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 |
---|---|---|---|---|---|
2005/12/30 | 861 | 862 | 860 | 861 | 24,000 |
2005/12/29 | 861 | 862 | 859 | 859 | 55,000 |
2005/12/28 | 859 | 860 | 859 | 860 | 36,000 |
2005/12/27 | 860 | 860 | 857 | 858 | 29,000 |
2005/12/26 | 864 | 864 | 858 | 860 | 50,000 |
2005/12/22 | 859 | 860 | 854 | 854 | 37,000 |
2005/12/21 | 863 | 864 | 857 | 861 | 39,000 |
2005/12/20 | 867 | 868 | 856 | 862 | 24,000 |
2005/12/19 | 870 | 871 | 865 | 866 | 32,000 |
2005/12/16 | 876 | 876 | 868 | 874 | 24,000 |
2005/12/15 | 883 | 884 | 874 | 874 | 28,000 |
2005/12/14 | 882 | 884 | 875 | 875 | 56,000 |
2005/12/13 | 871 | 873 | 865 | 873 | 44,000 |
2005/12/12 | 859 | 864 | 855 | 864 | 46,000 |
2005/12/09 | 851 | 855 | 851 | 855 | 45,000 |
2005/12/08 | 855 | 859 | 855 | 855 | 23,000 |
2005/12/07 | 856 | 859 | 855 | 855 | 30,000 |
2005/12/06 | 858 | 858 | 855 | 855 | 28,000 |
2005/12/05 | 858 | 858 | 856 | 858 | 26,000 |
2005/12/02 | 855 | 859 | 855 | 858 | 30,000 |
2005/12/01 | 850 | 854 | 850 | 854 | 20,000 |
2005/11/30 | 852 | 852 | 849 | 850 | 9,000 |
2005/11/29 | 846 | 852 | 846 | 851 | 18,000 |
2005/11/28 | 853 | 853 | 846 | 846 | 18,000 |
2005/11/25 | 850 | 850 | 846 | 850 | 36,000 |
2005/11/24 | 847 | 852 | 847 | 849 | 15,000 |
2005/11/22 | 855 | 855 | 848 | 853 | 25,000 |
2005/11/21 | 848 | 853 | 848 | 851 | 14,000 |
2005/11/18 | 853 | 853 | 847 | 847 | 20,000 |
2005/11/17 | 844 | 850 | 843 | 848 | 16,000 |
2005/11/16 | 844 | 850 | 842 | 850 | 24,000 |
2005/11/15 | 855 | 855 | 846 | 846 | 32,000 |
2005/11/14 | 841 | 843 | 840 | 840 | 23,000 |
2005/11/11 | 840 | 842 | 839 | 840 | 20,000 |
2005/11/10 | 837 | 838 | 834 | 837 | 19,000 |
2005/11/09 | 836 | 838 | 836 | 836 | 29,000 |
2005/11/08 | 840 | 840 | 835 | 836 | 16,000 |
2005/11/07 | 840 | 844 | 835 | 839 | 23,000 |
2005/11/04 | 834 | 836 | 833 | 835 | 18,000 |
2005/11/02 | 834 | 834 | 830 | 832 | 22,000 |
2005/11/01 | 834 | 834 | 830 | 830 | 11,000 |
2005/10/31 | 831 | 831 | 829 | 830 | 20,000 |
2005/10/28 | 830 | 831 | 826 | 831 | 33,000 |
2005/10/27 | 830 | 830 | 828 | 828 | 23,000 |
2005/10/26 | 825 | 827 | 824 | 825 | 21,000 |
2005/10/25 | 829 | 829 | 825 | 825 | 28,000 |
2005/10/24 | 828 | 828 | 824 | 824 | 19,000 |
2005/10/21 | 823 | 827 | 823 | 827 | 18,000 |
2005/10/20 | 825 | 827 | 823 | 823 | 25,000 |
2005/10/19 | 829 | 829 | 822 | 825 | 41,000 |
2005/10/18 | 828 | 832 | 823 | 826 | 23,000 |
2005/10/17 | 831 | 831 | 824 | 826 | 35,000 |
2005/10/14 | 826 | 828 | 824 | 825 | 22,000 |
2005/10/13 | 825 | 828 | 823 | 823 | 28,000 |
2005/10/12 | 828 | 828 | 822 | 825 | 26,000 |
2005/10/11 | 827 | 827 | 822 | 822 | 23,000 |
2005/10/07 | 822 | 826 | 822 | 826 | 18,000 |
2005/10/06 | 824 | 829 | 823 | 823 | 21,000 |
2005/10/05 | 827 | 833 | 824 | 824 | 38,000 |
2005/10/04 | 828 | 831 | 828 | 828 | 32,000 |
2005/10/03 | 833 | 833 | 829 | 829 | 22,000 |
2005/09/30 | 826 | 833 | 826 | 833 | 27,000 |
2005/09/29 | 830 | 835 | 826 | 827 | 33,000 |
2005/09/28 | 823 | 826 | 823 | 826 | 8,000 |
2005/09/27 | 822 | 826 | 822 | 823 | 30,000 |
2005/09/26 | 826 | 828 | 823 | 824 | 33,000 |
2005/09/22 | 820 | 824 | 820 | 822 | 33,000 |
2005/09/21 | 824 | 825 | 821 | 825 | 23,000 |
2005/09/20 | 824 | 826 | 824 | 826 | 30,000 |
2005/09/16 | 823 | 825 | 822 | 823 | 16,000 |
2005/09/15 | 825 | 825 | 822 | 822 | 23,000 |
2005/09/14 | 821 | 823 | 821 | 822 | 11,000 |
2005/09/13 | 824 | 827 | 820 | 821 | 22,000 |
2005/09/12 | 822 | 824 | 820 | 820 | 14,000 |
2005/09/09 | 820 | 820 | 819 | 820 | 96,000 |
2005/09/08 | 824 | 824 | 819 | 819 | 32,000 |
2005/09/07 | 821 | 824 | 821 | 823 | 15,000 |
2005/09/06 | 824 | 824 | 820 | 820 | 15,000 |
2005/09/05 | 823 | 824 | 820 | 824 | 26,000 |
2005/09/02 | 826 | 826 | 824 | 824 | 14,000 |
2005/09/01 | 829 | 830 | 826 | 827 | 19,000 |
2005/08/31 | 828 | 830 | 828 | 829 | 11,000 |
2005/08/30 | 829 | 834 | 829 | 829 | 13,000 |
2005/08/29 | 830 | 831 | 830 | 830 | 6,000 |
2005/08/26 | 838 | 838 | 830 | 833 | 29,000 |
2005/08/25 | 832 | 832 | 825 | 828 | 25,000 |
2005/08/24 | 830 | 830 | 827 | 828 | 18,000 |
2005/08/23 | 830 | 830 | 827 | 828 | 9,000 |
2005/08/22 | 830 | 830 | 827 | 828 | 10,000 |
2005/08/19 | 825 | 829 | 825 | 826 | 7,000 |
2005/08/18 | 828 | 829 | 824 | 825 | 12,000 |
2005/08/17 | 829 | 830 | 828 | 829 | 10,000 |
2005/08/16 | 828 | 829 | 827 | 829 | 15,000 |
2005/08/15 | 828 | 828 | 825 | 827 | 27,000 |
2005/08/12 | 824 | 826 | 822 | 823 | 23,000 |
2005/08/11 | 825 | 833 | 818 | 821 | 46,000 |
2005/08/10 | 828 | 831 | 823 | 823 | 49,000 |
2005/08/09 | 824 | 836 | 824 | 831 | 18,000 |
2005/08/08 | 820 | 825 | 815 | 823 | 24,000 |
2005/08/05 | 835 | 835 | 826 | 826 | 15,000 |
2005/08/04 | 836 | 838 | 830 | 836 | 18,000 |
2005/08/03 | 827 | 835 | 826 | 828 | 29,000 |
2005/08/02 | 825 | 827 | 824 | 825 | 19,000 |
2005/08/01 | 827 | 827 | 822 | 823 | 33,000 |
2005/07/29 | 830 | 830 | 827 | 827 | 22,000 |
2005/07/28 | 836 | 836 | 830 | 831 | 19,000 |
2005/07/27 | 833 | 837 | 832 | 836 | 26,000 |
2005/07/26 | 846 | 846 | 832 | 832 | 143,000 |
2005/07/25 | 853 | 855 | 853 | 853 | 216,000 |
2005/07/22 | 852 | 854 | 852 | 852 | 39,000 |
2005/07/21 | 857 | 857 | 853 | 854 | 42,000 |
2005/07/20 | 859 | 859 | 853 | 853 | 46,000 |
2005/07/19 | 859 | 859 | 856 | 858 | 16,000 |
2005/07/15 | 859 | 859 | 855 | 855 | 26,000 |
2005/07/14 | 856 | 856 | 851 | 854 | 14,000 |
2005/07/13 | 856 | 856 | 845 | 851 | 47,000 |
2005/07/12 | 859 | 859 | 857 | 857 | 12,000 |
2005/07/11 | 861 | 861 | 858 | 858 | 18,000 |
2005/07/08 | 854 | 860 | 854 | 858 | 18,000 |
2005/07/07 | 856 | 856 | 851 | 854 | 21,000 |
2005/07/06 | 860 | 861 | 857 | 857 | 16,000 |
2005/07/05 | 860 | 860 | 856 | 860 | 40,000 |
2005/07/04 | 853 | 854 | 851 | 854 | 22,000 |
2005/07/01 | 852 | 853 | 846 | 848 | 33,000 |
2005/06/30 | 845 | 845 | 840 | 843 | 8,000 |
2005/06/29 | 842 | 845 | 840 | 845 | 38,000 |
2005/06/28 | 840 | 841 | 837 | 841 | 9,000 |
2005/06/27 | 844 | 844 | 837 | 837 | 31,000 |
2005/06/24 | 838 | 843 | 837 | 843 | 9,000 |
2005/06/23 | 845 | 845 | 838 | 839 | 18,000 |
2005/06/22 | 840 | 844 | 839 | 844 | 24,000 |
2005/06/21 | 844 | 844 | 842 | 843 | 17,000 |
2005/06/20 | 848 | 848 | 840 | 844 | 15,000 |
2005/06/17 | 847 | 849 | 845 | 848 | 20,000 |
2005/06/16 | 844 | 849 | 843 | 845 | 9,000 |
2005/06/15 | 840 | 844 | 840 | 844 | 17,000 |
2005/06/14 | 835 | 836 | 834 | 835 | 17,000 |
2005/06/13 | 840 | 841 | 835 | 835 | 8,000 |
2005/06/10 | 842 | 842 | 833 | 841 | 26,000 |
2005/06/09 | 841 | 842 | 838 | 842 | 5,000 |
2005/06/08 | 835 | 840 | 835 | 838 | 12,000 |
2005/06/07 | 828 | 838 | 828 | 838 | 9,000 |
2005/06/06 | 827 | 831 | 823 | 825 | 7,000 |
2005/06/03 | 823 | 830 | 821 | 828 | 23,000 |
2005/06/02 | 833 | 834 | 833 | 833 | 8,000 |
2005/06/01 | 829 | 830 | 828 | 830 | 10,000 |
2005/05/31 | 820 | 828 | 820 | 828 | 24,000 |
2005/05/30 | 821 | 824 | 821 | 821 | 20,000 |
2005/05/27 | 824 | 824 | 818 | 821 | 51,000 |
2005/05/26 | 831 | 831 | 823 | 824 | 12,000 |
2005/05/25 | 832 | 832 | 826 | 826 | 13,000 |
2005/05/24 | 830 | 830 | 824 | 824 | 5,000 |
2005/05/23 | 821 | 824 | 820 | 824 | 9,000 |
2005/05/20 | 826 | 828 | 821 | 821 | 16,000 |
2005/05/19 | 826 | 828 | 824 | 828 | 9,000 |
2005/05/18 | 828 | 831 | 823 | 825 | 21,000 |
2005/05/17 | 835 | 835 | 827 | 827 | 12,000 |
2005/05/16 | 841 | 845 | 834 | 835 | 28,000 |
2005/05/13 | 837 | 837 | 831 | 831 | 8,000 |
2005/05/12 | 837 | 837 | 831 | 831 | 6,000 |
2005/05/11 | 829 | 835 | 829 | 835 | 2,000 |
2005/05/10 | 834 | 834 | 829 | 829 | 13,000 |
2005/05/09 | 830 | 831 | 830 | 830 | 7,000 |
2005/05/06 | 829 | 830 | 829 | 830 | 7,000 |
2005/05/02 | 827 | 827 | 825 | 825 | 9,000 |
2005/04/28 | 829 | 829 | 826 | 826 | 11,000 |
2005/04/27 | 827 | 828 | 827 | 827 | 6,000 |
2005/04/26 | 831 | 832 | 830 | 832 | 7,000 |
2005/04/25 | 837 | 837 | 827 | 827 | 30,000 |
2005/04/22 | 831 | 831 | 824 | 831 | 18,000 |
2005/04/21 | 820 | 828 | 816 | 821 | 16,000 |
2005/04/20 | 825 | 826 | 819 | 820 | 12,000 |
2005/04/19 | 814 | 827 | 813 | 820 | 27,000 |
2005/04/18 | 823 | 823 | 813 | 816 | 34,000 |
2005/04/15 | 838 | 838 | 819 | 822 | 43,000 |
2005/04/14 | 835 | 835 | 831 | 831 | 6,000 |
2005/04/13 | 833 | 835 | 831 | 835 | 5,000 |
2005/04/12 | 833 | 835 | 832 | 833 | 10,000 |
2005/04/11 | 839 | 839 | 835 | 835 | 4,000 |
2005/04/08 | 845 | 845 | 833 | 844 | 16,000 |
2005/04/07 | 831 | 840 | 831 | 840 | 14,000 |
2005/04/06 | 831 | 840 | 831 | 840 | 14,000 |
2005/04/05 | 831 | 837 | 829 | 831 | 16,000 |
2005/04/04 | 824 | 830 | 824 | 830 | 8,000 |
2005/04/01 | 825 | 830 | 822 | 830 | 12,000 |
2005/03/31 | 827 | 830 | 825 | 830 | 12,000 |
2005/03/30 | 830 | 830 | 823 | 824 | 14,000 |
2005/03/29 | 826 | 835 | 825 | 832 | 23,000 |
2005/03/28 | 834 | 838 | 831 | 832 | 23,000 |
2005/03/25 | 829 | 832 | 824 | 832 | 42,000 |
2005/03/24 | 819 | 826 | 819 | 824 | 27,000 |
2005/03/23 | 817 | 819 | 816 | 819 | 27,000 |
2005/03/22 | 817 | 817 | 813 | 814 | 26,000 |
2005/03/18 | 815 | 816 | 810 | 812 | 61,000 |
2005/03/17 | 826 | 826 | 820 | 820 | 48,000 |
2005/03/16 | 831 | 831 | 825 | 827 | 36,000 |
2005/03/15 | 836 | 836 | 830 | 830 | 35,000 |
2005/03/14 | 831 | 833 | 829 | 830 | 27,000 |
2005/03/11 | 828 | 830 | 826 | 826 | 66,000 |
2005/03/10 | 828 | 830 | 827 | 828 | 45,000 |
2005/03/09 | 829 | 829 | 827 | 828 | 36,000 |
2005/03/08 | 830 | 830 | 828 | 830 | 20,000 |
2005/03/07 | 831 | 834 | 830 | 831 | 27,000 |
2005/03/04 | 830 | 834 | 830 | 834 | 16,000 |
2005/03/03 | 836 | 837 | 833 | 834 | 33,000 |
2005/03/02 | 836 | 837 | 835 | 836 | 11,000 |
2005/03/01 | 837 | 837 | 834 | 834 | 21,000 |
2005/02/28 | 839 | 840 | 836 | 838 | 28,000 |
2005/02/25 | 839 | 839 | 837 | 839 | 18,000 |
2005/02/24 | 835 | 837 | 833 | 837 | 15,000 |
2005/02/23 | 835 | 837 | 835 | 835 | 17,000 |
2005/02/22 | 842 | 843 | 838 | 838 | 29,000 |
2005/02/21 | 845 | 845 | 844 | 844 | 10,000 |
2005/02/18 | 848 | 848 | 844 | 844 | 10,000 |
2005/02/17 | 842 | 848 | 842 | 848 | 9,000 |
2005/02/16 | 842 | 848 | 842 | 844 | 22,000 |
2005/02/15 | 844 | 848 | 842 | 844 | 29,000 |
2005/02/14 | 840 | 844 | 840 | 842 | 26,000 |
2005/02/10 | 837 | 839 | 837 | 837 | 7,000 |
2005/02/09 | 838 | 841 | 837 | 838 | 11,000 |
2005/02/08 | 839 | 840 | 838 | 838 | 18,000 |
2005/02/07 | 839 | 842 | 839 | 839 | 17,000 |
2005/02/04 | 841 | 845 | 840 | 841 | 14,000 |
2005/02/03 | 843 | 844 | 840 | 842 | 22,000 |
2005/02/02 | 842 | 842 | 837 | 842 | 24,000 |
2005/02/01 | 841 | 841 | 840 | 841 | 11,000 |
2005/01/31 | 840 | 842 | 839 | 841 | 19,000 |
2005/01/28 | 839 | 842 | 837 | 841 | 19,000 |
2005/01/27 | 840 | 843 | 839 | 840 | 24,000 |
2005/01/26 | 841 | 841 | 835 | 840 | 67,000 |
2005/01/25 | 851 | 857 | 851 | 855 | 160,000 |
2005/01/24 | 846 | 849 | 845 | 848 | 68,000 |
2005/01/21 | 845 | 845 | 842 | 844 | 52,000 |
2005/01/20 | 846 | 850 | 843 | 843 | 33,000 |
2005/01/19 | 851 | 853 | 848 | 848 | 38,000 |
2005/01/18 | 859 | 860 | 851 | 851 | 37,000 |
2005/01/17 | 863 | 863 | 858 | 858 | 32,000 |
2005/01/14 | 860 | 865 | 856 | 863 | 25,000 |
2005/01/13 | 866 | 866 | 863 | 866 | 22,000 |
2005/01/12 | 873 | 873 | 865 | 866 | 20,000 |
2005/01/11 | 872 | 875 | 872 | 873 | 30,000 |
2005/01/07 | 877 | 877 | 870 | 871 | 19,000 |
2005/01/06 | 877 | 877 | 874 | 877 | 17,000 |
2005/01/05 | 891 | 893 | 872 | 877 | 30,000 |
2005/01/04 | 885 | 892 | 884 | 891 | 9,000 |