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 |
|---|---|---|---|---|---|
| 2006/12/29 | 417 | 417 | 413 | 415 | 7,000 |
| 2006/12/28 | 415 | 418 | 412 | 418 | 22,000 |
| 2006/12/27 | 418 | 418 | 415 | 415 | 22,000 |
| 2006/12/26 | 416 | 416 | 412 | 416 | 15,000 |
| 2006/12/25 | 417 | 417 | 412 | 413 | 34,000 |
| 2006/12/22 | 415 | 416 | 411 | 413 | 9,000 |
| 2006/12/21 | 410 | 413 | 410 | 413 | 15,000 |
| 2006/12/20 | 411 | 415 | 411 | 414 | 20,000 |
| 2006/12/19 | 414 | 414 | 410 | 412 | 12,000 |
| 2006/12/18 | 410 | 413 | 410 | 412 | 15,000 |
| 2006/12/15 | 418 | 418 | 412 | 412 | 45,000 |
| 2006/12/14 | 418 | 419 | 411 | 416 | 23,000 |
| 2006/12/13 | 419 | 419 | 415 | 418 | 61,000 |
| 2006/12/12 | 418 | 418 | 413 | 416 | 32,000 |
| 2006/12/11 | 415 | 415 | 409 | 410 | 53,000 |
| 2006/12/08 | 410 | 412 | 409 | 412 | 63,000 |
| 2006/12/07 | 409 | 410 | 408 | 409 | 19,000 |
| 2006/12/06 | 409 | 410 | 405 | 409 | 23,000 |
| 2006/12/05 | 407 | 408 | 405 | 405 | 22,000 |
| 2006/12/04 | 405 | 409 | 405 | 408 | 29,000 |
| 2006/12/01 | 403 | 404 | 403 | 404 | 21,000 |
| 2006/11/30 | 403 | 403 | 400 | 403 | 27,000 |
| 2006/11/29 | 399 | 404 | 399 | 404 | 13,000 |
| 2006/11/28 | 398 | 404 | 397 | 401 | 13,000 |
| 2006/11/27 | 407 | 409 | 403 | 403 | 47,000 |
| 2006/11/24 | 394 | 396 | 394 | 396 | 25,000 |
| 2006/11/22 | 391 | 399 | 391 | 399 | 27,000 |
| 2006/11/21 | 395 | 397 | 391 | 392 | 34,000 |
| 2006/11/20 | 397 | 400 | 395 | 395 | 31,000 |
| 2006/11/17 | 399 | 400 | 397 | 397 | 26,000 |
| 2006/11/16 | 400 | 403 | 399 | 399 | 14,000 |
| 2006/11/15 | 405 | 405 | 400 | 400 | 41,000 |
| 2006/11/14 | 397 | 397 | 393 | 395 | 13,000 |
| 2006/11/13 | 397 | 397 | 393 | 393 | 43,000 |
| 2006/11/10 | 399 | 400 | 396 | 396 | 38,000 |
| 2006/11/09 | 395 | 400 | 395 | 398 | 19,000 |
| 2006/11/08 | 399 | 399 | 397 | 397 | 21,000 |
| 2006/11/07 | 399 | 400 | 398 | 399 | 19,000 |
| 2006/11/06 | 399 | 402 | 398 | 402 | 26,000 |
| 2006/11/02 | 400 | 402 | 398 | 402 | 28,000 |
| 2006/11/01 | 400 | 402 | 400 | 401 | 15,000 |
| 2006/10/31 | 399 | 402 | 399 | 401 | 38,000 |
| 2006/10/30 | 404 | 404 | 400 | 400 | 40,000 |
| 2006/10/27 | 408 | 410 | 405 | 405 | 32,000 |
| 2006/10/26 | 406 | 410 | 401 | 410 | 59,000 |
| 2006/10/26 | 1 -> 2.00 分割 | ||||
| 2006/10/25 | 815 | 815 | 812 | 812 | 41,000 |
| 2006/10/24 | 813 | 814 | 812 | 812 | 16,000 |
| 2006/10/23 | 815 | 815 | 810 | 812 | 21,000 |
| 2006/10/20 | 816 | 819 | 813 | 813 | 34,000 |
| 2006/10/19 | 812 | 815 | 811 | 812 | 16,000 |
| 2006/10/18 | 814 | 814 | 810 | 810 | 11,000 |
| 2006/10/17 | 812 | 815 | 811 | 812 | 17,000 |
| 2006/10/16 | 815 | 816 | 811 | 811 | 50,000 |
| 2006/10/13 | 811 | 815 | 811 | 814 | 20,000 |
| 2006/10/12 | 814 | 815 | 807 | 815 | 36,000 |
| 2006/10/11 | 812 | 819 | 811 | 814 | 16,000 |
| 2006/10/10 | 805 | 815 | 805 | 815 | 16,000 |
| 2006/10/06 | 825 | 825 | 817 | 817 | 14,000 |
| 2006/10/05 | 813 | 825 | 813 | 825 | 9,000 |
| 2006/10/04 | 816 | 819 | 815 | 815 | 9,000 |
| 2006/10/03 | 816 | 823 | 814 | 823 | 36,000 |
| 2006/10/02 | 815 | 818 | 810 | 817 | 28,000 |
| 2006/09/29 | 809 | 812 | 806 | 810 | 51,000 |
| 2006/09/28 | 800 | 802 | 800 | 801 | 10,000 |
| 2006/09/27 | 803 | 804 | 799 | 801 | 36,000 |
| 2006/09/26 | 809 | 809 | 803 | 803 | 12,000 |
| 2006/09/25 | 810 | 810 | 801 | 806 | 26,000 |
| 2006/09/22 | 801 | 804 | 800 | 800 | 15,000 |
| 2006/09/21 | 805 | 805 | 802 | 802 | 4,000 |
| 2006/09/20 | 801 | 806 | 801 | 806 | 10,000 |
| 2006/09/19 | 801 | 804 | 801 | 801 | 8,000 |
| 2006/09/15 | 806 | 806 | 800 | 801 | 13,000 |
| 2006/09/14 | 806 | 806 | 801 | 802 | 12,000 |
| 2006/09/13 | 803 | 805 | 799 | 800 | 10,000 |
| 2006/09/12 | 797 | 802 | 797 | 799 | 14,000 |
| 2006/09/11 | 800 | 803 | 797 | 797 | 53,000 |
| 2006/09/08 | 806 | 808 | 806 | 808 | 29,000 |
| 2006/09/07 | 815 | 815 | 810 | 810 | 11,000 |
| 2006/09/06 | 816 | 816 | 816 | 816 | 3,000 |
| 2006/09/05 | 814 | 817 | 814 | 814 | 8,000 |
| 2006/09/04 | 812 | 819 | 812 | 819 | 7,000 |
| 2006/09/01 | 819 | 819 | 815 | 815 | 6,000 |
| 2006/08/31 | 820 | 824 | 816 | 820 | 12,000 |
| 2006/08/30 | 820 | 823 | 820 | 822 | 6,000 |
| 2006/08/29 | 822 | 822 | 819 | 820 | 10,000 |
| 2006/08/28 | 825 | 825 | 821 | 822 | 12,000 |
| 2006/08/25 | 828 | 828 | 820 | 820 | 23,000 |
| 2006/08/24 | 830 | 830 | 823 | 823 | 13,000 |
| 2006/08/23 | 831 | 831 | 824 | 829 | 10,000 |
| 2006/08/22 | 830 | 832 | 825 | 832 | 26,000 |
| 2006/08/21 | 828 | 829 | 827 | 829 | 13,000 |
| 2006/08/18 | 817 | 828 | 817 | 827 | 18,000 |
| 2006/08/17 | 820 | 823 | 820 | 823 | 12,000 |
| 2006/08/16 | 811 | 820 | 810 | 820 | 18,000 |
| 2006/08/15 | 822 | 824 | 819 | 821 | 26,000 |
| 2006/08/14 | 815 | 817 | 815 | 817 | 9,000 |
| 2006/08/11 | 806 | 816 | 806 | 816 | 14,000 |
| 2006/08/10 | 811 | 811 | 805 | 806 | 8,000 |
| 2006/08/09 | 807 | 809 | 802 | 809 | 9,000 |
| 2006/08/08 | 802 | 807 | 801 | 807 | 7,000 |
| 2006/08/07 | 803 | 803 | 802 | 802 | 11,000 |
| 2006/08/04 | 808 | 808 | 805 | 807 | 11,000 |
| 2006/08/03 | 804 | 809 | 804 | 809 | 9,000 |
| 2006/08/02 | 812 | 812 | 805 | 809 | 6,000 |
| 2006/08/01 | 814 | 814 | 803 | 804 | 20,000 |
| 2006/07/31 | 815 | 817 | 806 | 806 | 36,000 |
| 2006/07/28 | 810 | 811 | 806 | 807 | 30,000 |
| 2006/07/27 | 802 | 808 | 802 | 808 | 49,000 |
| 2006/07/26 | 812 | 814 | 807 | 809 | 160,000 |
| 2006/07/25 | 826 | 828 | 811 | 817 | 217,000 |
| 2006/07/24 | 830 | 832 | 824 | 828 | 69,000 |
| 2006/07/21 | 835 | 835 | 828 | 832 | 49,000 |
| 2006/07/20 | 829 | 837 | 829 | 835 | 29,000 |
| 2006/07/19 | 830 | 830 | 828 | 830 | 23,000 |
| 2006/07/18 | 834 | 834 | 828 | 829 | 38,000 |
| 2006/07/14 | 832 | 835 | 831 | 833 | 16,000 |
| 2006/07/13 | 831 | 836 | 831 | 835 | 14,000 |
| 2006/07/12 | 835 | 836 | 833 | 833 | 9,000 |
| 2006/07/11 | 838 | 839 | 836 | 839 | 15,000 |
| 2006/07/10 | 835 | 839 | 833 | 839 | 21,000 |
| 2006/07/07 | 839 | 840 | 836 | 836 | 26,000 |
| 2006/07/06 | 841 | 841 | 838 | 838 | 12,000 |
| 2006/07/05 | 842 | 842 | 836 | 837 | 35,000 |
| 2006/07/04 | 838 | 842 | 837 | 838 | 47,000 |
| 2006/07/03 | 836 | 838 | 832 | 833 | 46,000 |
| 2006/06/30 | 831 | 833 | 830 | 833 | 23,000 |
| 2006/06/29 | 833 | 833 | 827 | 829 | 29,000 |
| 2006/06/28 | 832 | 834 | 830 | 834 | 14,000 |
| 2006/06/27 | 830 | 834 | 829 | 834 | 14,000 |
| 2006/06/26 | 830 | 833 | 825 | 825 | 47,000 |
| 2006/06/23 | 823 | 825 | 822 | 824 | 14,000 |
| 2006/06/22 | 822 | 823 | 819 | 822 | 33,000 |
| 2006/06/21 | 823 | 823 | 819 | 819 | 13,000 |
| 2006/06/20 | 824 | 824 | 822 | 823 | 10,000 |
| 2006/06/19 | 824 | 824 | 821 | 822 | 7,000 |
| 2006/06/16 | 817 | 823 | 817 | 823 | 18,000 |
| 2006/06/15 | 818 | 821 | 814 | 819 | 23,000 |
| 2006/06/14 | 809 | 813 | 806 | 812 | 24,000 |
| 2006/06/13 | 809 | 815 | 809 | 810 | 17,000 |
| 2006/06/12 | 807 | 817 | 807 | 814 | 29,000 |
| 2006/06/09 | 796 | 820 | 796 | 807 | 44,000 |
| 2006/06/08 | 796 | 806 | 796 | 796 | 128,000 |
| 2006/06/07 | 828 | 830 | 826 | 826 | 18,000 |
| 2006/06/06 | 830 | 833 | 828 | 828 | 18,000 |
| 2006/06/05 | 827 | 832 | 826 | 828 | 11,000 |
| 2006/06/02 | 829 | 832 | 826 | 832 | 19,000 |
| 2006/06/01 | 830 | 831 | 830 | 830 | 13,000 |
| 2006/05/31 | 831 | 833 | 831 | 831 | 13,000 |
| 2006/05/30 | 833 | 833 | 831 | 833 | 8,000 |
| 2006/05/29 | 832 | 834 | 832 | 833 | 17,000 |
| 2006/05/26 | 837 | 837 | 832 | 835 | 14,000 |
| 2006/05/25 | 838 | 838 | 832 | 834 | 16,000 |
| 2006/05/24 | 832 | 833 | 828 | 833 | 24,000 |
| 2006/05/23 | 830 | 833 | 830 | 831 | 20,000 |
| 2006/05/22 | 835 | 835 | 831 | 832 | 20,000 |
| 2006/05/19 | 830 | 836 | 830 | 836 | 15,000 |
| 2006/05/18 | 831 | 833 | 830 | 832 | 18,000 |
| 2006/05/17 | 833 | 835 | 831 | 835 | 22,000 |
| 2006/05/16 | 836 | 837 | 833 | 833 | 18,000 |
| 2006/05/15 | 842 | 842 | 835 | 835 | 35,000 |
| 2006/05/12 | 836 | 836 | 832 | 832 | 19,000 |
| 2006/05/11 | 836 | 837 | 833 | 837 | 17,000 |
| 2006/05/10 | 836 | 836 | 835 | 836 | 22,000 |
| 2006/05/09 | 839 | 839 | 836 | 836 | 13,000 |
| 2006/05/08 | 841 | 841 | 837 | 839 | 24,000 |
| 2006/05/02 | 839 | 841 | 838 | 841 | 16,000 |
| 2006/05/01 | 836 | 839 | 835 | 839 | 13,000 |
| 2006/04/28 | 837 | 837 | 832 | 835 | 22,000 |
| 2006/04/27 | 837 | 837 | 833 | 837 | 20,000 |
| 2006/04/26 | 835 | 836 | 835 | 836 | 21,000 |
| 2006/04/25 | 836 | 836 | 831 | 834 | 29,000 |
| 2006/04/24 | 836 | 836 | 831 | 831 | 24,000 |
| 2006/04/21 | 833 | 836 | 831 | 836 | 33,000 |
| 2006/04/20 | 835 | 836 | 834 | 836 | 17,000 |
| 2006/04/19 | 837 | 839 | 835 | 835 | 14,000 |
| 2006/04/18 | 838 | 838 | 835 | 835 | 19,000 |
| 2006/04/17 | 839 | 839 | 835 | 838 | 25,000 |
| 2006/04/14 | 839 | 839 | 836 | 836 | 3,000 |
| 2006/04/13 | 836 | 840 | 835 | 836 | 23,000 |
| 2006/04/12 | 838 | 840 | 836 | 836 | 21,000 |
| 2006/04/11 | 836 | 839 | 834 | 837 | 27,000 |
| 2006/04/10 | 837 | 840 | 835 | 838 | 18,000 |
| 2006/04/07 | 839 | 840 | 832 | 833 | 30,000 |
| 2006/04/06 | 833 | 839 | 833 | 839 | 13,000 |
| 2006/04/05 | 835 | 838 | 834 | 838 | 23,000 |
| 2006/04/04 | 835 | 838 | 834 | 834 | 29,000 |
| 2006/04/03 | 832 | 838 | 832 | 838 | 23,000 |
| 2006/03/31 | 835 | 835 | 830 | 831 | 26,000 |
| 2006/03/30 | 832 | 834 | 830 | 830 | 14,000 |
| 2006/03/29 | 831 | 832 | 827 | 830 | 40,000 |
| 2006/03/28 | 833 | 833 | 827 | 831 | 23,000 |
| 2006/03/27 | 839 | 839 | 828 | 829 | 32,000 |
| 2006/03/24 | 828 | 832 | 828 | 829 | 14,000 |
| 2006/03/23 | 835 | 835 | 827 | 827 | 31,000 |
| 2006/03/22 | 834 | 836 | 832 | 832 | 28,000 |
| 2006/03/20 | 830 | 834 | 829 | 834 | 14,000 |
| 2006/03/17 | 834 | 834 | 830 | 832 | 25,000 |
| 2006/03/16 | 835 | 835 | 829 | 829 | 5,000 |
| 2006/03/15 | 838 | 838 | 831 | 837 | 15,000 |
| 2006/03/14 | 833 | 835 | 830 | 835 | 10,000 |
| 2006/03/13 | 831 | 833 | 831 | 833 | 14,000 |
| 2006/03/10 | 828 | 829 | 827 | 829 | 41,000 |
| 2006/03/09 | 821 | 828 | 821 | 828 | 12,000 |
| 2006/03/08 | 820 | 827 | 820 | 826 | 32,000 |
| 2006/03/07 | 824 | 825 | 820 | 825 | 16,000 |
| 2006/03/06 | 826 | 826 | 824 | 824 | 11,000 |
| 2006/03/03 | 828 | 829 | 822 | 828 | 21,000 |
| 2006/03/02 | 828 | 828 | 824 | 828 | 11,000 |
| 2006/03/01 | 827 | 836 | 827 | 836 | 10,000 |
| 2006/02/28 | 829 | 835 | 826 | 827 | 34,000 |
| 2006/02/27 | 839 | 840 | 830 | 838 | 25,000 |
| 2006/02/24 | 825 | 830 | 822 | 830 | 20,000 |
| 2006/02/23 | 819 | 825 | 819 | 822 | 14,000 |
| 2006/02/22 | 823 | 824 | 819 | 819 | 19,000 |
| 2006/02/21 | 817 | 823 | 817 | 823 | 17,000 |
| 2006/02/20 | 821 | 823 | 817 | 817 | 38,000 |
| 2006/02/17 | 825 | 830 | 823 | 823 | 30,000 |
| 2006/02/16 | 835 | 835 | 825 | 825 | 26,000 |
| 2006/02/15 | 831 | 837 | 831 | 834 | 33,000 |
| 2006/02/14 | 826 | 831 | 825 | 830 | 25,000 |
| 2006/02/13 | 828 | 830 | 825 | 826 | 34,000 |
| 2006/02/10 | 828 | 831 | 826 | 827 | 35,000 |
| 2006/02/09 | 831 | 831 | 823 | 825 | 87,000 |
| 2006/02/08 | 832 | 832 | 828 | 828 | 60,000 |
| 2006/02/07 | 829 | 832 | 828 | 830 | 27,000 |
| 2006/02/06 | 829 | 829 | 826 | 828 | 34,000 |
| 2006/02/03 | 836 | 836 | 829 | 830 | 39,000 |
| 2006/02/02 | 839 | 840 | 835 | 837 | 47,000 |
| 2006/02/01 | 832 | 835 | 826 | 832 | 51,000 |
| 2006/01/31 | 845 | 845 | 841 | 843 | 18,000 |
| 2006/01/30 | 850 | 850 | 844 | 845 | 41,000 |
| 2006/01/27 | 847 | 850 | 839 | 850 | 74,000 |
| 2006/01/26 | 843 | 850 | 843 | 848 | 169,000 |
| 2006/01/25 | 854 | 857 | 853 | 853 | 278,000 |
| 2006/01/24 | 854 | 855 | 853 | 854 | 58,000 |
| 2006/01/23 | 855 | 856 | 851 | 854 | 68,000 |
| 2006/01/20 | 864 | 865 | 853 | 857 | 61,000 |
| 2006/01/19 | 849 | 867 | 845 | 863 | 49,000 |
| 2006/01/18 | 873 | 874 | 838 | 849 | 80,000 |
| 2006/01/17 | 876 | 877 | 875 | 876 | 46,000 |
| 2006/01/16 | 878 | 879 | 876 | 878 | 49,000 |
| 2006/01/13 | 879 | 879 | 875 | 878 | 38,000 |
| 2006/01/12 | 878 | 878 | 876 | 878 | 29,000 |
| 2006/01/11 | 877 | 879 | 873 | 876 | 28,000 |
| 2006/01/10 | 878 | 879 | 873 | 876 | 70,000 |
| 2006/01/06 | 875 | 877 | 873 | 875 | 33,000 |
| 2006/01/05 | 868 | 872 | 868 | 872 | 51,000 |
| 2006/01/04 | 869 | 874 | 865 | 868 | 22,000 |