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 |
---|---|---|---|---|---|
2013/12/30 | 376 | 379 | 375 | 379 | 94,000 |
2013/12/27 | 375 | 377 | 373 | 377 | 101,000 |
2013/12/26 | 373 | 374 | 370 | 374 | 72,000 |
2013/12/25 | 372 | 372 | 364 | 370 | 103,000 |
2013/12/24 | 373 | 373 | 366 | 369 | 64,000 |
2013/12/20 | 372 | 374 | 369 | 371 | 71,000 |
2013/12/19 | 373 | 374 | 372 | 373 | 52,000 |
2013/12/18 | 372 | 374 | 372 | 374 | 38,000 |
2013/12/17 | 372 | 373 | 371 | 373 | 15,000 |
2013/12/16 | 371 | 375 | 371 | 372 | 39,000 |
2013/12/13 | 376 | 376 | 373 | 375 | 173,000 |
2013/12/12 | 373 | 376 | 372 | 375 | 51,000 |
2013/12/11 | 378 | 378 | 371 | 373 | 129,000 |
2013/12/10 | 373 | 374 | 371 | 373 | 36,000 |
2013/12/09 | 374 | 376 | 370 | 371 | 99,000 |
2013/12/06 | 360 | 368 | 360 | 367 | 81,000 |
2013/12/05 | 362 | 363 | 360 | 360 | 23,000 |
2013/12/04 | 363 | 363 | 361 | 361 | 28,000 |
2013/12/03 | 364 | 365 | 363 | 364 | 17,000 |
2013/12/02 | 361 | 364 | 358 | 363 | 34,000 |
2013/11/29 | 361 | 364 | 360 | 362 | 53,000 |
2013/11/28 | 368 | 369 | 365 | 366 | 27,000 |
2013/11/27 | 364 | 369 | 364 | 369 | 39,000 |
2013/11/26 | 365 | 366 | 364 | 365 | 38,000 |
2013/11/25 | 365 | 365 | 362 | 364 | 46,000 |
2013/11/22 | 358 | 360 | 357 | 360 | 30,000 |
2013/11/21 | 357 | 358 | 356 | 358 | 26,000 |
2013/11/20 | 355 | 357 | 354 | 357 | 18,000 |
2013/11/19 | 354 | 356 | 354 | 356 | 22,000 |
2013/11/18 | 355 | 355 | 352 | 353 | 23,000 |
2013/11/15 | 352 | 355 | 352 | 355 | 57,000 |
2013/11/14 | 354 | 357 | 354 | 357 | 29,000 |
2013/11/13 | 355 | 355 | 352 | 354 | 23,000 |
2013/11/12 | 352 | 355 | 352 | 354 | 24,000 |
2013/11/11 | 352 | 352 | 351 | 352 | 19,000 |
2013/11/08 | 353 | 354 | 352 | 352 | 17,000 |
2013/11/07 | 354 | 354 | 352 | 353 | 15,000 |
2013/11/06 | 353 | 354 | 353 | 354 | 11,000 |
2013/11/05 | 351 | 354 | 350 | 351 | 19,000 |
2013/11/01 | 353 | 353 | 351 | 351 | 16,000 |
2013/10/31 | 352 | 355 | 352 | 355 | 33,000 |
2013/10/30 | 353 | 353 | 351 | 351 | 36,000 |
2013/10/29 | 350 | 353 | 350 | 352 | 22,000 |
2013/10/28 | 353 | 353 | 348 | 353 | 39,000 |
2013/10/25 | 353 | 354 | 347 | 347 | 105,000 |
2013/10/24 | 348 | 349 | 348 | 349 | 11,000 |
2013/10/23 | 347 | 349 | 347 | 348 | 19,000 |
2013/10/22 | 350 | 350 | 348 | 349 | 17,000 |
2013/10/21 | 347 | 349 | 347 | 349 | 24,000 |
2013/10/18 | 347 | 350 | 346 | 346 | 37,000 |
2013/10/17 | 347 | 350 | 347 | 349 | 31,000 |
2013/10/16 | 347 | 350 | 347 | 349 | 21,000 |
2013/10/15 | 349 | 350 | 349 | 350 | 52,000 |
2013/10/11 | 351 | 352 | 349 | 352 | 25,000 |
2013/10/10 | 348 | 352 | 348 | 352 | 14,000 |
2013/10/09 | 348 | 350 | 347 | 350 | 13,000 |
2013/10/08 | 350 | 350 | 348 | 350 | 22,000 |
2013/10/07 | 351 | 352 | 349 | 350 | 29,000 |
2013/10/04 | 352 | 353 | 350 | 352 | 15,000 |
2013/10/03 | 352 | 352 | 350 | 351 | 24,000 |
2013/10/02 | 354 | 355 | 350 | 351 | 22,000 |
2013/10/01 | 352 | 353 | 352 | 353 | 8,000 |
2013/09/30 | 353 | 353 | 351 | 353 | 17,000 |
2013/09/27 | 355 | 357 | 353 | 355 | 28,000 |
2013/09/26 | 355 | 356 | 352 | 354 | 27,000 |
2013/09/25 | 357 | 357 | 352 | 355 | 46,000 |
2013/09/24 | 356 | 356 | 351 | 354 | 30,000 |
2013/09/20 | 357 | 357 | 353 | 357 | 32,000 |
2013/09/19 | 353 | 357 | 352 | 357 | 24,000 |
2013/09/18 | 348 | 352 | 348 | 351 | 23,000 |
2013/09/17 | 355 | 355 | 349 | 352 | 44,000 |
2013/09/13 | 349 | 353 | 349 | 353 | 71,000 |
2013/09/12 | 352 | 353 | 351 | 351 | 25,000 |
2013/09/11 | 357 | 357 | 353 | 357 | 14,000 |
2013/09/10 | 356 | 357 | 353 | 356 | 24,000 |
2013/09/09 | 357 | 357 | 350 | 353 | 15,000 |
2013/09/06 | 354 | 354 | 352 | 353 | 9,000 |
2013/09/05 | 352 | 352 | 350 | 352 | 17,000 |
2013/09/04 | 353 | 355 | 349 | 355 | 8,000 |
2013/09/03 | 355 | 359 | 353 | 356 | 24,000 |
2013/09/02 | 350 | 351 | 348 | 349 | 16,000 |
2013/08/30 | 357 | 357 | 350 | 350 | 28,000 |
2013/08/29 | 357 | 357 | 356 | 357 | 11,000 |
2013/08/28 | 358 | 358 | 357 | 357 | 10,000 |
2013/08/27 | 362 | 362 | 360 | 360 | 18,000 |
2013/08/26 | 362 | 362 | 360 | 362 | 49,000 |
2013/08/23 | 353 | 357 | 353 | 356 | 17,000 |
2013/08/22 | 354 | 356 | 354 | 355 | 41,000 |
2013/08/21 | 353 | 356 | 352 | 354 | 26,000 |
2013/08/20 | 354 | 355 | 353 | 353 | 18,000 |
2013/08/19 | 354 | 355 | 352 | 354 | 21,000 |
2013/08/16 | 354 | 355 | 353 | 353 | 26,000 |
2013/08/15 | 355 | 355 | 351 | 354 | 35,000 |
2013/08/14 | 354 | 356 | 353 | 355 | 34,000 |
2013/08/13 | 355 | 356 | 352 | 355 | 23,000 |
2013/08/12 | 356 | 356 | 353 | 354 | 17,000 |
2013/08/09 | 355 | 357 | 355 | 355 | 31,000 |
2013/08/08 | 357 | 357 | 356 | 356 | 18,000 |
2013/08/07 | 359 | 360 | 356 | 357 | 47,000 |
2013/08/06 | 355 | 359 | 355 | 359 | 27,000 |
2013/08/05 | 358 | 358 | 354 | 358 | 62,000 |
2013/08/02 | 354 | 356 | 352 | 356 | 38,000 |
2013/08/01 | 355 | 355 | 350 | 353 | 68,000 |
2013/07/31 | 356 | 358 | 355 | 356 | 75,000 |
2013/07/30 | 350 | 355 | 347 | 355 | 82,000 |
2013/07/29 | 349 | 355 | 345 | 350 | 511,000 |
2013/07/26 | 352 | 356 | 351 | 351 | 958,000 |
2013/07/25 | 366 | 366 | 360 | 360 | 301,000 |
2013/07/24 | 367 | 368 | 365 | 368 | 109,000 |
2013/07/23 | 370 | 371 | 369 | 369 | 63,000 |
2013/07/22 | 369 | 369 | 367 | 369 | 73,000 |
2013/07/19 | 372 | 374 | 369 | 369 | 102,000 |
2013/07/18 | 372 | 374 | 372 | 373 | 51,000 |
2013/07/17 | 370 | 374 | 370 | 373 | 51,000 |
2013/07/16 | 372 | 372 | 370 | 370 | 56,000 |
2013/07/12 | 366 | 370 | 366 | 370 | 37,000 |
2013/07/11 | 366 | 367 | 365 | 366 | 32,000 |
2013/07/10 | 366 | 368 | 365 | 365 | 56,000 |
2013/07/09 | 371 | 372 | 367 | 367 | 73,000 |
2013/07/08 | 374 | 375 | 371 | 371 | 54,000 |
2013/07/05 | 373 | 374 | 370 | 373 | 49,000 |
2013/07/04 | 373 | 374 | 371 | 373 | 31,000 |
2013/07/03 | 373 | 374 | 371 | 372 | 75,000 |
2013/07/02 | 365 | 369 | 362 | 368 | 70,000 |
2013/07/01 | 363 | 363 | 358 | 361 | 62,000 |
2013/06/28 | 352 | 358 | 352 | 356 | 53,000 |
2013/06/27 | 352 | 353 | 348 | 352 | 28,000 |
2013/06/26 | 360 | 360 | 347 | 351 | 50,000 |
2013/06/25 | 357 | 359 | 354 | 356 | 83,000 |
2013/06/24 | 348 | 348 | 345 | 347 | 23,000 |
2013/06/21 | 337 | 342 | 331 | 341 | 47,000 |
2013/06/20 | 336 | 337 | 336 | 336 | 12,000 |
2013/06/19 | 331 | 336 | 331 | 336 | 18,000 |
2013/06/18 | 332 | 334 | 331 | 331 | 20,000 |
2013/06/17 | 327 | 334 | 327 | 331 | 35,000 |
2013/06/14 | 321 | 324 | 321 | 323 | 116,000 |
2013/06/13 | 322 | 324 | 319 | 320 | 43,000 |
2013/06/12 | 325 | 326 | 322 | 325 | 20,000 |
2013/06/11 | 326 | 330 | 325 | 325 | 35,000 |
2013/06/10 | 321 | 328 | 321 | 325 | 39,000 |
2013/06/07 | 322 | 322 | 316 | 319 | 51,000 |
2013/06/06 | 331 | 338 | 325 | 325 | 62,000 |
2013/06/05 | 337 | 341 | 335 | 335 | 24,000 |
2013/06/04 | 341 | 341 | 334 | 337 | 58,000 |
2013/06/03 | 349 | 349 | 341 | 341 | 32,000 |
2013/05/31 | 347 | 350 | 346 | 346 | 26,000 |
2013/05/30 | 354 | 354 | 347 | 347 | 49,000 |
2013/05/29 | 351 | 359 | 349 | 353 | 43,000 |
2013/05/28 | 352 | 355 | 350 | 351 | 31,000 |
2013/05/27 | 360 | 361 | 354 | 358 | 111,000 |
2013/05/24 | 360 | 362 | 350 | 350 | 80,000 |
2013/05/23 | 368 | 370 | 362 | 362 | 44,000 |
2013/05/22 | 373 | 373 | 371 | 372 | 35,000 |
2013/05/21 | 375 | 375 | 372 | 372 | 24,000 |
2013/05/20 | 374 | 374 | 372 | 372 | 19,000 |
2013/05/17 | 373 | 374 | 362 | 373 | 51,000 |
2013/05/16 | 374 | 375 | 360 | 375 | 71,000 |
2013/05/15 | 383 | 383 | 374 | 374 | 91,000 |
2013/05/14 | 370 | 377 | 370 | 375 | 47,000 |
2013/05/13 | 371 | 373 | 369 | 370 | 44,000 |
2013/05/10 | 361 | 364 | 360 | 363 | 37,000 |
2013/05/09 | 359 | 363 | 358 | 359 | 34,000 |
2013/05/08 | 353 | 358 | 353 | 358 | 48,000 |
2013/05/07 | 352 | 353 | 351 | 352 | 21,000 |
2013/05/02 | 348 | 350 | 348 | 349 | 28,000 |
2013/05/01 | 355 | 355 | 348 | 348 | 33,000 |
2013/04/30 | 348 | 355 | 348 | 353 | 39,000 |
2013/04/26 | 353 | 353 | 349 | 349 | 36,000 |
2013/04/25 | 351 | 351 | 342 | 350 | 77,000 |
2013/04/24 | 341 | 341 | 335 | 341 | 42,000 |
2013/04/23 | 340 | 340 | 338 | 338 | 28,000 |
2013/04/22 | 339 | 341 | 335 | 337 | 56,000 |
2013/04/19 | 335 | 336 | 334 | 335 | 35,000 |
2013/04/18 | 333 | 335 | 331 | 335 | 35,000 |
2013/04/17 | 332 | 334 | 332 | 333 | 28,000 |
2013/04/16 | 332 | 333 | 331 | 332 | 27,000 |
2013/04/15 | 327 | 335 | 327 | 333 | 57,000 |
2013/04/12 | 330 | 333 | 329 | 331 | 50,000 |
2013/04/11 | 334 | 334 | 328 | 330 | 63,000 |
2013/04/10 | 335 | 335 | 332 | 335 | 39,000 |
2013/04/09 | 334 | 336 | 334 | 336 | 69,000 |
2013/04/08 | 332 | 335 | 332 | 334 | 65,000 |
2013/04/05 | 329 | 332 | 329 | 332 | 92,000 |
2013/04/04 | 324 | 330 | 323 | 329 | 44,000 |
2013/04/03 | 322 | 324 | 322 | 324 | 27,000 |
2013/04/02 | 322 | 324 | 319 | 324 | 59,000 |
2013/04/01 | 328 | 328 | 322 | 322 | 33,000 |
2013/03/29 | 329 | 329 | 327 | 327 | 39,000 |
2013/03/28 | 326 | 328 | 325 | 328 | 32,000 |
2013/03/27 | 321 | 327 | 321 | 327 | 44,000 |
2013/03/26 | 320 | 321 | 319 | 321 | 51,000 |
2013/03/25 | 325 | 325 | 319 | 319 | 73,000 |
2013/03/22 | 320 | 322 | 318 | 318 | 49,000 |
2013/03/21 | 319 | 321 | 319 | 319 | 33,000 |
2013/03/19 | 319 | 321 | 318 | 319 | 51,000 |
2013/03/18 | 318 | 320 | 317 | 319 | 41,000 |
2013/03/15 | 320 | 320 | 318 | 318 | 48,000 |
2013/03/14 | 322 | 322 | 318 | 318 | 65,000 |
2013/03/13 | 323 | 323 | 319 | 319 | 49,000 |
2013/03/12 | 324 | 326 | 321 | 321 | 75,000 |
2013/03/11 | 323 | 328 | 322 | 327 | 50,000 |
2013/03/08 | 320 | 321 | 320 | 320 | 107,000 |
2013/03/07 | 323 | 323 | 321 | 321 | 14,000 |
2013/03/06 | 322 | 322 | 320 | 322 | 24,000 |
2013/03/05 | 321 | 322 | 320 | 322 | 18,000 |
2013/03/04 | 321 | 323 | 321 | 321 | 13,000 |
2013/03/01 | 323 | 323 | 321 | 321 | 13,000 |
2013/02/28 | 321 | 323 | 320 | 323 | 17,000 |
2013/02/27 | 323 | 323 | 321 | 321 | 9,000 |
2013/02/26 | 322 | 324 | 320 | 322 | 40,000 |
2013/02/25 | 327 | 327 | 321 | 321 | 51,000 |
2013/02/22 | 321 | 321 | 320 | 320 | 22,000 |
2013/02/21 | 323 | 324 | 322 | 322 | 29,000 |
2013/02/20 | 323 | 323 | 320 | 323 | 33,000 |
2013/02/19 | 322 | 323 | 322 | 322 | 16,000 |
2013/02/18 | 318 | 322 | 318 | 322 | 17,000 |
2013/02/15 | 318 | 323 | 318 | 321 | 50,000 |
2013/02/14 | 320 | 324 | 320 | 321 | 34,000 |
2013/02/13 | 319 | 320 | 318 | 320 | 34,000 |
2013/02/12 | 323 | 324 | 321 | 322 | 59,000 |
2013/02/08 | 323 | 324 | 323 | 323 | 20,000 |
2013/02/07 | 323 | 325 | 323 | 325 | 32,000 |
2013/02/06 | 325 | 325 | 323 | 323 | 34,000 |
2013/02/05 | 324 | 324 | 323 | 323 | 29,000 |
2013/02/04 | 325 | 325 | 323 | 324 | 30,000 |
2013/02/01 | 325 | 327 | 324 | 326 | 52,000 |
2013/01/31 | 326 | 327 | 325 | 325 | 31,000 |
2013/01/30 | 324 | 329 | 324 | 328 | 66,000 |
2013/01/29 | 323 | 326 | 320 | 324 | 328,000 |
2013/01/28 | 334 | 335 | 325 | 325 | 762,000 |
2013/01/25 | 334 | 334 | 332 | 334 | 117,000 |
2013/01/24 | 332 | 332 | 331 | 332 | 41,000 |
2013/01/23 | 333 | 333 | 331 | 332 | 46,000 |
2013/01/22 | 332 | 334 | 332 | 332 | 39,000 |
2013/01/21 | 332 | 334 | 331 | 332 | 44,000 |
2013/01/18 | 334 | 334 | 332 | 334 | 26,000 |
2013/01/17 | 333 | 334 | 332 | 332 | 26,000 |
2013/01/16 | 333 | 334 | 331 | 331 | 38,000 |
2013/01/15 | 332 | 334 | 330 | 333 | 94,000 |
2013/01/11 | 333 | 334 | 332 | 332 | 37,000 |
2013/01/10 | 332 | 334 | 332 | 333 | 102,000 |
2013/01/09 | 333 | 333 | 332 | 332 | 45,000 |
2013/01/08 | 332 | 333 | 331 | 333 | 29,000 |
2013/01/07 | 330 | 332 | 330 | 331 | 43,000 |
2013/01/04 | 329 | 330 | 328 | 330 | 40,000 |