17 | 837 | 843 | 837 | 843 | 21,000 |
2003/06/16 | 853 | 854 | 835 | 844 | 26,000 |
2003/06/13 | 860 | 860 | 852 | 853 | 50,000 |
2003/06/12 | 867 | 867 | 858 | 860 | 5,000 |
2003/06/11 | 850 | 876 | 850 | 868 | 11,000 |
2003/06/10 | 854 | 855 | 850 | 850 | 10,000 |
2003/06/09 | 853 | 854 | 853 | 854 | 6,000 |
2003/06/06 | 855 | 863 | 855 | 863 | 4,000 |
2003/06/05 | 870 | 870 | 864 | 864 | 3,000 |
2003/06/04 | 875 | 875 | 863 | 863 | 2,000 |
2003/06/03 | 864 | 870 | 854 | 870 | 19,000 |
2003/06/02 | 858 | 865 | 858 | 865 | 10,000 |
2003/05/30 | 856 | 858 | 853 | 857 | 9,000 |
2003/05/29 | 860 | 862 | 855 | 856 | 13,000 |
2003/05/28 | 853 | 860 | 853 | 860 | 7,000 |
2003/05/27 | 851 | 857 | 851 | 852 | 6,000 |
2003/05/26 | 850 | 851 | 850 | 850 | 3,000 |
2003/05/23 | 849 | 850 | 849 | 850 | 11,000 |
2003/05/22 | 846 | 855 | 846 | 855 | 4,000 |
2003/05/21 | 849 | 850 | 845 | 845 | 9,000 |
2003/05/20 | 841 | 849 | 839 | 849 | 7,000 |
2003/05/19 | 860 | 860 | 838 | 838 | 17,000 |
2003/05/16 | 865 | 866 | 860 | 860 | 6,000 |
2003/05/15 | 861 | 867 | 860 | 860 | 21,000 |
2003/05/14 | 853 | 860 | 853 | 860 | 9,000 |
2003/05/13 | 860 | 860 | 851 | 855 | 8,000 |
2003/05/12 | 855 | 855 | 855 | 855 | 4,000 |
2003/05/09 | 848 | 850 | 847 | 850 | 8,000 |
2003/05/08 | 831 | 847 | 831 | 847 | 4,000 |
2003/05/07 | 849 | 849 | 834 | 848 | 11,000 |
2003/05/06 | 838 | 848 | 828 | 836 | 8,000 |
2003/05/02 | 844 | 844 | 838 | 838 | 4,000 |
2003/05/01 | 840 | 840 | 840 | 840 | 3,000 |
2003/04/30 | 822 | 841 | 822 | 840 | 39,000 |
2003/04/28 | 821 | 825 | 821 | 822 | 14,000 |
2003/04/25 | 821 | 826 | 821 | 822 | 16,000 |
2003/04/24 | 821 | 830 | 821 | 821 | 32,000 |
2003/04/23 | 840 | 848 | 821 | 821 | 17,000 |
2003/04/22 | 860 | 860 | 840 | 840 | 13,000 |
2003/04/21 | 860 | 861 | 858 | 858 | 8,000 |
2003/04/18 | 847 | 849 | 847 | 848 | 6,000 |
2003/04/17 | 868 | 868 | 844 | 848 | 8,000 |
2003/04/16 | 857 | 881 | 854 | 880 | 41,000 |
2003/04/15 | 843 | 855 | 843 | 854 | 40,000 |
2003/04/14 | 841 | 849 | 840 | 842 | 10,000 |
2003/04/11 | 840 | 842 | 840 | 840 | 8,000 |
2003/04/10 | 840 | 840 | 838 | 839 | 7,000 |
2003/04/09 | 850 | 850 | 841 | 841 | 4,000 |
2003/04/08 | 844 | 844 | 844 | 844 | 1,000 |
2003/04/07 | 848 | 848 | 844 | 844 | 5,000 |
2003/04/04 | 848 | 848 | 848 | 848 | 5,000 |
2003/04/03 | 855 | 855 | 841 | 841 | 14,000 |
2003/04/02 | 839 | 850 | 839 | 850 | 12,000 |
2003/04/01 | 838 | 839 | 838 | 839 | 5,000 |
2003/03/31 | 829 | 840 | 829 | 838 | 24,000 |
2003/03/28 | 830 | 834 | 830 | 830 | 12,000 |
2003/03/27 | 829 | 831 | 829 | 829 | 10,000 |
2003/03/26 | 824 | 830 | 824 | 828 | 12,000 |
2003/03/25 | 824 | 830 | 824 | 829 | 19,000 |
2003/03/24 | 834 | 835 | 833 | 833 | 9,000 |
2003/03/20 | 830 | 830 | 811 | 829 | 34,000 |
2003/03/19 | 825 | 829 | 825 | 825 | 4,000 |
2003/03/18 | 830 | 830 | 826 | 826 | 13,000 |
2003/03/17 | 831 | 833 | 830 | 830 | 12,000 |
2003/03/14 | 820 | 821 | 820 | 821 | 46,000 |
2003/03/13 | 833 | 834 | 830 | 831 | 6,000 |
2003/03/12 | 832 | 833 | 829 | 833 | 16,000 |
2003/03/11 | 833 | 834 | 831 | 834 | 22,000 |
2003/03/10 | 839 | 839 | 830 | 832 | 15,000 |
2003/03/07 | 830 | 830 | 824 | 824 | 7,000 |
2003/03/06 | 837 | 837 | 828 | 828 | 28,000 |
2003/03/05 | 830 | 835 | 829 | 835 | 16,000 |
2003/03/04 | 829 | 830 | 827 | 829 | 10,000 |
2003/03/03 | 820 | 826 | 820 | 826 | 6,000 |
2003/02/28 | 820 | 826 | 820 | 820 | 12,000 |
2003/02/27 | 820 | 821 | 818 | 820 | 19,000 |
2003/02/26 | 821 | 822 | 820 | 820 | 20,000 |
2003/02/25 | 827 | 827 | 820 | 820 | 20,000 |
2003/02/24 | 816 | 821 | 816 | 821 | 12,000 |
2003/02/21 | 825 | 825 | 813 | 815 | 19,000 |
2003/02/20 | 813 | 815 | 805 | 815 | 18,000 |
2003/02/19 | 813 | 813 | 802 | 803 | 65,000 |
2003/02/18 | 820 | 840 | 820 | 833 | 17,000 |
2003/02/17 | 815 | 822 | 807 | 819 | 26,000 |
2003/02/14 | 802 | 812 | 801 | 805 | 34,000 |
2003/02/13 | 820 | 820 | 806 | 809 | 21,000 |
2003/02/12 | 820 | 820 | 810 | 816 | 15,000 |
2003/02/10 | 805 | 814 | 805 | 814 | 9,000 |
2003/02/07 | 829 | 829 | 814 | 814 | 6,000 |
2003/02/06 | 822 | 822 | 814 | 814 | 23,000 |
2003/02/05 | 823 | 826 | 813 | 823 | 8,000 |
2003/02/04 | 821 | 824 | 821 | 823 | 11,000 |
2003/02/03 | 801 | 819 | 800 | 819 | 26,000 |
2003/01/31 | 826 | 826 | 802 | 809 | 16,000 |
2003/01/30 | 830 | 835 | 826 | 826 | 10,000 |
2003/01/29 | 820 | 838 | 820 | 832 | 14,000 |
2003/01/28 | 831 | 836 | 826 | 826 | 16,000 |
2003/01/27 | 857 | 857 | 846 | 849 | 37,000 |
2003/01/24 | 858 | 859 | 853 | 857 | 26,000 |
2003/01/23 | 862 | 862 | 857 | 858 | 15,000 |
2003/01/22 | 865 | 866 | 862 | 862 | 7,000 |
2003/01/21 | 858 | 862 | 851 | 862 | 74,000 |
2003/01/20 | 846 | 858 | 846 | 858 | 8,000 |
2003/01/17 | 849 | 854 | 843 | 846 | 14,000 |
2003/01/16 | 842 | 846 | 842 | 842 | 5,000 |
2003/01/15 | 850 | 853 | 844 | 848 | 19,000 |
2003/01/14 | 848 | 850 | 845 | 850 | 7,000 |
2003/01/10 | 838 | 848 | 838 | 848 | 8,000 |
2003/01/09 | 849 | 849 | 845 | 848 | 4,000 |
2003/01/08 | 855 | 855 | 849 | 849 | 4,000 |
2003/01/07 | 862 | 862 | 860 | 860 | 11,000 |
2003/01/06 | 861 | 861 | 861 | 861 | 3,000 |