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 |
|---|---|---|---|---|---|
| 2008/12/30 | 324 | 329 | 324 | 329 | 12,000 |
| 2008/12/29 | 322 | 323 | 319 | 321 | 17,000 |
| 2008/12/26 | 314 | 317 | 313 | 317 | 12,000 |
| 2008/12/25 | 324 | 324 | 304 | 304 | 41,000 |
| 2008/12/24 | 309 | 315 | 308 | 315 | 19,000 |
| 2008/12/22 | 307 | 314 | 307 | 308 | 22,000 |
| 2008/12/19 | 318 | 320 | 301 | 303 | 40,000 |
| 2008/12/18 | 318 | 318 | 316 | 317 | 15,000 |
| 2008/12/17 | 324 | 324 | 316 | 318 | 12,000 |
| 2008/12/16 | 329 | 329 | 320 | 320 | 30,000 |
| 2008/12/15 | 319 | 326 | 319 | 325 | 68,000 |
| 2008/12/12 | 314 | 314 | 307 | 310 | 94,000 |
| 2008/12/11 | 317 | 317 | 309 | 309 | 67,000 |
| 2008/12/10 | 301 | 309 | 301 | 308 | 24,000 |
| 2008/12/09 | 308 | 310 | 301 | 310 | 15,000 |
| 2008/12/08 | 305 | 309 | 299 | 308 | 32,000 |
| 2008/12/05 | 310 | 310 | 305 | 306 | 24,000 |
| 2008/12/04 | 300 | 310 | 300 | 310 | 26,000 |
| 2008/12/03 | 301 | 303 | 300 | 300 | 25,000 |
| 2008/12/02 | 292 | 302 | 292 | 302 | 21,000 |
| 2008/12/01 | 314 | 314 | 301 | 302 | 23,000 |
| 2008/11/28 | 312 | 313 | 310 | 312 | 24,000 |
| 2008/11/27 | 319 | 319 | 313 | 314 | 15,000 |
| 2008/11/26 | 320 | 321 | 318 | 320 | 25,000 |
| 2008/11/25 | 330 | 330 | 320 | 325 | 54,000 |
| 2008/11/21 | 324 | 326 | 315 | 324 | 53,000 |
| 2008/11/20 | 328 | 333 | 323 | 327 | 24,000 |
| 2008/11/19 | 331 | 331 | 326 | 330 | 20,000 |
| 2008/11/18 | 329 | 333 | 325 | 331 | 21,000 |
| 2008/11/17 | 337 | 337 | 326 | 334 | 67,000 |
| 2008/11/14 | 324 | 328 | 320 | 321 | 19,000 |
| 2008/11/13 | 323 | 328 | 320 | 322 | 13,000 |
| 2008/11/12 | 328 | 328 | 322 | 328 | 17,000 |
| 2008/11/11 | 337 | 337 | 327 | 332 | 17,000 |
| 2008/11/10 | 331 | 336 | 331 | 333 | 24,000 |
| 2008/11/07 | 327 | 331 | 324 | 331 | 21,000 |
| 2008/11/06 | 328 | 328 | 323 | 327 | 19,000 |
| 2008/11/05 | 337 | 338 | 320 | 330 | 57,000 |
| 2008/11/04 | 339 | 339 | 319 | 333 | 34,000 |
| 2008/10/31 | 337 | 338 | 335 | 338 | 32,000 |
| 2008/10/30 | 326 | 333 | 325 | 332 | 30,000 |
| 2008/10/29 | 320 | 325 | 313 | 323 | 24,000 |
| 2008/10/28 | 305 | 316 | 300 | 315 | 33,000 |
| 2008/10/27 | 327 | 327 | 313 | 320 | 41,000 |
| 2008/10/24 | 325 | 328 | 322 | 327 | 24,000 |
| 2008/10/23 | 326 | 330 | 324 | 330 | 38,000 |
| 2008/10/22 | 339 | 340 | 326 | 326 | 36,000 |
| 2008/10/21 | 333 | 340 | 328 | 339 | 48,000 |
| 2008/10/20 | 315 | 328 | 315 | 328 | 34,000 |
| 2008/10/17 | 320 | 320 | 312 | 315 | 43,000 |
| 2008/10/16 | 315 | 316 | 307 | 312 | 52,000 |
| 2008/10/15 | 315 | 322 | 313 | 315 | 63,000 |
| 2008/10/14 | 300 | 309 | 285 | 309 | 42,000 |
| 2008/10/10 | 292 | 292 | 272 | 275 | 31,000 |
| 2008/10/09 | 280 | 294 | 280 | 292 | 26,000 |
| 2008/10/08 | 293 | 293 | 279 | 280 | 44,000 |
| 2008/10/07 | 308 | 308 | 280 | 293 | 58,000 |
| 2008/10/06 | 311 | 313 | 305 | 308 | 35,000 |
| 2008/10/03 | 317 | 317 | 310 | 311 | 25,000 |
| 2008/10/02 | 313 | 317 | 309 | 317 | 11,000 |
| 2008/10/01 | 315 | 316 | 306 | 309 | 24,000 |
| 2008/09/30 | 308 | 310 | 307 | 310 | 18,000 |
| 2008/09/29 | 319 | 321 | 311 | 318 | 15,000 |
| 2008/09/26 | 328 | 328 | 314 | 315 | 49,000 |
| 2008/09/25 | 329 | 329 | 324 | 328 | 46,000 |
| 2008/09/24 | 313 | 327 | 313 | 324 | 23,000 |
| 2008/09/22 | 332 | 333 | 323 | 326 | 24,000 |
| 2008/09/19 | 312 | 324 | 312 | 324 | 31,000 |
| 2008/09/18 | 316 | 320 | 306 | 320 | 40,000 |
| 2008/09/17 | 313 | 313 | 307 | 311 | 15,000 |
| 2008/09/16 | 320 | 320 | 305 | 311 | 43,000 |
| 2008/09/12 | 320 | 322 | 312 | 321 | 63,000 |
| 2008/09/11 | 320 | 320 | 315 | 315 | 13,000 |
| 2008/09/10 | 307 | 318 | 307 | 315 | 17,000 |
| 2008/09/09 | 309 | 317 | 309 | 312 | 18,000 |
| 2008/09/08 | 306 | 322 | 306 | 319 | 17,000 |
| 2008/09/05 | 316 | 323 | 303 | 310 | 45,000 |
| 2008/09/04 | 325 | 327 | 319 | 327 | 17,000 |
| 2008/09/03 | 320 | 325 | 316 | 325 | 20,000 |
| 2008/09/02 | 323 | 325 | 313 | 316 | 13,000 |
| 2008/09/01 | 326 | 326 | 316 | 318 | 16,000 |
| 2008/08/29 | 313 | 326 | 313 | 325 | 26,000 |
| 2008/08/28 | 315 | 317 | 314 | 317 | 9,000 |
| 2008/08/27 | 327 | 327 | 314 | 315 | 22,000 |
| 2008/08/26 | 325 | 325 | 318 | 322 | 17,000 |
| 2008/08/25 | 325 | 329 | 322 | 325 | 39,000 |
| 2008/08/22 | 320 | 320 | 316 | 320 | 18,000 |
| 2008/08/21 | 318 | 319 | 317 | 317 | 10,000 |
| 2008/08/20 | 318 | 319 | 317 | 319 | 9,000 |
| 2008/08/19 | 319 | 321 | 317 | 318 | 15,000 |
| 2008/08/18 | 319 | 328 | 319 | 324 | 19,000 |
| 2008/08/15 | 324 | 325 | 319 | 319 | 29,000 |
| 2008/08/14 | 322 | 324 | 317 | 319 | 35,000 |
| 2008/08/13 | 326 | 326 | 323 | 324 | 19,000 |
| 2008/08/12 | 334 | 335 | 325 | 327 | 18,000 |
| 2008/08/11 | 336 | 337 | 334 | 335 | 7,000 |
| 2008/08/08 | 334 | 337 | 333 | 337 | 15,000 |
| 2008/08/07 | 339 | 339 | 334 | 337 | 10,000 |
| 2008/08/06 | 334 | 337 | 333 | 337 | 27,000 |
| 2008/08/05 | 332 | 337 | 332 | 333 | 16,000 |
| 2008/08/04 | 333 | 338 | 333 | 337 | 17,000 |
| 2008/08/01 | 337 | 339 | 334 | 338 | 14,000 |
| 2008/07/31 | 336 | 340 | 333 | 339 | 44,000 |
| 2008/07/30 | 331 | 335 | 329 | 335 | 33,000 |
| 2008/07/29 | 328 | 334 | 326 | 326 | 34,000 |
| 2008/07/28 | 334 | 335 | 322 | 327 | 122,000 |
| 2008/07/25 | 337 | 340 | 333 | 333 | 207,000 |
| 2008/07/24 | 340 | 341 | 339 | 341 | 42,000 |
| 2008/07/23 | 338 | 341 | 338 | 338 | 31,000 |
| 2008/07/22 | 335 | 338 | 335 | 338 | 26,000 |
| 2008/07/18 | 340 | 340 | 337 | 338 | 17,000 |
| 2008/07/17 | 340 | 341 | 339 | 341 | 22,000 |
| 2008/07/16 | 339 | 342 | 339 | 340 | 11,000 |
| 2008/07/15 | 339 | 341 | 337 | 339 | 39,000 |
| 2008/07/14 | 337 | 340 | 336 | 339 | 31,000 |
| 2008/07/11 | 335 | 340 | 335 | 340 | 23,000 |
| 2008/07/10 | 337 | 340 | 335 | 335 | 18,000 |
| 2008/07/09 | 337 | 339 | 334 | 334 | 27,000 |
| 2008/07/08 | 344 | 344 | 336 | 336 | 21,000 |
| 2008/07/07 | 344 | 345 | 341 | 344 | 8,000 |
| 2008/07/04 | 345 | 345 | 341 | 342 | 15,000 |
| 2008/07/03 | 354 | 354 | 344 | 350 | 50,000 |
| 2008/07/02 | 350 | 350 | 344 | 344 | 39,000 |
| 2008/07/01 | 350 | 350 | 347 | 348 | 38,000 |
| 2008/06/30 | 337 | 344 | 337 | 340 | 12,000 |
| 2008/06/27 | 336 | 338 | 334 | 337 | 12,000 |
| 2008/06/26 | 345 | 345 | 340 | 341 | 16,000 |
| 2008/06/25 | 350 | 350 | 338 | 340 | 56,000 |
| 2008/06/24 | 335 | 341 | 335 | 341 | 13,000 |
| 2008/06/23 | 336 | 337 | 334 | 337 | 12,000 |
| 2008/06/20 | 338 | 339 | 336 | 336 | 18,000 |
| 2008/06/19 | 345 | 345 | 340 | 340 | 19,000 |
| 2008/06/18 | 345 | 348 | 344 | 345 | 23,000 |
| 2008/06/17 | 347 | 348 | 344 | 345 | 13,000 |
| 2008/06/16 | 344 | 348 | 342 | 342 | 33,000 |
| 2008/06/13 | 337 | 340 | 335 | 338 | 62,000 |
| 2008/06/12 | 343 | 347 | 335 | 347 | 75,000 |
| 2008/06/11 | 334 | 338 | 334 | 338 | 18,000 |
| 2008/06/10 | 333 | 338 | 333 | 334 | 16,000 |
| 2008/06/09 | 341 | 341 | 334 | 334 | 24,000 |
| 2008/06/06 | 339 | 346 | 339 | 341 | 17,000 |
| 2008/06/05 | 340 | 343 | 339 | 343 | 8,000 |
| 2008/06/04 | 329 | 341 | 329 | 341 | 21,000 |
| 2008/06/03 | 338 | 338 | 330 | 330 | 22,000 |
| 2008/06/02 | 339 | 340 | 337 | 339 | 9,000 |
| 2008/05/30 | 340 | 345 | 335 | 338 | 27,000 |
| 2008/05/29 | 330 | 342 | 329 | 341 | 16,000 |
| 2008/05/28 | 337 | 341 | 335 | 335 | 24,000 |
| 2008/05/27 | 337 | 343 | 337 | 340 | 19,000 |
| 2008/05/26 | 348 | 348 | 341 | 342 | 50,000 |
| 2008/05/23 | 329 | 339 | 329 | 338 | 13,000 |
| 2008/05/22 | 328 | 334 | 327 | 334 | 14,000 |
| 2008/05/21 | 341 | 342 | 336 | 336 | 24,000 |
| 2008/05/20 | 343 | 344 | 341 | 343 | 17,000 |
| 2008/05/19 | 345 | 345 | 341 | 343 | 13,000 |
| 2008/05/16 | 349 | 349 | 338 | 340 | 36,000 |
| 2008/05/15 | 338 | 345 | 338 | 340 | 64,000 |
| 2008/05/14 | 320 | 325 | 319 | 322 | 29,000 |
| 2008/05/13 | 320 | 320 | 316 | 318 | 14,000 |
| 2008/05/12 | 318 | 322 | 315 | 319 | 21,000 |
| 2008/05/09 | 318 | 322 | 318 | 320 | 12,000 |
| 2008/05/08 | 323 | 328 | 319 | 319 | 27,000 |
| 2008/05/07 | 323 | 323 | 320 | 323 | 19,000 |
| 2008/05/02 | 320 | 323 | 318 | 322 | 22,000 |
| 2008/05/01 | 318 | 320 | 316 | 317 | 18,000 |
| 2008/04/30 | 319 | 320 | 319 | 319 | 13,000 |
| 2008/04/28 | 317 | 324 | 315 | 322 | 17,000 |
| 2008/04/25 | 320 | 320 | 317 | 318 | 37,000 |
| 2008/04/24 | 312 | 315 | 312 | 315 | 22,000 |
| 2008/04/23 | 310 | 318 | 310 | 317 | 15,000 |
| 2008/04/22 | 318 | 318 | 317 | 318 | 8,000 |
| 2008/04/21 | 313 | 318 | 313 | 316 | 15,000 |
| 2008/04/18 | 312 | 315 | 310 | 313 | 10,000 |
| 2008/04/17 | 307 | 312 | 307 | 309 | 15,000 |
| 2008/04/16 | 309 | 312 | 306 | 306 | 12,000 |
| 2008/04/15 | 308 | 310 | 305 | 306 | 34,000 |
| 2008/04/14 | 315 | 315 | 309 | 313 | 31,000 |
| 2008/04/11 | 310 | 314 | 310 | 313 | 16,000 |
| 2008/04/10 | 311 | 311 | 305 | 305 | 9,000 |
| 2008/04/09 | 312 | 312 | 307 | 311 | 20,000 |
| 2008/04/08 | 308 | 310 | 307 | 307 | 14,000 |
| 2008/04/07 | 307 | 312 | 307 | 309 | 13,000 |
| 2008/04/04 | 309 | 310 | 308 | 309 | 13,000 |
| 2008/04/03 | 308 | 309 | 306 | 309 | 20,000 |
| 2008/04/02 | 305 | 316 | 302 | 305 | 22,000 |
| 2008/04/01 | 306 | 317 | 302 | 305 | 22,000 |
| 2008/03/31 | 318 | 318 | 305 | 306 | 18,000 |
| 2008/03/28 | 314 | 314 | 312 | 313 | 10,000 |
| 2008/03/27 | 305 | 317 | 305 | 312 | 22,000 |
| 2008/03/26 | 320 | 320 | 305 | 305 | 48,000 |
| 2008/03/25 | 312 | 313 | 302 | 311 | 55,000 |
| 2008/03/24 | 305 | 306 | 301 | 303 | 26,000 |
| 2008/03/21 | 298 | 311 | 298 | 305 | 31,000 |
| 2008/03/19 | 294 | 300 | 292 | 298 | 23,000 |
| 2008/03/18 | 292 | 297 | 292 | 296 | 19,000 |
| 2008/03/17 | 308 | 308 | 298 | 299 | 28,000 |
| 2008/03/14 | 300 | 302 | 296 | 298 | 79,000 |
| 2008/03/13 | 307 | 307 | 306 | 306 | 17,000 |
| 2008/03/12 | 307 | 308 | 306 | 307 | 16,000 |
| 2008/03/11 | 304 | 305 | 303 | 303 | 4,000 |
| 2008/03/10 | 305 | 310 | 303 | 304 | 22,000 |
| 2008/03/07 | 310 | 310 | 302 | 306 | 14,000 |
| 2008/03/06 | 308 | 310 | 305 | 310 | 15,000 |
| 2008/03/05 | 316 | 316 | 308 | 308 | 18,000 |
| 2008/03/04 | 325 | 325 | 319 | 319 | 18,000 |
| 2008/03/03 | 327 | 327 | 323 | 325 | 15,000 |
| 2008/02/29 | 341 | 341 | 329 | 331 | 44,000 |
| 2008/02/28 | 333 | 343 | 333 | 343 | 12,000 |
| 2008/02/27 | 349 | 349 | 346 | 347 | 41,000 |
| 2008/02/26 | 339 | 345 | 339 | 342 | 23,000 |
| 2008/02/25 | 340 | 341 | 337 | 339 | 47,000 |
| 2008/02/22 | 330 | 331 | 330 | 331 | 14,000 |
| 2008/02/21 | 330 | 334 | 329 | 334 | 15,000 |
| 2008/02/20 | 331 | 333 | 328 | 328 | 33,000 |
| 2008/02/19 | 328 | 333 | 328 | 331 | 14,000 |
| 2008/02/18 | 334 | 336 | 333 | 333 | 10,000 |
| 2008/02/15 | 335 | 335 | 332 | 334 | 39,000 |
| 2008/02/14 | 334 | 336 | 327 | 336 | 20,000 |
| 2008/02/13 | 329 | 333 | 329 | 332 | 28,000 |
| 2008/02/12 | 328 | 329 | 325 | 327 | 9,000 |
| 2008/02/08 | 328 | 331 | 326 | 329 | 14,000 |
| 2008/02/07 | 326 | 329 | 325 | 328 | 14,000 |
| 2008/02/06 | 329 | 330 | 328 | 328 | 33,000 |
| 2008/02/05 | 330 | 332 | 330 | 330 | 10,000 |
| 2008/02/04 | 331 | 333 | 331 | 332 | 17,000 |
| 2008/02/01 | 333 | 333 | 329 | 330 | 7,000 |
| 2008/01/31 | 328 | 335 | 327 | 335 | 42,000 |
| 2008/01/30 | 330 | 332 | 326 | 331 | 36,000 |
| 2008/01/29 | 328 | 333 | 325 | 333 | 56,000 |
| 2008/01/28 | 325 | 328 | 325 | 328 | 111,000 |
| 2008/01/25 | 329 | 333 | 329 | 332 | 237,000 |
| 2008/01/24 | 334 | 334 | 331 | 333 | 65,000 |
| 2008/01/23 | 325 | 332 | 325 | 331 | 39,000 |
| 2008/01/22 | 330 | 330 | 323 | 324 | 43,000 |
| 2008/01/21 | 340 | 340 | 330 | 333 | 39,000 |
| 2008/01/18 | 328 | 335 | 321 | 335 | 59,000 |
| 2008/01/17 | 332 | 335 | 332 | 333 | 26,000 |
| 2008/01/16 | 333 | 339 | 332 | 334 | 35,000 |
| 2008/01/15 | 355 | 357 | 338 | 338 | 74,000 |
| 2008/01/11 | 342 | 342 | 338 | 339 | 39,000 |
| 2008/01/10 | 342 | 344 | 339 | 342 | 25,000 |
| 2008/01/09 | 335 | 343 | 335 | 342 | 40,000 |
| 2008/01/08 | 335 | 340 | 335 | 337 | 27,000 |
| 2008/01/07 | 340 | 345 | 335 | 339 | 33,000 |
| 2008/01/04 | 353 | 353 | 340 | 340 | 36,000 |