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 |
|---|---|---|---|---|---|
| 2009/12/30 | 350 | 350 | 345 | 346 | 24,000 |
| 2009/12/29 | 349 | 350 | 348 | 350 | 16,000 |
| 2009/12/28 | 350 | 350 | 348 | 350 | 22,000 |
| 2009/12/25 | 352 | 352 | 347 | 347 | 39,000 |
| 2009/12/24 | 350 | 350 | 348 | 350 | 30,000 |
| 2009/12/22 | 348 | 348 | 347 | 347 | 16,000 |
| 2009/12/21 | 349 | 349 | 346 | 346 | 15,000 |
| 2009/12/18 | 344 | 348 | 344 | 348 | 17,000 |
| 2009/12/17 | 348 | 348 | 346 | 348 | 18,000 |
| 2009/12/16 | 347 | 350 | 346 | 347 | 25,000 |
| 2009/12/15 | 350 | 350 | 348 | 350 | 52,000 |
| 2009/12/14 | 350 | 350 | 345 | 349 | 77,000 |
| 2009/12/11 | 350 | 350 | 345 | 348 | 78,000 |
| 2009/12/10 | 343 | 345 | 341 | 345 | 20,000 |
| 2009/12/09 | 346 | 346 | 340 | 340 | 38,000 |
| 2009/12/08 | 342 | 347 | 342 | 344 | 26,000 |
| 2009/12/07 | 349 | 349 | 341 | 344 | 32,000 |
| 2009/12/04 | 346 | 349 | 342 | 349 | 34,000 |
| 2009/12/03 | 344 | 347 | 344 | 347 | 21,000 |
| 2009/12/02 | 343 | 343 | 340 | 342 | 14,000 |
| 2009/12/01 | 340 | 344 | 337 | 343 | 29,000 |
| 2009/11/30 | 330 | 340 | 329 | 340 | 36,000 |
| 2009/11/27 | 331 | 331 | 330 | 330 | 22,000 |
| 2009/11/26 | 337 | 337 | 333 | 335 | 19,000 |
| 2009/11/25 | 339 | 340 | 337 | 340 | 40,000 |
| 2009/11/24 | 337 | 337 | 336 | 337 | 22,000 |
| 2009/11/20 | 339 | 339 | 337 | 337 | 11,000 |
| 2009/11/19 | 337 | 337 | 336 | 337 | 10,000 |
| 2009/11/18 | 338 | 339 | 336 | 337 | 17,000 |
| 2009/11/17 | 340 | 340 | 336 | 337 | 11,000 |
| 2009/11/16 | 342 | 342 | 337 | 340 | 70,000 |
| 2009/11/13 | 336 | 336 | 331 | 332 | 28,000 |
| 2009/11/12 | 335 | 336 | 333 | 333 | 16,000 |
| 2009/11/11 | 333 | 336 | 333 | 335 | 6,000 |
| 2009/11/10 | 333 | 336 | 331 | 335 | 24,000 |
| 2009/11/09 | 332 | 334 | 331 | 333 | 18,000 |
| 2009/11/06 | 333 | 334 | 331 | 334 | 27,000 |
| 2009/11/05 | 336 | 341 | 333 | 334 | 14,000 |
| 2009/11/04 | 336 | 337 | 336 | 337 | 11,000 |
| 2009/11/02 | 337 | 337 | 335 | 336 | 15,000 |
| 2009/10/30 | 337 | 339 | 334 | 336 | 24,000 |
| 2009/10/29 | 346 | 346 | 336 | 336 | 51,000 |
| 2009/10/28 | 348 | 350 | 344 | 345 | 26,000 |
| 2009/10/27 | 344 | 350 | 343 | 347 | 55,000 |
| 2009/10/26 | 347 | 348 | 340 | 345 | 96,000 |
| 2009/10/23 | 336 | 337 | 335 | 337 | 29,000 |
| 2009/10/22 | 338 | 338 | 336 | 337 | 26,000 |
| 2009/10/21 | 332 | 336 | 330 | 335 | 16,000 |
| 2009/10/20 | 333 | 334 | 330 | 334 | 16,000 |
| 2009/10/19 | 331 | 332 | 330 | 332 | 14,000 |
| 2009/10/16 | 334 | 334 | 330 | 330 | 15,000 |
| 2009/10/15 | 336 | 336 | 332 | 334 | 45,000 |
| 2009/10/14 | 336 | 336 | 333 | 335 | 40,000 |
| 2009/10/13 | 337 | 337 | 332 | 333 | 20,000 |
| 2009/10/09 | 334 | 334 | 331 | 333 | 11,000 |
| 2009/10/08 | 334 | 340 | 332 | 335 | 33,000 |
| 2009/10/07 | 332 | 332 | 328 | 329 | 7,000 |
| 2009/10/06 | 335 | 335 | 326 | 332 | 10,000 |
| 2009/10/05 | 326 | 335 | 326 | 335 | 22,000 |
| 2009/10/02 | 336 | 336 | 330 | 331 | 11,000 |
| 2009/10/01 | 338 | 338 | 333 | 334 | 10,000 |
| 2009/09/30 | 335 | 338 | 333 | 338 | 10,000 |
| 2009/09/29 | 335 | 336 | 332 | 335 | 24,000 |
| 2009/09/28 | 336 | 336 | 331 | 334 | 32,000 |
| 2009/09/25 | 337 | 337 | 323 | 333 | 38,000 |
| 2009/09/24 | 324 | 335 | 321 | 335 | 39,000 |
| 2009/09/18 | 322 | 327 | 321 | 324 | 20,000 |
| 2009/09/17 | 325 | 325 | 321 | 324 | 16,000 |
| 2009/09/16 | 327 | 328 | 325 | 325 | 17,000 |
| 2009/09/15 | 326 | 327 | 326 | 326 | 34,000 |
| 2009/09/14 | 329 | 330 | 328 | 330 | 27,000 |
| 2009/09/11 | 329 | 330 | 327 | 327 | 46,000 |
| 2009/09/10 | 329 | 330 | 328 | 330 | 16,000 |
| 2009/09/09 | 328 | 328 | 324 | 326 | 17,000 |
| 2009/09/08 | 323 | 325 | 323 | 325 | 13,000 |
| 2009/09/07 | 325 | 327 | 325 | 325 | 11,000 |
| 2009/09/04 | 326 | 327 | 326 | 327 | 19,000 |
| 2009/09/03 | 332 | 333 | 330 | 331 | 10,000 |
| 2009/09/02 | 335 | 335 | 326 | 330 | 26,000 |
| 2009/09/01 | 330 | 334 | 330 | 334 | 15,000 |
| 2009/08/31 | 335 | 336 | 331 | 335 | 15,000 |
| 2009/08/28 | 335 | 335 | 333 | 334 | 3,000 |
| 2009/08/27 | 333 | 335 | 333 | 335 | 11,000 |
| 2009/08/26 | 340 | 340 | 335 | 338 | 16,000 |
| 2009/08/25 | 340 | 340 | 332 | 335 | 38,000 |
| 2009/08/24 | 331 | 337 | 331 | 337 | 24,000 |
| 2009/08/21 | 331 | 332 | 330 | 331 | 13,000 |
| 2009/08/20 | 328 | 335 | 328 | 335 | 16,000 |
| 2009/08/19 | 330 | 331 | 328 | 328 | 10,000 |
| 2009/08/18 | 328 | 328 | 328 | 328 | 2,000 |
| 2009/08/17 | 332 | 332 | 327 | 330 | 38,000 |
| 2009/08/14 | 329 | 334 | 327 | 334 | 23,000 |
| 2009/08/13 | 328 | 330 | 328 | 328 | 17,000 |
| 2009/08/12 | 330 | 330 | 327 | 328 | 20,000 |
| 2009/08/11 | 329 | 330 | 328 | 330 | 14,000 |
| 2009/08/10 | 330 | 333 | 330 | 333 | 8,000 |
| 2009/08/07 | 333 | 333 | 327 | 329 | 12,000 |
| 2009/08/06 | 333 | 333 | 332 | 332 | 14,000 |
| 2009/08/05 | 335 | 337 | 330 | 337 | 19,000 |
| 2009/08/04 | 335 | 336 | 333 | 333 | 25,000 |
| 2009/08/03 | 328 | 331 | 326 | 330 | 25,000 |
| 2009/07/31 | 328 | 328 | 323 | 323 | 20,000 |
| 2009/07/30 | 333 | 333 | 316 | 326 | 45,000 |
| 2009/07/29 | 339 | 342 | 333 | 333 | 50,000 |
| 2009/07/28 | 346 | 346 | 340 | 342 | 91,000 |
| 2009/07/27 | 350 | 352 | 348 | 352 | 177,000 |
| 2009/07/24 | 348 | 350 | 346 | 350 | 75,000 |
| 2009/07/23 | 344 | 348 | 344 | 347 | 38,000 |
| 2009/07/22 | 346 | 346 | 345 | 346 | 25,000 |
| 2009/07/21 | 345 | 345 | 344 | 344 | 26,000 |
| 2009/07/17 | 345 | 345 | 344 | 344 | 5,000 |
| 2009/07/16 | 346 | 346 | 344 | 344 | 19,000 |
| 2009/07/15 | 344 | 345 | 344 | 344 | 36,000 |
| 2009/07/14 | 344 | 344 | 341 | 343 | 21,000 |
| 2009/07/13 | 341 | 344 | 341 | 342 | 24,000 |
| 2009/07/10 | 341 | 344 | 341 | 344 | 12,000 |
| 2009/07/09 | 344 | 344 | 340 | 341 | 37,000 |
| 2009/07/08 | 348 | 348 | 343 | 343 | 42,000 |
| 2009/07/07 | 347 | 348 | 347 | 348 | 11,000 |
| 2009/07/06 | 348 | 348 | 345 | 345 | 19,000 |
| 2009/07/03 | 349 | 349 | 345 | 346 | 57,000 |
| 2009/07/02 | 352 | 352 | 346 | 347 | 54,000 |
| 2009/07/01 | 350 | 350 | 346 | 347 | 51,000 |
| 2009/06/30 | 346 | 346 | 345 | 346 | 12,000 |
| 2009/06/29 | 348 | 348 | 344 | 346 | 20,000 |
| 2009/06/26 | 349 | 349 | 345 | 346 | 20,000 |
| 2009/06/25 | 344 | 347 | 344 | 347 | 49,000 |
| 2009/06/24 | 337 | 340 | 336 | 340 | 20,000 |
| 2009/06/23 | 339 | 339 | 336 | 336 | 22,000 |
| 2009/06/22 | 341 | 342 | 334 | 336 | 36,000 |
| 2009/06/19 | 336 | 339 | 335 | 338 | 17,000 |
| 2009/06/18 | 339 | 341 | 336 | 339 | 18,000 |
| 2009/06/17 | 340 | 340 | 338 | 339 | 10,000 |
| 2009/06/16 | 345 | 345 | 337 | 338 | 42,000 |
| 2009/06/15 | 343 | 347 | 342 | 347 | 40,000 |
| 2009/06/12 | 343 | 345 | 340 | 345 | 61,000 |
| 2009/06/11 | 344 | 344 | 339 | 339 | 29,000 |
| 2009/06/10 | 345 | 345 | 340 | 343 | 5,000 |
| 2009/06/09 | 343 | 343 | 338 | 340 | 28,000 |
| 2009/06/08 | 347 | 347 | 341 | 341 | 13,000 |
| 2009/06/05 | 344 | 344 | 341 | 342 | 12,000 |
| 2009/06/04 | 343 | 345 | 342 | 345 | 17,000 |
| 2009/06/03 | 344 | 344 | 342 | 343 | 6,000 |
| 2009/06/02 | 344 | 344 | 342 | 343 | 12,000 |
| 2009/06/01 | 345 | 345 | 343 | 343 | 11,000 |
| 2009/05/29 | 346 | 347 | 342 | 346 | 21,000 |
| 2009/05/28 | 347 | 348 | 346 | 347 | 13,000 |
| 2009/05/27 | 349 | 349 | 345 | 346 | 9,000 |
| 2009/05/26 | 345 | 347 | 345 | 346 | 17,000 |
| 2009/05/25 | 343 | 343 | 342 | 343 | 32,000 |
| 2009/05/22 | 339 | 339 | 338 | 338 | 8,000 |
| 2009/05/21 | 337 | 339 | 337 | 339 | 7,000 |
| 2009/05/20 | 332 | 337 | 332 | 337 | 17,000 |
| 2009/05/19 | 330 | 333 | 330 | 331 | 8,000 |
| 2009/05/18 | 332 | 332 | 326 | 328 | 17,000 |
| 2009/05/15 | 347 | 347 | 332 | 334 | 64,000 |
| 2009/05/14 | 338 | 339 | 335 | 337 | 23,000 |
| 2009/05/13 | 335 | 338 | 335 | 338 | 14,000 |
| 2009/05/12 | 334 | 335 | 333 | 334 | 11,000 |
| 2009/05/11 | 337 | 337 | 333 | 336 | 9,000 |
| 2009/05/08 | 329 | 330 | 329 | 330 | 7,000 |
| 2009/05/07 | 327 | 330 | 327 | 329 | 17,000 |
| 2009/05/01 | 327 | 327 | 322 | 322 | 10,000 |
| 2009/04/30 | 328 | 332 | 327 | 327 | 16,000 |
| 2009/04/28 | 334 | 334 | 327 | 327 | 10,000 |
| 2009/04/27 | 339 | 339 | 333 | 334 | 35,000 |
| 2009/04/24 | 326 | 331 | 326 | 331 | 15,000 |
| 2009/04/23 | 322 | 331 | 322 | 326 | 39,000 |
| 2009/04/22 | 328 | 329 | 324 | 324 | 16,000 |
| 2009/04/21 | 330 | 330 | 324 | 327 | 28,000 |
| 2009/04/20 | 344 | 344 | 337 | 340 | 7,000 |
| 2009/04/17 | 342 | 343 | 339 | 340 | 11,000 |
| 2009/04/16 | 341 | 343 | 340 | 341 | 15,000 |
| 2009/04/15 | 337 | 342 | 333 | 340 | 33,000 |
| 2009/04/14 | 325 | 334 | 325 | 333 | 23,000 |
| 2009/04/13 | 329 | 329 | 324 | 329 | 14,000 |
| 2009/04/10 | 333 | 333 | 328 | 329 | 4,000 |
| 2009/04/09 | 328 | 330 | 328 | 330 | 8,000 |
| 2009/04/08 | 331 | 331 | 329 | 329 | 8,000 |
| 2009/04/07 | 336 | 336 | 331 | 331 | 18,000 |
| 2009/04/06 | 340 | 340 | 334 | 336 | 16,000 |
| 2009/04/03 | 340 | 340 | 335 | 337 | 9,000 |
| 2009/04/02 | 340 | 343 | 338 | 343 | 10,000 |
| 2009/04/01 | 341 | 341 | 337 | 339 | 9,000 |
| 2009/03/31 | 351 | 351 | 343 | 344 | 28,000 |
| 2009/03/30 | 351 | 352 | 350 | 350 | 31,000 |
| 2009/03/27 | 347 | 354 | 347 | 352 | 17,000 |
| 2009/03/26 | 346 | 346 | 339 | 346 | 34,000 |
| 2009/03/25 | 340 | 342 | 335 | 342 | 67,000 |
| 2009/03/24 | 332 | 336 | 330 | 336 | 36,000 |
| 2009/03/23 | 330 | 332 | 326 | 332 | 25,000 |
| 2009/03/19 | 328 | 329 | 326 | 327 | 20,000 |
| 2009/03/18 | 330 | 330 | 322 | 327 | 21,000 |
| 2009/03/17 | 330 | 330 | 328 | 328 | 29,000 |
| 2009/03/16 | 330 | 330 | 327 | 329 | 39,000 |
| 2009/03/13 | 325 | 326 | 320 | 326 | 75,000 |
| 2009/03/12 | 318 | 318 | 318 | 318 | 12,000 |
| 2009/03/11 | 309 | 317 | 309 | 315 | 19,000 |
| 2009/03/10 | 315 | 315 | 307 | 307 | 15,000 |
| 2009/03/09 | 323 | 323 | 320 | 320 | 9,000 |
| 2009/03/06 | 327 | 327 | 322 | 325 | 29,000 |
| 2009/03/05 | 328 | 328 | 324 | 326 | 30,000 |
| 2009/03/04 | 322 | 324 | 322 | 324 | 17,000 |
| 2009/03/03 | 322 | 322 | 321 | 322 | 4,000 |
| 2009/03/02 | 324 | 324 | 320 | 323 | 9,000 |
| 2009/02/27 | 323 | 325 | 320 | 325 | 15,000 |
| 2009/02/26 | 323 | 323 | 320 | 322 | 16,000 |
| 2009/02/25 | 324 | 328 | 322 | 323 | 47,000 |
| 2009/02/24 | 311 | 315 | 308 | 315 | 26,000 |
| 2009/02/23 | 310 | 313 | 310 | 313 | 9,000 |
| 2009/02/20 | 314 | 314 | 311 | 312 | 19,000 |
| 2009/02/19 | 308 | 314 | 308 | 314 | 18,000 |
| 2009/02/18 | 304 | 308 | 304 | 308 | 10,000 |
| 2009/02/17 | 309 | 309 | 309 | 309 | 1,000 |
| 2009/02/16 | 313 | 314 | 300 | 309 | 50,000 |
| 2009/02/13 | 308 | 311 | 305 | 310 | 32,000 |
| 2009/02/12 | 300 | 309 | 300 | 303 | 14,000 |
| 2009/02/10 | 308 | 311 | 305 | 305 | 14,000 |
| 2009/02/09 | 307 | 308 | 307 | 307 | 9,000 |
| 2009/02/06 | 312 | 316 | 307 | 308 | 14,000 |
| 2009/02/05 | 315 | 315 | 310 | 312 | 26,000 |
| 2009/02/04 | 309 | 318 | 309 | 310 | 24,000 |
| 2009/02/03 | 306 | 310 | 305 | 309 | 11,000 |
| 2009/02/02 | 305 | 309 | 305 | 306 | 12,000 |
| 2009/01/30 | 310 | 311 | 305 | 305 | 33,000 |
| 2009/01/29 | 315 | 317 | 313 | 313 | 33,000 |
| 2009/01/28 | 321 | 322 | 316 | 320 | 17,000 |
| 2009/01/27 | 320 | 323 | 313 | 320 | 118,000 |
| 2009/01/26 | 330 | 330 | 325 | 325 | 163,000 |
| 2009/01/23 | 325 | 328 | 325 | 328 | 31,000 |
| 2009/01/22 | 325 | 325 | 324 | 325 | 9,000 |
| 2009/01/21 | 323 | 326 | 321 | 323 | 21,000 |
| 2009/01/20 | 324 | 325 | 323 | 325 | 7,000 |
| 2009/01/19 | 325 | 325 | 323 | 323 | 3,000 |
| 2009/01/16 | 322 | 326 | 321 | 323 | 25,000 |
| 2009/01/15 | 317 | 324 | 317 | 321 | 47,000 |
| 2009/01/14 | 328 | 330 | 326 | 327 | 24,000 |
| 2009/01/13 | 326 | 326 | 322 | 323 | 17,000 |
| 2009/01/09 | 325 | 326 | 323 | 326 | 13,000 |
| 2009/01/08 | 325 | 325 | 319 | 321 | 16,000 |
| 2009/01/07 | 329 | 330 | 326 | 327 | 28,000 |
| 2009/01/06 | 320 | 328 | 319 | 326 | 15,000 |
| 2009/01/05 | 330 | 335 | 324 | 324 | 9,000 |