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 |
---|---|---|---|---|---|
2014/12/30 | 458 | 460 | 439 | 447 | 186,000 |
2014/12/29 | 443 | 456 | 443 | 454 | 76,000 |
2014/12/26 | 438 | 443 | 438 | 442 | 84,000 |
2014/12/25 | 435 | 435 | 431 | 435 | 72,000 |
2014/12/24 | 434 | 435 | 433 | 435 | 58,000 |
2014/12/22 | 429 | 433 | 428 | 433 | 65,000 |
2014/12/19 | 430 | 432 | 428 | 428 | 66,000 |
2014/12/18 | 429 | 429 | 428 | 428 | 29,000 |
2014/12/17 | 428 | 430 | 425 | 425 | 38,000 |
2014/12/16 | 430 | 430 | 427 | 428 | 49,000 |
2014/12/15 | 430 | 433 | 430 | 430 | 42,000 |
2014/12/12 | 429 | 433 | 429 | 431 | 85,000 |
2014/12/11 | 430 | 431 | 428 | 431 | 111,000 |
2014/12/10 | 426 | 430 | 426 | 426 | 89,000 |
2014/12/09 | 429 | 430 | 428 | 428 | 32,000 |
2014/12/08 | 427 | 430 | 427 | 428 | 38,000 |
2014/12/05 | 426 | 429 | 426 | 429 | 24,000 |
2014/12/04 | 426 | 428 | 423 | 425 | 39,000 |
2014/12/03 | 430 | 430 | 426 | 426 | 26,000 |
2014/12/02 | 430 | 430 | 425 | 430 | 51,000 |
2014/12/01 | 428 | 430 | 424 | 430 | 52,000 |
2014/11/28 | 424 | 427 | 424 | 427 | 24,000 |
2014/11/27 | 424 | 427 | 424 | 424 | 22,000 |
2014/11/26 | 426 | 427 | 424 | 424 | 20,000 |
2014/11/25 | 427 | 427 | 425 | 426 | 43,000 |
2014/11/21 | 426 | 426 | 423 | 425 | 22,000 |
2014/11/20 | 427 | 427 | 424 | 425 | 22,000 |
2014/11/19 | 425 | 427 | 424 | 425 | 21,000 |
2014/11/18 | 421 | 426 | 421 | 426 | 28,000 |
2014/11/17 | 426 | 426 | 416 | 419 | 40,000 |
2014/11/14 | 426 | 426 | 420 | 426 | 63,000 |
2014/11/13 | 422 | 426 | 422 | 425 | 31,000 |
2014/11/12 | 425 | 425 | 423 | 423 | 66,000 |
2014/11/11 | 424 | 425 | 423 | 425 | 26,000 |
2014/11/10 | 422 | 424 | 421 | 424 | 28,000 |
2014/11/07 | 423 | 424 | 421 | 423 | 33,000 |
2014/11/06 | 427 | 427 | 420 | 423 | 30,000 |
2014/11/05 | 419 | 428 | 419 | 425 | 97,000 |
2014/11/04 | 422 | 424 | 418 | 419 | 90,000 |
2014/10/31 | 420 | 423 | 419 | 422 | 161,000 |
2014/10/30 | 419 | 421 | 416 | 420 | 139,000 |
2014/10/29 | 420 | 420 | 415 | 418 | 45,000 |
2014/10/28 | 417 | 418 | 414 | 417 | 22,000 |
2014/10/27 | 422 | 423 | 410 | 415 | 104,000 |
2014/10/24 | 409 | 410 | 408 | 410 | 28,000 |
2014/10/23 | 407 | 408 | 405 | 406 | 28,000 |
2014/10/22 | 407 | 408 | 402 | 408 | 32,000 |
2014/10/21 | 401 | 403 | 400 | 400 | 25,000 |
2014/10/20 | 392 | 401 | 392 | 401 | 51,000 |
2014/10/17 | 401 | 403 | 388 | 391 | 57,000 |
2014/10/16 | 402 | 403 | 401 | 401 | 32,000 |
2014/10/15 | 400 | 409 | 400 | 407 | 27,000 |
2014/10/14 | 403 | 405 | 401 | 402 | 33,000 |
2014/10/10 | 400 | 407 | 400 | 405 | 57,000 |
2014/10/09 | 410 | 410 | 406 | 406 | 35,000 |
2014/10/08 | 410 | 412 | 406 | 410 | 45,000 |
2014/10/07 | 408 | 411 | 408 | 411 | 58,000 |
2014/10/06 | 410 | 410 | 408 | 408 | 31,000 |
2014/10/03 | 403 | 406 | 401 | 406 | 21,000 |
2014/10/02 | 406 | 409 | 401 | 403 | 46,000 |
2014/10/01 | 408 | 411 | 407 | 409 | 28,000 |
2014/09/30 | 410 | 410 | 407 | 407 | 31,000 |
2014/09/29 | 410 | 410 | 406 | 409 | 33,000 |
2014/09/26 | 406 | 410 | 403 | 407 | 49,000 |
2014/09/25 | 400 | 408 | 399 | 408 | 88,000 |
2014/09/24 | 398 | 400 | 397 | 399 | 58,000 |
2014/09/22 | 401 | 401 | 397 | 398 | 11,000 |
2014/09/19 | 398 | 408 | 397 | 401 | 201,000 |
2014/09/18 | 396 | 398 | 396 | 398 | 39,000 |
2014/09/17 | 395 | 396 | 394 | 394 | 22,000 |
2014/09/16 | 390 | 395 | 390 | 394 | 84,000 |
2014/09/12 | 393 | 393 | 390 | 392 | 89,000 |
2014/09/11 | 390 | 393 | 390 | 393 | 31,000 |
2014/09/10 | 390 | 393 | 390 | 393 | 32,000 |
2014/09/09 | 388 | 393 | 387 | 393 | 82,000 |
2014/09/08 | 387 | 389 | 386 | 387 | 51,000 |
2014/09/05 | 389 | 389 | 387 | 389 | 24,000 |
2014/09/04 | 386 | 389 | 386 | 389 | 14,000 |
2014/09/03 | 388 | 388 | 387 | 388 | 17,000 |
2014/09/02 | 388 | 389 | 386 | 387 | 31,000 |
2014/09/01 | 389 | 389 | 386 | 387 | 27,000 |
2014/08/29 | 386 | 389 | 385 | 389 | 18,000 |
2014/08/28 | 388 | 388 | 386 | 388 | 25,000 |
2014/08/27 | 386 | 388 | 386 | 388 | 22,000 |
2014/08/26 | 388 | 388 | 386 | 386 | 41,000 |
2014/08/25 | 388 | 388 | 385 | 387 | 50,000 |
2014/08/22 | 387 | 387 | 386 | 387 | 47,000 |
2014/08/21 | 385 | 387 | 385 | 386 | 59,000 |
2014/08/20 | 384 | 385 | 382 | 385 | 31,000 |
2014/08/19 | 382 | 384 | 381 | 384 | 23,000 |
2014/08/18 | 382 | 384 | 379 | 379 | 37,000 |
2014/08/15 | 382 | 382 | 378 | 382 | 23,000 |
2014/08/14 | 382 | 383 | 381 | 382 | 18,000 |
2014/08/13 | 380 | 383 | 379 | 382 | 19,000 |
2014/08/12 | 383 | 384 | 379 | 381 | 17,000 |
2014/08/11 | 381 | 381 | 376 | 381 | 49,000 |
2014/08/08 | 375 | 375 | 370 | 373 | 33,000 |
2014/08/07 | 371 | 377 | 371 | 376 | 43,000 |
2014/08/06 | 375 | 377 | 371 | 371 | 50,000 |
2014/08/05 | 374 | 379 | 374 | 377 | 56,000 |
2014/08/04 | 376 | 377 | 373 | 375 | 41,000 |
2014/08/01 | 374 | 377 | 371 | 376 | 84,000 |
2014/07/31 | 382 | 382 | 376 | 376 | 70,000 |
2014/07/30 | 385 | 385 | 381 | 381 | 117,000 |
2014/07/29 | 383 | 387 | 382 | 386 | 517,000 |
2014/07/28 | 385 | 388 | 385 | 388 | 957,000 |
2014/07/25 | 387 | 387 | 384 | 385 | 164,000 |
2014/07/24 | 387 | 388 | 385 | 387 | 119,000 |
2014/07/23 | 391 | 392 | 387 | 388 | 117,000 |
2014/07/22 | 391 | 392 | 391 | 392 | 74,000 |
2014/07/18 | 391 | 393 | 390 | 391 | 72,000 |
2014/07/17 | 391 | 393 | 391 | 393 | 43,000 |
2014/07/16 | 391 | 393 | 391 | 392 | 67,000 |
2014/07/15 | 392 | 393 | 391 | 391 | 62,000 |
2014/07/14 | 390 | 393 | 390 | 392 | 32,000 |
2014/07/11 | 390 | 391 | 390 | 390 | 53,000 |
2014/07/10 | 391 | 392 | 391 | 391 | 29,000 |
2014/07/09 | 392 | 393 | 391 | 391 | 39,000 |
2014/07/08 | 395 | 395 | 393 | 394 | 43,000 |
2014/07/07 | 395 | 396 | 395 | 395 | 37,000 |
2014/07/04 | 397 | 398 | 395 | 395 | 46,000 |
2014/07/03 | 398 | 398 | 396 | 397 | 44,000 |
2014/07/02 | 399 | 399 | 397 | 398 | 49,000 |
2014/07/01 | 400 | 401 | 394 | 397 | 157,000 |
2014/06/30 | 385 | 393 | 385 | 392 | 115,000 |
2014/06/27 | 385 | 386 | 384 | 384 | 47,000 |
2014/06/26 | 384 | 385 | 383 | 383 | 52,000 |
2014/06/25 | 382 | 383 | 382 | 383 | 55,000 |
2014/06/24 | 381 | 383 | 381 | 382 | 45,000 |
2014/06/23 | 380 | 382 | 380 | 381 | 23,000 |
2014/06/20 | 381 | 381 | 379 | 380 | 32,000 |
2014/06/19 | 380 | 380 | 379 | 380 | 33,000 |
2014/06/18 | 380 | 380 | 379 | 379 | 40,000 |
2014/06/17 | 379 | 379 | 378 | 379 | 26,000 |
2014/06/16 | 378 | 379 | 377 | 378 | 40,000 |
2014/06/13 | 379 | 379 | 376 | 378 | 72,000 |
2014/06/12 | 376 | 377 | 375 | 376 | 18,000 |
2014/06/11 | 376 | 378 | 376 | 377 | 36,000 |
2014/06/10 | 374 | 377 | 374 | 377 | 35,000 |
2014/06/09 | 378 | 378 | 375 | 376 | 20,000 |
2014/06/06 | 377 | 377 | 375 | 377 | 16,000 |
2014/06/05 | 376 | 377 | 374 | 377 | 26,000 |
2014/06/04 | 375 | 376 | 373 | 376 | 39,000 |
2014/06/03 | 373 | 375 | 373 | 374 | 22,000 |
2014/06/02 | 372 | 373 | 369 | 373 | 45,000 |
2014/05/30 | 369 | 371 | 366 | 368 | 49,000 |
2014/05/29 | 371 | 371 | 369 | 369 | 12,000 |
2014/05/28 | 370 | 373 | 367 | 370 | 38,000 |
2014/05/27 | 368 | 370 | 368 | 370 | 21,000 |
2014/05/26 | 369 | 369 | 367 | 368 | 46,000 |
2014/05/23 | 362 | 367 | 361 | 365 | 33,000 |
2014/05/22 | 362 | 364 | 361 | 363 | 18,000 |
2014/05/21 | 357 | 358 | 357 | 358 | 5,000 |
2014/05/20 | 359 | 359 | 356 | 356 | 26,000 |
2014/05/19 | 360 | 363 | 360 | 361 | 18,000 |
2014/05/16 | 362 | 362 | 360 | 360 | 47,000 |
2014/05/15 | 365 | 369 | 364 | 364 | 25,000 |
2014/05/14 | 368 | 369 | 366 | 369 | 27,000 |
2014/05/13 | 367 | 368 | 367 | 367 | 9,000 |
2014/05/12 | 368 | 368 | 364 | 364 | 20,000 |
2014/05/09 | 362 | 369 | 362 | 367 | 29,000 |
2014/05/08 | 362 | 362 | 361 | 361 | 15,000 |
2014/05/07 | 366 | 367 | 360 | 360 | 44,000 |
2014/05/02 | 367 | 369 | 367 | 368 | 15,000 |
2014/05/01 | 368 | 370 | 366 | 370 | 53,000 |
2014/04/30 | 369 | 369 | 366 | 368 | 21,000 |
2014/04/28 | 368 | 368 | 366 | 368 | 22,000 |
2014/04/25 | 367 | 368 | 365 | 368 | 98,000 |
2014/04/24 | 359 | 360 | 358 | 360 | 17,000 |
2014/04/23 | 358 | 359 | 358 | 359 | 12,000 |
2014/04/22 | 364 | 364 | 357 | 358 | 43,000 |
2014/04/21 | 355 | 358 | 355 | 356 | 12,000 |
2014/04/18 | 355 | 356 | 353 | 355 | 7,000 |
2014/04/17 | 352 | 354 | 352 | 352 | 14,000 |
2014/04/16 | 345 | 350 | 345 | 349 | 16,000 |
2014/04/15 | 341 | 347 | 341 | 345 | 20,000 |
2014/04/14 | 340 | 346 | 340 | 340 | 24,000 |
2014/04/11 | 341 | 342 | 337 | 338 | 38,000 |
2014/04/10 | 344 | 346 | 342 | 342 | 21,000 |
2014/04/09 | 346 | 354 | 341 | 341 | 58,000 |
2014/04/08 | 354 | 357 | 350 | 351 | 32,000 |
2014/04/07 | 357 | 357 | 355 | 356 | 20,000 |
2014/04/04 | 363 | 365 | 346 | 357 | 85,000 |
2014/04/03 | 363 | 368 | 362 | 363 | 40,000 |
2014/04/02 | 359 | 364 | 359 | 360 | 37,000 |
2014/04/01 | 355 | 359 | 355 | 359 | 50,000 |
2014/03/31 | 354 | 355 | 350 | 353 | 65,000 |
2014/03/28 | 346 | 350 | 346 | 349 | 27,000 |
2014/03/27 | 350 | 350 | 346 | 346 | 38,000 |
2014/03/26 | 340 | 348 | 340 | 346 | 61,000 |
2014/03/25 | 337 | 339 | 336 | 337 | 82,000 |
2014/03/24 | 321 | 332 | 321 | 328 | 41,000 |
2014/03/20 | 331 | 332 | 319 | 319 | 106,000 |
2014/03/19 | 333 | 337 | 331 | 331 | 34,000 |
2014/03/18 | 334 | 339 | 332 | 332 | 37,000 |
2014/03/17 | 335 | 337 | 331 | 331 | 48,000 |
2014/03/14 | 347 | 349 | 331 | 338 | 153,000 |
2014/03/13 | 349 | 349 | 347 | 347 | 17,000 |
2014/03/12 | 350 | 351 | 347 | 347 | 34,000 |
2014/03/11 | 354 | 354 | 348 | 350 | 64,000 |
2014/03/10 | 354 | 356 | 353 | 354 | 20,000 |
2014/03/07 | 356 | 359 | 352 | 354 | 45,000 |
2014/03/06 | 360 | 360 | 353 | 357 | 28,000 |
2014/03/05 | 360 | 361 | 360 | 361 | 9,000 |
2014/03/04 | 351 | 359 | 351 | 356 | 51,000 |
2014/03/03 | 358 | 363 | 357 | 359 | 23,000 |
2014/02/28 | 362 | 362 | 355 | 358 | 26,000 |
2014/02/27 | 362 | 362 | 359 | 359 | 21,000 |
2014/02/26 | 364 | 366 | 352 | 363 | 37,000 |
2014/02/25 | 370 | 370 | 367 | 368 | 51,000 |
2014/02/24 | 366 | 367 | 363 | 364 | 40,000 |
2014/02/21 | 361 | 364 | 360 | 364 | 38,000 |
2014/02/20 | 361 | 361 | 357 | 359 | 45,000 |
2014/02/19 | 359 | 361 | 358 | 359 | 32,000 |
2014/02/18 | 353 | 358 | 353 | 358 | 36,000 |
2014/02/17 | 355 | 355 | 354 | 354 | 17,000 |
2014/02/14 | 359 | 359 | 356 | 356 | 50,000 |
2014/02/13 | 358 | 359 | 356 | 357 | 27,000 |
2014/02/12 | 359 | 359 | 354 | 357 | 24,000 |
2014/02/10 | 359 | 359 | 353 | 353 | 30,000 |
2014/02/07 | 355 | 357 | 353 | 353 | 38,000 |
2014/02/06 | 350 | 351 | 346 | 347 | 53,000 |
2014/02/05 | 355 | 355 | 348 | 348 | 65,000 |
2014/02/04 | 359 | 359 | 350 | 352 | 127,000 |
2014/02/03 | 359 | 362 | 357 | 362 | 78,000 |
2014/01/31 | 360 | 362 | 357 | 361 | 95,000 |
2014/01/30 | 366 | 366 | 357 | 363 | 155,000 |
2014/01/29 | 369 | 372 | 366 | 366 | 508,000 |
2014/01/28 | 374 | 382 | 372 | 382 | 796,000 |
2014/01/27 | 380 | 380 | 376 | 376 | 192,000 |
2014/01/24 | 384 | 384 | 381 | 382 | 115,000 |
2014/01/23 | 384 | 385 | 383 | 385 | 93,000 |
2014/01/22 | 386 | 386 | 384 | 386 | 67,000 |
2014/01/21 | 384 | 386 | 384 | 386 | 63,000 |
2014/01/20 | 386 | 386 | 383 | 385 | 82,000 |
2014/01/17 | 384 | 387 | 384 | 386 | 49,000 |
2014/01/16 | 382 | 385 | 381 | 383 | 104,000 |
2014/01/15 | 381 | 383 | 381 | 382 | 57,000 |
2014/01/14 | 383 | 383 | 380 | 381 | 89,000 |
2014/01/10 | 382 | 383 | 380 | 383 | 73,000 |
2014/01/09 | 381 | 384 | 381 | 384 | 49,000 |
2014/01/08 | 381 | 384 | 381 | 383 | 65,000 |
2014/01/07 | 382 | 384 | 381 | 382 | 77,000 |
2014/01/06 | 380 | 384 | 380 | 384 | 77,000 |