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 |
---|---|---|---|---|---|
2007/12/28 | 356 | 357 | 353 | 353 | 15,000 |
2007/12/27 | 362 | 362 | 352 | 360 | 43,000 |
2007/12/26 | 359 | 360 | 355 | 360 | 38,000 |
2007/12/25 | 368 | 368 | 358 | 359 | 59,000 |
2007/12/21 | 359 | 359 | 354 | 358 | 35,000 |
2007/12/20 | 364 | 364 | 359 | 359 | 23,000 |
2007/12/19 | 365 | 365 | 360 | 362 | 23,000 |
2007/12/18 | 368 | 371 | 364 | 365 | 25,000 |
2007/12/17 | 368 | 368 | 352 | 363 | 68,000 |
2007/12/14 | 380 | 380 | 376 | 380 | 53,000 |
2007/12/13 | 384 | 384 | 377 | 377 | 51,000 |
2007/12/12 | 380 | 380 | 371 | 379 | 50,000 |
2007/12/11 | 380 | 380 | 370 | 375 | 46,000 |
2007/12/10 | 370 | 370 | 368 | 369 | 26,000 |
2007/12/07 | 367 | 374 | 367 | 371 | 31,000 |
2007/12/06 | 371 | 374 | 367 | 372 | 31,000 |
2007/12/05 | 370 | 371 | 365 | 370 | 26,000 |
2007/12/04 | 373 | 375 | 369 | 371 | 24,000 |
2007/12/03 | 380 | 382 | 377 | 377 | 13,000 |
2007/11/30 | 382 | 387 | 378 | 380 | 35,000 |
2007/11/29 | 377 | 384 | 371 | 382 | 40,000 |
2007/11/28 | 377 | 377 | 365 | 376 | 11,000 |
2007/11/27 | 377 | 380 | 365 | 379 | 17,000 |
2007/11/26 | 380 | 380 | 370 | 378 | 37,000 |
2007/11/22 | 363 | 369 | 358 | 369 | 21,000 |
2007/11/21 | 369 | 369 | 360 | 362 | 13,000 |
2007/11/20 | 365 | 368 | 359 | 364 | 29,000 |
2007/11/19 | 375 | 375 | 367 | 368 | 16,000 |
2007/11/16 | 384 | 385 | 374 | 375 | 23,000 |
2007/11/15 | 388 | 389 | 384 | 386 | 57,000 |
2007/11/14 | 368 | 370 | 366 | 370 | 20,000 |
2007/11/13 | 365 | 369 | 365 | 366 | 11,000 |
2007/11/12 | 371 | 371 | 365 | 365 | 23,000 |
2007/11/09 | 371 | 374 | 371 | 371 | 35,000 |
2007/11/08 | 378 | 378 | 375 | 376 | 19,000 |
2007/11/07 | 390 | 390 | 381 | 383 | 19,000 |
2007/11/06 | 383 | 390 | 383 | 389 | 14,000 |
2007/11/05 | 389 | 392 | 386 | 388 | 23,000 |
2007/11/02 | 396 | 396 | 390 | 390 | 23,000 |
2007/11/01 | 395 | 396 | 393 | 396 | 32,000 |
2007/10/31 | 389 | 395 | 388 | 395 | 33,000 |
2007/10/30 | 393 | 395 | 389 | 389 | 22,000 |
2007/10/29 | 392 | 393 | 386 | 393 | 35,000 |
2007/10/26 | 389 | 389 | 384 | 388 | 21,000 |
2007/10/25 | 392 | 392 | 379 | 380 | 48,000 |
2007/10/24 | 384 | 384 | 381 | 381 | 32,000 |
2007/10/23 | 384 | 388 | 383 | 388 | 16,000 |
2007/10/22 | 384 | 386 | 380 | 384 | 21,000 |
2007/10/19 | 385 | 392 | 381 | 389 | 31,000 |
2007/10/18 | 385 | 398 | 385 | 398 | 24,000 |
2007/10/17 | 393 | 393 | 383 | 384 | 26,000 |
2007/10/16 | 396 | 397 | 393 | 393 | 24,000 |
2007/10/15 | 397 | 398 | 395 | 397 | 35,000 |
2007/10/12 | 391 | 400 | 390 | 392 | 38,000 |
2007/10/11 | 375 | 396 | 375 | 396 | 71,000 |
2007/10/10 | 374 | 375 | 373 | 373 | 6,000 |
2007/10/09 | 378 | 378 | 373 | 374 | 13,000 |
2007/10/05 | 375 | 379 | 374 | 376 | 20,000 |
2007/10/04 | 373 | 377 | 373 | 375 | 14,000 |
2007/10/03 | 379 | 379 | 373 | 379 | 24,000 |
2007/10/02 | 370 | 379 | 370 | 376 | 21,000 |
2007/10/01 | 375 | 379 | 375 | 375 | 14,000 |
2007/09/28 | 380 | 380 | 370 | 372 | 24,000 |
2007/09/27 | 377 | 380 | 369 | 380 | 18,000 |
2007/09/26 | 377 | 377 | 376 | 377 | 24,000 |
2007/09/25 | 364 | 370 | 364 | 370 | 42,000 |
2007/09/21 | 351 | 354 | 349 | 354 | 28,000 |
2007/09/20 | 355 | 355 | 349 | 349 | 12,000 |
2007/09/19 | 348 | 352 | 348 | 352 | 20,000 |
2007/09/18 | 362 | 362 | 352 | 352 | 60,000 |
2007/09/14 | 352 | 352 | 346 | 347 | 57,000 |
2007/09/13 | 353 | 353 | 341 | 347 | 40,000 |
2007/09/12 | 345 | 350 | 345 | 349 | 12,000 |
2007/09/11 | 348 | 348 | 345 | 346 | 16,000 |
2007/09/10 | 355 | 355 | 349 | 350 | 18,000 |
2007/09/07 | 355 | 355 | 352 | 354 | 10,000 |
2007/09/06 | 354 | 354 | 351 | 352 | 16,000 |
2007/09/05 | 358 | 358 | 353 | 356 | 14,000 |
2007/09/04 | 351 | 358 | 350 | 358 | 28,000 |
2007/09/03 | 368 | 370 | 365 | 366 | 29,000 |
2007/08/31 | 352 | 358 | 350 | 358 | 16,000 |
2007/08/30 | 351 | 352 | 350 | 350 | 24,000 |
2007/08/29 | 350 | 350 | 345 | 349 | 26,000 |
2007/08/28 | 355 | 359 | 355 | 356 | 16,000 |
2007/08/27 | 360 | 363 | 354 | 358 | 55,000 |
2007/08/24 | 346 | 350 | 345 | 350 | 28,000 |
2007/08/23 | 346 | 352 | 345 | 347 | 18,000 |
2007/08/22 | 353 | 353 | 347 | 348 | 7,000 |
2007/08/21 | 351 | 351 | 345 | 348 | 23,000 |
2007/08/20 | 359 | 360 | 350 | 351 | 36,000 |
2007/08/17 | 366 | 368 | 355 | 356 | 36,000 |
2007/08/16 | 367 | 367 | 365 | 365 | 14,000 |
2007/08/15 | 374 | 374 | 370 | 370 | 32,000 |
2007/08/14 | 367 | 368 | 365 | 366 | 49,000 |
2007/08/13 | 373 | 377 | 372 | 377 | 24,000 |
2007/08/10 | 374 | 375 | 372 | 372 | 16,000 |
2007/08/09 | 373 | 374 | 372 | 374 | 13,000 |
2007/08/08 | 375 | 375 | 371 | 373 | 21,000 |
2007/08/07 | 377 | 378 | 375 | 375 | 17,000 |
2007/08/06 | 381 | 382 | 378 | 380 | 31,000 |
2007/08/03 | 382 | 382 | 379 | 379 | 22,000 |
2007/08/02 | 382 | 383 | 381 | 383 | 25,000 |
2007/08/01 | 385 | 385 | 380 | 382 | 27,000 |
2007/07/31 | 382 | 384 | 381 | 384 | 18,000 |
2007/07/30 | 381 | 382 | 380 | 381 | 30,000 |
2007/07/27 | 385 | 385 | 380 | 383 | 40,000 |
2007/07/26 | 387 | 392 | 385 | 385 | 153,000 |
2007/07/25 | 396 | 396 | 391 | 391 | 295,000 |
2007/07/24 | 395 | 396 | 394 | 395 | 45,000 |
2007/07/23 | 398 | 398 | 393 | 395 | 31,000 |
2007/07/20 | 398 | 399 | 397 | 397 | 13,000 |
2007/07/19 | 397 | 399 | 397 | 398 | 17,000 |
2007/07/18 | 395 | 396 | 395 | 395 | 31,000 |
2007/07/17 | 400 | 400 | 395 | 396 | 38,000 |
2007/07/13 | 397 | 398 | 396 | 397 | 32,000 |
2007/07/12 | 397 | 398 | 397 | 398 | 12,000 |
2007/07/11 | 398 | 399 | 397 | 398 | 31,000 |
2007/07/10 | 400 | 400 | 398 | 399 | 14,000 |
2007/07/09 | 399 | 400 | 399 | 399 | 49,000 |
2007/07/06 | 399 | 400 | 398 | 399 | 22,000 |
2007/07/05 | 399 | 400 | 399 | 400 | 43,000 |
2007/07/04 | 403 | 403 | 399 | 399 | 68,000 |
2007/07/03 | 402 | 403 | 398 | 398 | 140,000 |
2007/07/02 | 400 | 400 | 397 | 398 | 62,000 |
2007/06/29 | 391 | 399 | 391 | 399 | 57,000 |
2007/06/28 | 391 | 394 | 391 | 392 | 21,000 |
2007/06/27 | 394 | 394 | 391 | 391 | 31,000 |
2007/06/26 | 394 | 395 | 392 | 392 | 22,000 |
2007/06/25 | 397 | 397 | 392 | 392 | 36,000 |
2007/06/22 | 393 | 393 | 392 | 392 | 13,000 |
2007/06/21 | 394 | 394 | 393 | 394 | 12,000 |
2007/06/20 | 393 | 394 | 392 | 392 | 7,000 |
2007/06/19 | 393 | 393 | 392 | 392 | 20,000 |
2007/06/18 | 394 | 394 | 390 | 394 | 32,000 |
2007/06/15 | 395 | 395 | 388 | 393 | 50,000 |
2007/06/14 | 390 | 391 | 388 | 391 | 21,000 |
2007/06/13 | 390 | 391 | 390 | 391 | 25,000 |
2007/06/12 | 393 | 393 | 390 | 391 | 14,000 |
2007/06/11 | 394 | 394 | 390 | 390 | 26,000 |
2007/06/08 | 394 | 394 | 391 | 391 | 60,000 |
2007/06/07 | 394 | 394 | 391 | 394 | 23,000 |
2007/06/06 | 395 | 395 | 393 | 393 | 9,000 |
2007/06/05 | 396 | 397 | 392 | 395 | 62,000 |
2007/06/04 | 388 | 390 | 388 | 390 | 15,000 |
2007/06/01 | 392 | 392 | 388 | 388 | 41,000 |
2007/05/31 | 392 | 392 | 390 | 391 | 15,000 |
2007/05/30 | 391 | 392 | 390 | 392 | 12,000 |
2007/05/29 | 388 | 393 | 388 | 393 | 18,000 |
2007/05/28 | 390 | 390 | 388 | 390 | 16,000 |
2007/05/25 | 391 | 391 | 386 | 387 | 37,000 |
2007/05/24 | 383 | 386 | 383 | 386 | 16,000 |
2007/05/23 | 381 | 389 | 381 | 389 | 26,000 |
2007/05/22 | 386 | 387 | 383 | 385 | 21,000 |
2007/05/21 | 387 | 389 | 386 | 389 | 12,000 |
2007/05/18 | 390 | 390 | 386 | 386 | 9,000 |
2007/05/17 | 390 | 391 | 388 | 390 | 33,000 |
2007/05/16 | 394 | 396 | 390 | 390 | 35,000 |
2007/05/15 | 400 | 400 | 393 | 393 | 74,000 |
2007/05/14 | 393 | 395 | 392 | 394 | 31,000 |
2007/05/11 | 393 | 395 | 393 | 393 | 30,000 |
2007/05/10 | 396 | 396 | 394 | 395 | 22,000 |
2007/05/09 | 395 | 396 | 394 | 395 | 21,000 |
2007/05/08 | 396 | 396 | 394 | 396 | 15,000 |
2007/05/07 | 395 | 396 | 393 | 396 | 18,000 |
2007/05/02 | 393 | 395 | 393 | 395 | 13,000 |
2007/05/01 | 393 | 395 | 393 | 393 | 20,000 |
2007/04/27 | 401 | 401 | 396 | 397 | 24,000 |
2007/04/26 | 399 | 400 | 396 | 400 | 19,000 |
2007/04/25 | 399 | 399 | 393 | 396 | 37,000 |
2007/04/24 | 394 | 395 | 393 | 394 | 9,000 |
2007/04/23 | 395 | 399 | 393 | 393 | 34,000 |
2007/04/20 | 392 | 394 | 392 | 393 | 8,000 |
2007/04/19 | 396 | 397 | 392 | 392 | 31,000 |
2007/04/18 | 396 | 398 | 394 | 398 | 16,000 |
2007/04/17 | 397 | 399 | 395 | 396 | 21,000 |
2007/04/16 | 396 | 400 | 395 | 397 | 47,000 |
2007/04/13 | 394 | 394 | 391 | 391 | 32,000 |
2007/04/12 | 395 | 396 | 393 | 394 | 26,000 |
2007/04/11 | 395 | 397 | 395 | 396 | 20,000 |
2007/04/10 | 396 | 398 | 395 | 395 | 32,000 |
2007/04/09 | 400 | 400 | 395 | 400 | 17,000 |
2007/04/06 | 398 | 399 | 397 | 398 | 11,000 |
2007/04/05 | 396 | 398 | 396 | 396 | 13,000 |
2007/04/04 | 395 | 397 | 394 | 397 | 26,000 |
2007/04/03 | 396 | 399 | 395 | 395 | 8,000 |
2007/04/02 | 398 | 398 | 395 | 395 | 54,000 |
2007/03/30 | 400 | 400 | 398 | 398 | 17,000 |
2007/03/29 | 401 | 402 | 399 | 399 | 19,000 |
2007/03/28 | 401 | 405 | 401 | 403 | 29,000 |
2007/03/27 | 404 | 405 | 400 | 400 | 17,000 |
2007/03/26 | 405 | 406 | 402 | 405 | 53,000 |
2007/03/23 | 399 | 400 | 397 | 400 | 25,000 |
2007/03/22 | 402 | 402 | 397 | 398 | 48,000 |
2007/03/20 | 398 | 402 | 398 | 400 | 32,000 |
2007/03/19 | 398 | 399 | 398 | 398 | 30,000 |
2007/03/16 | 399 | 401 | 398 | 398 | 11,000 |
2007/03/15 | 401 | 402 | 399 | 400 | 32,000 |
2007/03/14 | 398 | 398 | 396 | 396 | 35,000 |
2007/03/13 | 400 | 401 | 399 | 399 | 27,000 |
2007/03/12 | 401 | 402 | 399 | 400 | 17,000 |
2007/03/09 | 399 | 402 | 398 | 400 | 72,000 |
2007/03/08 | 402 | 404 | 401 | 401 | 37,000 |
2007/03/07 | 399 | 399 | 397 | 399 | 35,000 |
2007/03/06 | 396 | 399 | 395 | 399 | 18,000 |
2007/03/05 | 399 | 400 | 396 | 397 | 39,000 |
2007/03/02 | 400 | 401 | 398 | 399 | 54,000 |
2007/03/01 | 399 | 401 | 399 | 399 | 35,000 |
2007/02/28 | 400 | 404 | 398 | 400 | 83,000 |
2007/02/27 | 408 | 408 | 401 | 405 | 39,000 |
2007/02/26 | 410 | 410 | 403 | 403 | 52,000 |
2007/02/23 | 402 | 403 | 402 | 403 | 11,000 |
2007/02/22 | 404 | 405 | 401 | 403 | 25,000 |
2007/02/21 | 402 | 404 | 401 | 402 | 27,000 |
2007/02/20 | 403 | 403 | 402 | 403 | 32,000 |
2007/02/19 | 403 | 406 | 403 | 404 | 18,000 |
2007/02/16 | 405 | 405 | 402 | 405 | 18,000 |
2007/02/15 | 406 | 406 | 403 | 405 | 56,000 |
2007/02/14 | 405 | 405 | 401 | 401 | 31,000 |
2007/02/13 | 403 | 405 | 400 | 403 | 33,000 |
2007/02/09 | 401 | 406 | 400 | 402 | 50,000 |
2007/02/08 | 401 | 401 | 400 | 400 | 24,000 |
2007/02/07 | 402 | 404 | 401 | 401 | 27,000 |
2007/02/06 | 401 | 404 | 400 | 402 | 19,000 |
2007/02/05 | 402 | 403 | 400 | 400 | 35,000 |
2007/02/02 | 405 | 405 | 400 | 402 | 79,000 |
2007/02/01 | 407 | 407 | 404 | 405 | 72,000 |
2007/01/31 | 408 | 410 | 407 | 410 | 39,000 |
2007/01/30 | 413 | 413 | 410 | 412 | 34,000 |
2007/01/29 | 407 | 414 | 407 | 411 | 69,000 |
2007/01/26 | 407 | 416 | 406 | 414 | 164,000 |
2007/01/25 | 419 | 419 | 413 | 413 | 211,000 |
2007/01/24 | 418 | 420 | 416 | 420 | 107,000 |
2007/01/23 | 419 | 420 | 418 | 420 | 39,000 |
2007/01/22 | 419 | 420 | 418 | 419 | 73,000 |
2007/01/19 | 419 | 419 | 417 | 419 | 43,000 |
2007/01/18 | 418 | 419 | 418 | 418 | 43,000 |
2007/01/17 | 420 | 420 | 417 | 418 | 54,000 |
2007/01/16 | 418 | 420 | 418 | 418 | 32,000 |
2007/01/15 | 419 | 420 | 418 | 420 | 62,000 |
2007/01/12 | 415 | 418 | 415 | 417 | 39,000 |
2007/01/11 | 416 | 418 | 416 | 418 | 36,000 |
2007/01/10 | 418 | 418 | 415 | 415 | 34,000 |
2007/01/09 | 415 | 418 | 413 | 417 | 42,000 |
2007/01/05 | 418 | 419 | 414 | 414 | 33,000 |
2007/01/04 | 418 | 418 | 417 | 418 | 8,000 |