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 |
---|---|---|---|---|---|
2010/12/30 | 313 | 313 | 310 | 311 | 31,000 |
2010/12/29 | 308 | 313 | 308 | 313 | 30,000 |
2010/12/28 | 308 | 309 | 307 | 308 | 25,000 |
2010/12/27 | 307 | 307 | 306 | 306 | 27,000 |
2010/12/24 | 306 | 310 | 306 | 308 | 25,000 |
2010/12/22 | 311 | 311 | 309 | 310 | 17,000 |
2010/12/21 | 306 | 312 | 306 | 312 | 32,000 |
2010/12/20 | 309 | 310 | 307 | 307 | 33,000 |
2010/12/17 | 307 | 310 | 307 | 310 | 25,000 |
2010/12/16 | 307 | 309 | 307 | 309 | 16,000 |
2010/12/15 | 308 | 308 | 306 | 307 | 24,000 |
2010/12/14 | 304 | 308 | 302 | 308 | 46,000 |
2010/12/13 | 302 | 306 | 302 | 306 | 42,000 |
2010/12/10 | 305 | 305 | 304 | 305 | 82,000 |
2010/12/09 | 304 | 304 | 301 | 304 | 19,000 |
2010/12/08 | 301 | 303 | 301 | 302 | 22,000 |
2010/12/07 | 301 | 301 | 298 | 301 | 29,000 |
2010/12/06 | 297 | 303 | 297 | 301 | 40,000 |
2010/12/03 | 295 | 297 | 295 | 297 | 36,000 |
2010/12/02 | 293 | 294 | 293 | 293 | 9,000 |
2010/12/01 | 290 | 291 | 290 | 291 | 17,000 |
2010/11/30 | 288 | 292 | 288 | 291 | 52,000 |
2010/11/29 | 292 | 294 | 292 | 292 | 25,000 |
2010/11/26 | 295 | 295 | 292 | 294 | 34,000 |
2010/11/25 | 291 | 296 | 291 | 294 | 33,000 |
2010/11/24 | 292 | 296 | 292 | 295 | 28,000 |
2010/11/22 | 293 | 294 | 292 | 292 | 12,000 |
2010/11/19 | 294 | 294 | 291 | 292 | 30,000 |
2010/11/18 | 290 | 293 | 290 | 293 | 27,000 |
2010/11/17 | 287 | 290 | 287 | 290 | 11,000 |
2010/11/16 | 289 | 289 | 286 | 287 | 38,000 |
2010/11/15 | 290 | 293 | 289 | 289 | 75,000 |
2010/11/12 | 291 | 292 | 291 | 291 | 20,000 |
2010/11/11 | 292 | 293 | 291 | 291 | 45,000 |
2010/11/10 | 291 | 294 | 291 | 294 | 25,000 |
2010/11/09 | 291 | 294 | 290 | 292 | 30,000 |
2010/11/08 | 292 | 293 | 291 | 291 | 17,000 |
2010/11/05 | 289 | 294 | 289 | 292 | 23,000 |
2010/11/04 | 287 | 292 | 287 | 289 | 23,000 |
2010/11/02 | 291 | 291 | 286 | 286 | 16,000 |
2010/11/01 | 293 | 293 | 288 | 288 | 17,000 |
2010/10/29 | 290 | 292 | 288 | 288 | 42,000 |
2010/10/28 | 291 | 293 | 290 | 291 | 43,000 |
2010/10/27 | 295 | 295 | 291 | 292 | 16,000 |
2010/10/26 | 295 | 295 | 292 | 292 | 29,000 |
2010/10/25 | 291 | 293 | 291 | 293 | 18,000 |
2010/10/22 | 293 | 296 | 293 | 293 | 24,000 |
2010/10/21 | 295 | 295 | 292 | 293 | 24,000 |
2010/10/20 | 295 | 299 | 293 | 296 | 19,000 |
2010/10/19 | 297 | 298 | 295 | 295 | 8,000 |
2010/10/18 | 292 | 297 | 292 | 297 | 16,000 |
2010/10/15 | 300 | 300 | 291 | 292 | 52,000 |
2010/10/14 | 299 | 302 | 299 | 299 | 31,000 |
2010/10/13 | 302 | 302 | 299 | 299 | 13,000 |
2010/10/12 | 303 | 303 | 297 | 297 | 28,000 |
2010/10/08 | 301 | 305 | 301 | 304 | 25,000 |
2010/10/07 | 298 | 300 | 298 | 300 | 13,000 |
2010/10/06 | 299 | 299 | 297 | 298 | 12,000 |
2010/10/05 | 294 | 297 | 293 | 296 | 23,000 |
2010/10/04 | 295 | 296 | 293 | 293 | 14,000 |
2010/10/01 | 295 | 295 | 293 | 293 | 16,000 |
2010/09/30 | 303 | 303 | 292 | 292 | 30,000 |
2010/09/29 | 299 | 304 | 299 | 304 | 20,000 |
2010/09/28 | 293 | 299 | 293 | 299 | 21,000 |
2010/09/27 | 290 | 293 | 290 | 293 | 40,000 |
2010/09/24 | 294 | 295 | 291 | 292 | 39,000 |
2010/09/22 | 300 | 300 | 294 | 296 | 46,000 |
2010/09/21 | 305 | 305 | 301 | 301 | 60,000 |
2010/09/17 | 306 | 308 | 306 | 307 | 37,000 |
2010/09/16 | 313 | 313 | 308 | 309 | 16,000 |
2010/09/15 | 311 | 313 | 311 | 313 | 31,000 |
2010/09/14 | 311 | 311 | 310 | 310 | 11,000 |
2010/09/13 | 309 | 312 | 309 | 309 | 15,000 |
2010/09/10 | 311 | 312 | 311 | 311 | 64,000 |
2010/09/09 | 309 | 309 | 307 | 308 | 9,000 |
2010/09/08 | 310 | 310 | 305 | 307 | 15,000 |
2010/09/07 | 307 | 312 | 307 | 307 | 26,000 |
2010/09/06 | 313 | 314 | 309 | 314 | 10,000 |
2010/09/03 | 310 | 311 | 307 | 310 | 6,000 |
2010/09/02 | 309 | 309 | 306 | 308 | 12,000 |
2010/09/01 | 309 | 311 | 305 | 307 | 47,000 |
2010/08/31 | 317 | 317 | 312 | 312 | 17,000 |
2010/08/30 | 313 | 317 | 310 | 317 | 20,000 |
2010/08/27 | 310 | 311 | 310 | 311 | 14,000 |
2010/08/26 | 312 | 312 | 303 | 310 | 37,000 |
2010/08/25 | 303 | 311 | 303 | 311 | 33,000 |
2010/08/24 | 309 | 309 | 307 | 308 | 25,000 |
2010/08/23 | 311 | 311 | 308 | 308 | 14,000 |
2010/08/20 | 310 | 310 | 309 | 309 | 6,000 |
2010/08/19 | 310 | 312 | 309 | 310 | 15,000 |
2010/08/18 | 307 | 310 | 307 | 309 | 8,000 |
2010/08/17 | 306 | 307 | 306 | 306 | 12,000 |
2010/08/16 | 308 | 310 | 306 | 308 | 28,000 |
2010/08/13 | 305 | 307 | 305 | 307 | 16,000 |
2010/08/12 | 303 | 306 | 301 | 305 | 36,000 |
2010/08/11 | 309 | 309 | 306 | 306 | 46,000 |
2010/08/10 | 311 | 311 | 309 | 309 | 7,000 |
2010/08/09 | 308 | 311 | 308 | 311 | 21,000 |
2010/08/06 | 308 | 310 | 307 | 308 | 22,000 |
2010/08/05 | 307 | 308 | 306 | 308 | 15,000 |
2010/08/04 | 307 | 307 | 306 | 306 | 20,000 |
2010/08/03 | 308 | 308 | 306 | 306 | 19,000 |
2010/08/02 | 306 | 309 | 305 | 307 | 44,000 |
2010/07/30 | 312 | 312 | 308 | 309 | 45,000 |
2010/07/29 | 314 | 314 | 312 | 312 | 70,000 |
2010/07/28 | 312 | 317 | 312 | 314 | 272,000 |
2010/07/27 | 321 | 321 | 318 | 321 | 338,000 |
2010/07/26 | 322 | 323 | 322 | 322 | 52,000 |
2010/07/23 | 320 | 323 | 319 | 322 | 34,000 |
2010/07/22 | 323 | 324 | 319 | 319 | 71,000 |
2010/07/21 | 326 | 327 | 324 | 324 | 42,000 |
2010/07/20 | 325 | 327 | 325 | 326 | 22,000 |
2010/07/16 | 327 | 330 | 327 | 327 | 17,000 |
2010/07/15 | 328 | 330 | 328 | 328 | 52,000 |
2010/07/14 | 326 | 328 | 326 | 327 | 21,000 |
2010/07/13 | 324 | 326 | 324 | 325 | 44,000 |
2010/07/12 | 325 | 327 | 325 | 326 | 16,000 |
2010/07/09 | 326 | 327 | 325 | 325 | 28,000 |
2010/07/08 | 325 | 326 | 325 | 326 | 15,000 |
2010/07/07 | 327 | 327 | 324 | 324 | 25,000 |
2010/07/06 | 324 | 327 | 324 | 327 | 17,000 |
2010/07/05 | 325 | 325 | 324 | 324 | 16,000 |
2010/07/02 | 326 | 326 | 324 | 324 | 11,000 |
2010/07/01 | 325 | 327 | 323 | 327 | 18,000 |
2010/06/30 | 325 | 328 | 324 | 328 | 17,000 |
2010/06/29 | 327 | 328 | 326 | 327 | 18,000 |
2010/06/28 | 326 | 327 | 325 | 327 | 19,000 |
2010/06/25 | 321 | 324 | 321 | 322 | 37,000 |
2010/06/24 | 323 | 325 | 323 | 324 | 22,000 |
2010/06/23 | 323 | 325 | 322 | 323 | 24,000 |
2010/06/22 | 324 | 325 | 323 | 325 | 16,000 |
2010/06/21 | 323 | 325 | 322 | 325 | 32,000 |
2010/06/18 | 323 | 325 | 323 | 324 | 30,000 |
2010/06/17 | 330 | 330 | 325 | 326 | 28,000 |
2010/06/16 | 329 | 330 | 328 | 328 | 27,000 |
2010/06/15 | 331 | 331 | 326 | 327 | 31,000 |
2010/06/14 | 326 | 332 | 326 | 331 | 22,000 |
2010/06/11 | 325 | 325 | 324 | 324 | 52,000 |
2010/06/10 | 323 | 323 | 321 | 322 | 17,000 |
2010/06/09 | 320 | 323 | 320 | 323 | 15,000 |
2010/06/08 | 325 | 325 | 319 | 320 | 43,000 |
2010/06/07 | 318 | 326 | 318 | 323 | 19,000 |
2010/06/04 | 322 | 325 | 322 | 323 | 23,000 |
2010/06/03 | 321 | 323 | 321 | 322 | 13,000 |
2010/06/02 | 319 | 321 | 319 | 321 | 16,000 |
2010/06/01 | 318 | 322 | 318 | 322 | 9,000 |
2010/05/31 | 318 | 320 | 318 | 320 | 30,000 |
2010/05/28 | 326 | 326 | 318 | 320 | 30,000 |
2010/05/27 | 321 | 322 | 318 | 319 | 33,000 |
2010/05/26 | 323 | 323 | 321 | 323 | 26,000 |
2010/05/25 | 321 | 327 | 321 | 323 | 40,000 |
2010/05/24 | 327 | 329 | 327 | 329 | 19,000 |
2010/05/21 | 330 | 331 | 327 | 327 | 29,000 |
2010/05/20 | 328 | 332 | 328 | 332 | 12,000 |
2010/05/19 | 330 | 330 | 327 | 328 | 25,000 |
2010/05/18 | 333 | 333 | 332 | 332 | 14,000 |
2010/05/17 | 337 | 337 | 334 | 335 | 67,000 |
2010/05/14 | 335 | 336 | 333 | 335 | 26,000 |
2010/05/13 | 333 | 337 | 333 | 337 | 17,000 |
2010/05/12 | 336 | 336 | 333 | 335 | 10,000 |
2010/05/11 | 333 | 334 | 333 | 333 | 20,000 |
2010/05/10 | 327 | 332 | 327 | 331 | 35,000 |
2010/05/07 | 332 | 333 | 328 | 329 | 35,000 |
2010/05/06 | 338 | 338 | 331 | 333 | 45,000 |
2010/04/30 | 339 | 339 | 337 | 338 | 15,000 |
2010/04/28 | 338 | 339 | 337 | 337 | 19,000 |
2010/04/27 | 338 | 339 | 338 | 338 | 14,000 |
2010/04/26 | 337 | 340 | 337 | 339 | 48,000 |
2010/04/23 | 337 | 341 | 337 | 340 | 20,000 |
2010/04/22 | 340 | 340 | 337 | 340 | 28,000 |
2010/04/21 | 342 | 342 | 336 | 339 | 35,000 |
2010/04/20 | 338 | 340 | 337 | 340 | 16,000 |
2010/04/19 | 340 | 341 | 338 | 338 | 27,000 |
2010/04/16 | 345 | 345 | 342 | 342 | 9,000 |
2010/04/15 | 345 | 345 | 341 | 344 | 24,000 |
2010/04/14 | 345 | 346 | 344 | 346 | 28,000 |
2010/04/13 | 344 | 344 | 342 | 343 | 10,000 |
2010/04/12 | 344 | 345 | 343 | 343 | 25,000 |
2010/04/09 | 341 | 343 | 340 | 341 | 39,000 |
2010/04/08 | 343 | 343 | 340 | 341 | 29,000 |
2010/04/07 | 344 | 345 | 342 | 344 | 27,000 |
2010/04/06 | 339 | 342 | 338 | 342 | 47,000 |
2010/04/05 | 338 | 338 | 336 | 338 | 20,000 |
2010/04/02 | 335 | 337 | 334 | 337 | 47,000 |
2010/04/01 | 334 | 337 | 334 | 337 | 16,000 |
2010/03/31 | 337 | 337 | 332 | 332 | 43,000 |
2010/03/30 | 337 | 338 | 335 | 335 | 33,000 |
2010/03/29 | 337 | 337 | 337 | 337 | 8,000 |
2010/03/26 | 337 | 337 | 336 | 337 | 29,000 |
2010/03/25 | 335 | 337 | 335 | 335 | 47,000 |
2010/03/24 | 336 | 337 | 334 | 337 | 26,000 |
2010/03/23 | 337 | 337 | 332 | 333 | 15,000 |
2010/03/19 | 335 | 337 | 333 | 333 | 18,000 |
2010/03/18 | 340 | 340 | 336 | 336 | 9,000 |
2010/03/17 | 338 | 340 | 338 | 340 | 10,000 |
2010/03/16 | 340 | 340 | 337 | 338 | 14,000 |
2010/03/15 | 337 | 339 | 337 | 338 | 40,000 |
2010/03/12 | 335 | 335 | 334 | 335 | 46,000 |
2010/03/11 | 335 | 335 | 334 | 335 | 13,000 |
2010/03/10 | 335 | 335 | 334 | 334 | 11,000 |
2010/03/09 | 336 | 336 | 334 | 334 | 9,000 |
2010/03/08 | 338 | 338 | 334 | 336 | 8,000 |
2010/03/05 | 331 | 336 | 331 | 336 | 14,000 |
2010/03/04 | 331 | 333 | 331 | 333 | 8,000 |
2010/03/03 | 331 | 332 | 331 | 332 | 3,000 |
2010/03/02 | 330 | 334 | 330 | 334 | 10,000 |
2010/03/01 | 337 | 337 | 336 | 336 | 4,000 |
2010/02/26 | 338 | 338 | 335 | 335 | 11,000 |
2010/02/25 | 336 | 338 | 334 | 336 | 43,000 |
2010/02/24 | 331 | 333 | 329 | 333 | 19,000 |
2010/02/23 | 328 | 332 | 328 | 331 | 14,000 |
2010/02/22 | 324 | 328 | 324 | 328 | 22,000 |
2010/02/19 | 324 | 324 | 320 | 320 | 11,000 |
2010/02/18 | 325 | 328 | 324 | 324 | 12,000 |
2010/02/17 | 321 | 325 | 320 | 325 | 25,000 |
2010/02/16 | 321 | 323 | 321 | 323 | 19,000 |
2010/02/15 | 326 | 330 | 322 | 325 | 38,000 |
2010/02/12 | 330 | 330 | 325 | 328 | 37,000 |
2010/02/10 | 331 | 331 | 329 | 329 | 21,000 |
2010/02/09 | 330 | 331 | 329 | 331 | 16,000 |
2010/02/08 | 331 | 336 | 330 | 331 | 16,000 |
2010/02/05 | 335 | 338 | 331 | 331 | 44,000 |
2010/02/04 | 335 | 337 | 334 | 336 | 9,000 |
2010/02/03 | 335 | 335 | 332 | 332 | 13,000 |
2010/02/02 | 336 | 336 | 335 | 335 | 12,000 |
2010/02/01 | 340 | 340 | 336 | 336 | 29,000 |
2010/01/29 | 338 | 342 | 336 | 340 | 54,000 |
2010/01/28 | 338 | 340 | 336 | 338 | 46,000 |
2010/01/27 | 339 | 343 | 339 | 340 | 119,000 |
2010/01/26 | 348 | 349 | 346 | 347 | 157,000 |
2010/01/25 | 348 | 348 | 345 | 347 | 72,000 |
2010/01/22 | 350 | 350 | 345 | 349 | 53,000 |
2010/01/21 | 350 | 350 | 348 | 349 | 33,000 |
2010/01/20 | 350 | 350 | 349 | 350 | 21,000 |
2010/01/19 | 349 | 351 | 349 | 351 | 20,000 |
2010/01/18 | 350 | 351 | 349 | 349 | 29,000 |
2010/01/15 | 354 | 354 | 350 | 350 | 46,000 |
2010/01/14 | 356 | 357 | 350 | 356 | 42,000 |
2010/01/13 | 355 | 355 | 354 | 355 | 18,000 |
2010/01/12 | 352 | 353 | 351 | 353 | 28,000 |
2010/01/08 | 350 | 352 | 350 | 352 | 18,000 |
2010/01/07 | 349 | 352 | 349 | 352 | 11,000 |
2010/01/06 | 349 | 350 | 347 | 349 | 12,000 |
2010/01/05 | 350 | 350 | 348 | 348 | 21,000 |
2010/01/04 | 346 | 349 | 346 | 349 | 8,000 |