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
2004/12/30 891 891 884 884 11,000
2004/12/29 870 879 870 873 17,000
2004/12/28 871 875 866 870 20,000
2004/12/27 861 866 861 865 21,000
2004/12/24 851 868 851 857 24,000
2004/12/22 855 856 848 850 16,000
2004/12/21 851 856 851 855 5,000
2004/12/20 842 843 842 843 9,000
2004/12/17 838 840 836 839 23,000
2004/12/16 841 841 838 838 16,000
2004/12/15 846 848 840 840 15,000
2004/12/14 840 840 836 836 9,000
2004/12/13 840 842 836 836 10,000
2004/12/10 833 838 833 836 31,000
2004/12/09 838 840 832 832 10,000
2004/12/08 835 835 830 830 6,000
2004/12/07 831 834 830 831 12,000
2004/12/06 830 831 829 830 10,000
2004/12/03 833 838 831 831 10,000
2004/12/02 837 837 830 832 21,000
2004/12/01 831 831 826 827 25,000
2004/11/30 837 837 832 833 19,000
2004/11/29 840 840 835 835 16,000
2004/11/26 833 835 833 833 8,000
2004/11/25 832 832 830 831 12,000
2004/11/24 834 835 832 832 10,000
2004/11/22 834 835 833 835 21,000
2004/11/19 833 836 833 836 12,000
2004/11/18 835 837 835 836 10,000
2004/11/17 840 840 838 838 15,000
2004/11/16 841 851 841 848 16,000
2004/11/15 840 841 837 840 34,000
2004/11/12 837 837 832 836 15,000
2004/11/11 840 843 837 837 22,000
2004/11/10 843 843 838 839 15,000
2004/11/09 843 844 843 843 4,000
2004/11/08 846 848 842 848 13,000
2004/11/05 844 845 844 845 2,000
2004/11/04 841 848 841 842 6,000
2004/11/02 838 843 837 838 9,000
2004/11/01 844 844 832 832 15,000
2004/10/29 843 854 841 854 7,000
2004/10/28 850 850 839 848 16,000
2004/10/27 855 855 855 855 6,000
2004/10/26 843 855 843 855 7,000
2004/10/25 852 852 842 842 9,000
2004/10/22 843 852 842 852 3,000
2004/10/21 843 852 842 842 10,000
2004/10/20 852 852 843 843 7,000
2004/10/19 854 854 850 850 5,000
2004/10/18 851 857 851 853 5,000
2004/10/15 850 850 831 831 11,000
2004/10/14 845 853 840 840 11,000
2004/10/13 861 861 850 850 11,000
2004/10/12 871 871 851 851 4,000
2004/10/08 850 852 850 851 5,000
2004/10/07 848 858 848 858 4,000
2004/10/06 847 847 838 843 8,000
2004/10/05 845 849 845 849 4,000
2004/10/04 851 852 845 845 4,000
2004/10/01 833 839 833 839 6,000
2004/09/30 835 838 834 834 10,000
2004/09/29 838 838 832 833 7,000
2004/09/28 835 844 834 834 6,000
2004/09/27 835 838 833 834 15,000
2004/09/24 842 842 830 833 18,000
2004/09/22 848 848 842 842 20,000
2004/09/21 848 850 847 847 4,000
2004/09/17 859 859 848 848 21,000
2004/09/16 858 858 853 858 6,000
2004/09/15 858 858 852 857 10,000
2004/09/14 859 859 851 852 9,000
2004/09/13 860 860 858 858 10,000
2004/09/10 860 860 851 858 53,000
2004/09/09 873 875 867 867 4,000
2004/09/08 864 870 864 867 8,000
2004/09/07 877 877 866 866 11,000
2004/09/06 860 875 860 872 15,000
2004/09/03 870 870 866 866 11,000
2004/09/02 880 880 869 870 18,000
2004/09/01 881 881 880 880 5,000
2004/08/30 881 881 880 880 3,000
2004/08/27 880 890 880 880 7,000
2004/08/26 876 880 876 880 3,000
2004/08/25 861 879 861 870 19,000
2004/08/24 868 868 860 861 6,000
2004/08/23 870 870 869 870 10,000
2004/08/20 868 870 862 868 9,000
2004/08/19 874 874 869 869 10,000
2004/08/18 868 869 863 868 14,000
2004/08/17 865 869 864 869 8,000
2004/08/16 882 885 871 871 15,000
2004/08/13 872 879 872 878 6,000
2004/08/12 881 882 872 882 13,000
2004/08/11 870 890 870 886 36,000
2004/08/10 861 870 861 869 16,000
2004/08/09 869 873 869 869 5,000
2004/08/06 882 883 877 879 10,000
2004/08/05 883 893 883 893 5,000
2004/08/04 898 898 888 893 23,000
2004/08/03 899 899 895 898 26,000
2004/08/02 896 896 892 895 15,000
2004/07/30 898 898 891 896 21,000
2004/07/29 899 899 887 897 21,000
2004/07/28 894 902 891 899 23,000
2004/07/27 882 896 882 885 62,000
2004/07/26 902 904 900 900 82,000
2004/07/23 907 908 900 901 51,000
2004/07/22 905 910 905 907 21,000
2004/07/21 911 915 905 910 19,000
2004/07/20 908 913 908 909 27,000
2004/07/16 915 916 908 908 8,000
2004/07/15 916 919 911 916 19,000
2004/07/14 915 916 910 910 14,000
2004/07/13 915 915 910 910 14,000
2004/07/12 916 918 915 915 12,000
2004/07/09 902 910 902 909 16,000
2004/07/08 908 909 902 902 14,000
2004/07/07 907 907 900 902 17,000
2004/07/06 915 915 905 905 25,000
2004/07/05 914 914 908 911 15,000
2004/07/02 922 924 908 908 24,000
2004/07/01 925 928 925 925 14,000
2004/06/30 924 927 920 922 28,000
2004/06/29 927 927 917 924 21,000
2004/06/28 907 917 904 917 27,000
2004/06/25 903 907 903 907 14,000
2004/06/24 900 905 900 903 24,000
2004/06/23 900 901 890 896 48,000
2004/06/22 897 900 885 900 47,000
2004/06/21 875 881 875 880 16,000
2004/06/18 875 875 870 875 11,000
2004/06/17 879 879 871 875 5,000
2004/06/16 880 880 870 878 12,000
2004/06/15 870 885 867 875 24,000
2004/06/14 864 870 863 865 12,000
2004/06/11 863 873 863 864 49,000
2004/06/10 865 870 863 868 18,000
2004/06/09 861 865 861 865 5,000
2004/06/08 870 870 860 861 18,000
2004/06/07 860 864 860 861 29,000
2004/06/04 852 856 852 856 7,000
2004/06/03 853 854 847 851 10,000
2004/06/02 858 859 841 853 10,000
2004/06/01 845 860 845 860 5,000
2004/05/31 865 865 860 860 4,000
2004/05/28 860 863 860 863 7,000
2004/05/27 869 869 860 860 10,000
2004/05/26 869 869 860 860 5,000
2004/05/25 857 858 857 858 5,000
2004/05/24 870 870 849 857 5,000
2004/05/21 845 862 845 862 14,000
2004/05/20 859 865 850 851 28,000
2004/05/19 841 850 841 850 9,000
2004/05/18 854 854 836 836 13,000
2004/05/17 835 835 830 834 28,000
2004/05/14 826 833 825 825 18,000
2004/05/13 835 838 823 825 35,000
2004/05/12 870 870 825 845 48,000
2004/05/11 836 850 825 850 35,000
2004/05/10 880 880 829 831 38,000
2004/05/07 890 891 880 880 22,000
2004/05/06 891 891 885 891 14,000
2004/04/30 897 897 887 891 26,000
2004/04/28 888 897 884 897 24,000
2004/04/27 898 898 888 889 18,000
2004/04/26 883 898 883 898 21,000
2004/04/23 875 880 875 877 11,000
2004/04/22 873 878 873 875 10,000
2004/04/21 866 880 866 880 8,000
2004/04/20 894 894 890 890 8,000
2004/04/19 889 893 889 892 13,000
2004/04/16 880 889 879 889 24,000
2004/04/15 902 903 875 875 33,000
2004/04/14 874 903 870 902 62,000
2004/04/13 854 874 854 874 49,000
2004/04/12 850 852 846 851 13,000
2004/04/09 846 846 842 846 10,000
2004/04/08 848 850 842 848 11,000
2004/04/07 855 855 846 848 14,000
2004/04/06 852 858 850 851 9,000
2004/04/05 852 857 851 851 16,000
2004/04/02 850 850 843 850 5,000
2004/04/01 855 858 850 850 9,000
2004/03/31 851 854 850 854 23,000
2004/03/30 851 860 846 850 64,000
2004/03/29 840 850 839 850 38,000
2004/03/26 841 842 839 839 10,000
2004/03/25 834 839 834 837 17,000
2004/03/24 841 842 833 833 43,000
2004/03/23 831 841 825 841 41,000
2004/03/22 822 832 821 830 69,000
2004/03/19 819 821 818 821 16,000
2004/03/18 820 823 817 822 29,000
2004/03/17 813 815 813 815 11,000
2004/03/16 814 815 813 813 16,000
2004/03/15 820 820 814 814 10,000
2004/03/12 813 816 810 812 55,000
2004/03/11 815 819 815 818 9,000
2004/03/10 821 821 816 817 15,000
2004/03/09 813 822 813 822 5,000
2004/03/08 821 821 820 820 8,000
2004/03/05 818 820 817 820 11,000
2004/03/04 825 825 822 822 16,000
2004/03/03 827 827 825 825 5,000
2004/03/02 819 827 818 827 34,000
2004/03/01 813 818 813 818 17,000
2004/02/27 811 813 810 813 13,000
2004/02/26 809 812 807 809 16,000
2004/02/25 804 806 804 806 7,000
2004/02/24 808 808 804 804 12,000
2004/02/23 804 805 801 803 16,000
2004/02/20 805 805 802 802 14,000
2004/02/19 805 808 805 805 11,000
2004/02/18 809 809 806 806 13,000
2004/02/17 805 809 805 809 3,000
2004/02/16 805 805 802 803 12,000
2004/02/13 801 802 801 801 17,000
2004/02/12 802 804 800 800 14,000
2004/02/10 800 806 800 801 7,000
2004/02/09 805 805 800 801 11,000
2004/02/06 801 805 800 800 8,000
2004/02/05 802 805 800 800 18,000
2004/02/04 800 805 799 803 20,000
2004/02/03 801 801 799 800 18,000
2004/02/02 802 802 795 796 63,000
2004/01/30 805 808 797 797 34,000
2004/01/29 807 810 804 804 31,000
2004/01/28 815 815 807 807 23,000
2004/01/27 810 815 806 807 58,000
2004/01/26 830 834 826 826 113,000
2004/01/23 833 834 827 829 41,000
2004/01/22 837 837 833 833 18,000
2004/01/21 841 843 836 836 33,000
2004/01/20 845 845 840 840 18,000
2004/01/19 849 849 840 840 19,000
2004/01/16 839 844 839 844 7,000
2004/01/15 843 847 839 839 17,000
2004/01/14 843 843 839 839 11,000
2004/01/13 844 844 843 843 9,000
2004/01/09 840 843 840 843 8,000
2004/01/08 842 842 839 840 6,000
2004/01/07 839 840 839 840 5,000
2004/01/06 839 840 838 838 10,000
2004/01/05 835 839 832 839 6,000

このページの先頭へ