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 |