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 |
---|---|---|---|---|---|
2015/12/30 | 2,497 | 2,497 | 2,469 | 2,474 | 8,200 |
2015/12/29 | 2,495 | 2,498 | 2,481 | 2,498 | 12,100 |
2015/12/28 | 2,469 | 2,490 | 2,441 | 2,488 | 8,300 |
2015/12/25 | 2,471 | 2,471 | 2,432 | 2,441 | 7,700 |
2015/12/24 | 2,461 | 2,470 | 2,435 | 2,455 | 9,200 |
2015/12/22 | 2,419 | 2,456 | 2,400 | 2,437 | 14,000 |
2015/12/21 | 2,400 | 2,419 | 2,388 | 2,407 | 14,800 |
2015/12/18 | 2,482 | 2,510 | 2,393 | 2,393 | 28,300 |
2015/12/17 | 2,447 | 2,486 | 2,447 | 2,477 | 15,300 |
2015/12/16 | 2,410 | 2,446 | 2,410 | 2,446 | 6,100 |
2015/12/15 | 2,446 | 2,446 | 2,400 | 2,410 | 13,800 |
2015/12/14 | 2,414 | 2,424 | 2,390 | 2,420 | 9,700 |
2015/12/11 | 2,388 | 2,440 | 2,388 | 2,417 | 21,100 |
2015/12/10 | 2,398 | 2,438 | 2,382 | 2,438 | 11,700 |
2015/12/09 | 2,400 | 2,436 | 2,387 | 2,393 | 8,800 |
2015/12/08 | 2,440 | 2,448 | 2,392 | 2,399 | 13,300 |
2015/12/07 | 2,422 | 2,430 | 2,394 | 2,396 | 7,700 |
2015/12/04 | 2,410 | 2,436 | 2,399 | 2,399 | 8,700 |
2015/12/03 | 2,400 | 2,446 | 2,400 | 2,446 | 7,900 |
2015/12/02 | 2,434 | 2,434 | 2,410 | 2,423 | 4,700 |
2015/12/01 | 2,425 | 2,447 | 2,415 | 2,434 | 6,700 |
2015/11/30 | 2,396 | 2,425 | 2,396 | 2,413 | 3,700 |
2015/11/27 | 2,420 | 2,446 | 2,361 | 2,403 | 5,300 |
2015/11/26 | 2,470 | 2,470 | 2,436 | 2,436 | 7,800 |
2015/11/25 | 2,496 | 2,496 | 2,464 | 2,467 | 11,000 |
2015/11/24 | 2,475 | 2,475 | 2,450 | 2,461 | 8,100 |
2015/11/20 | 2,466 | 2,474 | 2,436 | 2,474 | 7,900 |
2015/11/19 | 2,450 | 2,460 | 2,436 | 2,457 | 8,800 |
2015/11/18 | 2,426 | 2,442 | 2,412 | 2,433 | 7,200 |
2015/11/17 | 2,421 | 2,448 | 2,370 | 2,426 | 12,100 |
2015/11/16 | 2,370 | 2,402 | 2,370 | 2,398 | 4,700 |
2015/11/13 | 2,414 | 2,419 | 2,394 | 2,418 | 4,500 |
2015/11/12 | 2,399 | 2,450 | 2,399 | 2,422 | 8,000 |
2015/11/11 | 2,324 | 2,399 | 2,324 | 2,396 | 9,800 |
2015/11/10 | 2,365 | 2,365 | 2,342 | 2,360 | 5,000 |
2015/11/09 | 2,311 | 2,423 | 2,311 | 2,365 | 14,200 |
2015/11/06 | 2,260 | 2,286 | 2,257 | 2,277 | 4,600 |
2015/11/05 | 2,226 | 2,258 | 2,226 | 2,257 | 4,700 |
2015/11/04 | 2,256 | 2,256 | 2,220 | 2,235 | 2,900 |
2015/11/02 | 2,237 | 2,237 | 2,185 | 2,220 | 5,900 |
2015/10/30 | 2,229 | 2,261 | 2,223 | 2,235 | 6,600 |
2015/10/29 | 2,310 | 2,312 | 2,229 | 2,229 | 6,200 |
2015/10/28 | 2,248 | 2,322 | 2,243 | 2,260 | 4,400 |
2015/10/27 | 2,302 | 2,302 | 2,242 | 2,251 | 5,400 |
2015/10/26 | 2,314 | 2,342 | 2,277 | 2,302 | 22,500 |
2015/10/23 | 2,241 | 2,251 | 2,230 | 2,247 | 8,400 |
2015/10/22 | 2,206 | 2,250 | 2,204 | 2,221 | 9,200 |
2015/10/21 | 2,122 | 2,199 | 2,122 | 2,198 | 11,200 |
2015/10/20 | 2,131 | 2,131 | 2,120 | 2,122 | 3,700 |
2015/10/19 | 2,110 | 2,133 | 2,101 | 2,118 | 3,500 |
2015/10/16 | 2,125 | 2,168 | 2,102 | 2,107 | 13,500 |
2015/10/15 | 2,078 | 2,122 | 2,078 | 2,102 | 6,900 |
2015/10/14 | 2,082 | 2,084 | 2,073 | 2,073 | 4,200 |
2015/10/13 | 2,064 | 2,080 | 2,064 | 2,079 | 6,600 |
2015/10/09 | 2,071 | 2,082 | 2,052 | 2,064 | 10,200 |
2015/10/08 | 2,075 | 2,077 | 2,062 | 2,071 | 4,100 |
2015/10/07 | 2,073 | 2,089 | 2,052 | 2,075 | 3,900 |
2015/10/06 | 2,015 | 2,080 | 2,015 | 2,056 | 13,000 |
2015/10/05 | 2,031 | 2,044 | 2,004 | 2,008 | 7,100 |
2015/10/02 | 2,018 | 2,026 | 2,002 | 2,018 | 2,500 |
2015/10/01 | 2,012 | 2,048 | 2,010 | 2,018 | 4,300 |
2015/09/30 | 1,989 | 2,000 | 1,970 | 1,989 | 4,700 |
2015/09/29 | 2,005 | 2,020 | 1,954 | 1,956 | 7,200 |
2015/09/28 | 2,030 | 2,031 | 1,995 | 2,031 | 5,800 |
2015/09/25 | 2,054 | 2,054 | 1,988 | 2,004 | 16,700 |
2015/09/24 | 2,091 | 2,126 | 2,018 | 2,021 | 16,500 |
2015/09/18 | 2,100 | 2,132 | 2,095 | 2,117 | 15,100 |
2015/09/17 | 2,098 | 2,118 | 2,072 | 2,115 | 7,000 |
2015/09/16 | 2,077 | 2,102 | 2,061 | 2,071 | 3,500 |
2015/09/15 | 2,084 | 2,124 | 2,065 | 2,066 | 5,300 |
2015/09/14 | 2,109 | 2,119 | 2,080 | 2,084 | 4,600 |
2015/09/11 | 2,067 | 2,149 | 2,060 | 2,109 | 17,800 |
2015/09/10 | 2,028 | 2,060 | 2,021 | 2,048 | 7,600 |
2015/09/09 | 2,100 | 2,100 | 2,014 | 2,054 | 9,700 |
2015/09/08 | 2,166 | 2,191 | 2,002 | 2,008 | 30,500 |
2015/09/07 | 2,167 | 2,202 | 2,152 | 2,169 | 9,500 |
2015/09/04 | 2,213 | 2,213 | 2,150 | 2,171 | 7,900 |
2015/09/03 | 2,148 | 2,219 | 2,148 | 2,173 | 8,300 |
2015/09/02 | 2,138 | 2,214 | 2,137 | 2,159 | 21,700 |
2015/09/01 | 2,320 | 2,320 | 2,231 | 2,240 | 13,100 |
2015/08/31 | 2,300 | 2,329 | 2,286 | 2,317 | 5,000 |
2015/08/28 | 2,400 | 2,400 | 2,268 | 2,333 | 12,000 |
2015/08/27 | 2,300 | 2,338 | 2,216 | 2,322 | 14,500 |
2015/08/26 | 2,136 | 2,222 | 2,136 | 2,175 | 15,300 |
2015/08/25 | 2,200 | 2,260 | 2,120 | 2,135 | 20,400 |
2015/08/24 | 2,323 | 2,339 | 2,252 | 2,269 | 16,100 |
2015/08/21 | 2,381 | 2,418 | 2,343 | 2,347 | 12,800 |
2015/08/20 | 2,420 | 2,440 | 2,402 | 2,403 | 4,000 |
2015/08/19 | 2,434 | 2,445 | 2,425 | 2,425 | 6,200 |
2015/08/18 | 2,433 | 2,433 | 2,403 | 2,420 | 9,900 |
2015/08/17 | 2,406 | 2,436 | 2,403 | 2,425 | 9,500 |
2015/08/14 | 2,390 | 2,431 | 2,390 | 2,422 | 7,500 |
2015/08/13 | 2,425 | 2,425 | 2,350 | 2,399 | 17,500 |
2015/08/12 | 2,450 | 2,461 | 2,407 | 2,425 | 16,800 |
2015/08/11 | 2,495 | 2,495 | 2,448 | 2,457 | 13,800 |
2015/08/10 | 2,451 | 2,495 | 2,451 | 2,492 | 8,500 |
2015/08/07 | 2,486 | 2,500 | 2,485 | 2,489 | 10,700 |
2015/08/06 | 2,496 | 2,500 | 2,486 | 2,495 | 13,400 |
2015/08/05 | 2,466 | 2,498 | 2,466 | 2,496 | 23,300 |
2015/08/04 | 2,447 | 2,472 | 2,447 | 2,466 | 21,300 |
2015/08/03 | 2,445 | 2,459 | 2,434 | 2,447 | 11,100 |
2015/07/31 | 2,461 | 2,461 | 2,441 | 2,450 | 12,800 |
2015/07/30 | 2,449 | 2,471 | 2,432 | 2,454 | 24,900 |
2015/07/29 | 2,467 | 2,468 | 2,430 | 2,450 | 75,400 |
2015/07/29 | 1 -> 0.20 分割 | ||||
2015/07/28 | 495 | 495 | 492 | 493 | 639,000 |
2015/07/27 | 499 | 500 | 497 | 497 | 151,000 |
2015/07/24 | 499 | 502 | 499 | 499 | 70,000 |
2015/07/23 | 499 | 503 | 499 | 501 | 108,000 |
2015/07/22 | 501 | 502 | 500 | 501 | 133,000 |
2015/07/21 | 504 | 505 | 501 | 503 | 84,000 |
2015/07/17 | 506 | 507 | 504 | 507 | 23,000 |
2015/07/16 | 501 | 507 | 501 | 507 | 77,000 |
2015/07/15 | 500 | 508 | 500 | 507 | 86,000 |
2015/07/14 | 500 | 506 | 500 | 504 | 64,000 |
2015/07/13 | 488 | 495 | 488 | 494 | 35,000 |
2015/07/10 | 488 | 490 | 483 | 486 | 71,000 |
2015/07/09 | 490 | 490 | 481 | 488 | 119,000 |
2015/07/08 | 501 | 505 | 493 | 493 | 98,000 |
2015/07/07 | 499 | 505 | 499 | 501 | 67,000 |
2015/07/06 | 500 | 502 | 498 | 499 | 62,000 |
2015/07/03 | 508 | 508 | 504 | 504 | 54,000 |
2015/07/02 | 508 | 508 | 505 | 507 | 65,000 |
2015/07/01 | 500 | 504 | 497 | 503 | 77,000 |
2015/06/30 | 495 | 500 | 494 | 500 | 64,000 |
2015/06/29 | 493 | 499 | 491 | 496 | 79,000 |
2015/06/26 | 500 | 503 | 499 | 501 | 45,000 |
2015/06/25 | 495 | 500 | 495 | 497 | 59,000 |
2015/06/24 | 493 | 496 | 491 | 495 | 110,000 |
2015/06/23 | 494 | 499 | 485 | 490 | 111,000 |
2015/06/22 | 507 | 507 | 495 | 499 | 90,000 |
2015/06/19 | 507 | 509 | 507 | 507 | 42,000 |
2015/06/18 | 513 | 514 | 508 | 509 | 39,000 |
2015/06/17 | 514 | 514 | 513 | 514 | 17,000 |
2015/06/16 | 515 | 516 | 514 | 514 | 28,000 |
2015/06/15 | 513 | 514 | 511 | 514 | 20,000 |
2015/06/12 | 513 | 516 | 513 | 516 | 87,000 |
2015/06/11 | 503 | 512 | 503 | 512 | 31,000 |
2015/06/10 | 517 | 517 | 504 | 506 | 72,000 |
2015/06/09 | 515 | 519 | 515 | 517 | 79,000 |
2015/06/08 | 520 | 520 | 513 | 513 | 30,000 |
2015/06/05 | 517 | 519 | 515 | 518 | 38,000 |
2015/06/04 | 518 | 518 | 514 | 517 | 32,000 |
2015/06/03 | 515 | 520 | 513 | 515 | 39,000 |
2015/06/02 | 517 | 517 | 510 | 512 | 40,000 |
2015/06/01 | 508 | 517 | 508 | 517 | 34,000 |
2015/05/29 | 517 | 519 | 515 | 518 | 25,000 |
2015/05/28 | 519 | 520 | 513 | 517 | 26,000 |
2015/05/27 | 511 | 519 | 511 | 517 | 19,000 |
2015/05/26 | 515 | 523 | 510 | 518 | 69,000 |
2015/05/25 | 513 | 514 | 510 | 514 | 39,000 |
2015/05/22 | 506 | 513 | 506 | 513 | 42,000 |
2015/05/21 | 515 | 515 | 506 | 506 | 45,000 |
2015/05/20 | 521 | 521 | 511 | 516 | 48,000 |
2015/05/19 | 505 | 527 | 503 | 520 | 94,000 |
2015/05/18 | 494 | 506 | 494 | 505 | 56,000 |
2015/05/15 | 485 | 494 | 485 | 493 | 45,000 |
2015/05/14 | 485 | 489 | 484 | 486 | 59,000 |
2015/05/13 | 485 | 486 | 483 | 486 | 33,000 |
2015/05/12 | 480 | 486 | 480 | 485 | 48,000 |
2015/05/11 | 473 | 480 | 473 | 480 | 58,000 |
2015/05/08 | 473 | 475 | 471 | 472 | 48,000 |
2015/05/07 | 471 | 471 | 466 | 471 | 46,000 |
2015/05/01 | 470 | 473 | 467 | 468 | 43,000 |
2015/04/30 | 474 | 475 | 465 | 469 | 48,000 |
2015/04/28 | 473 | 475 | 471 | 474 | 69,000 |
2015/04/27 | 465 | 478 | 465 | 469 | 109,000 |
2015/04/24 | 458 | 461 | 457 | 460 | 49,000 |
2015/04/23 | 460 | 461 | 458 | 458 | 27,000 |
2015/04/22 | 459 | 461 | 458 | 460 | 51,000 |
2015/04/21 | 458 | 459 | 455 | 459 | 34,000 |
2015/04/20 | 453 | 459 | 452 | 458 | 81,000 |
2015/04/17 | 457 | 459 | 454 | 456 | 41,000 |
2015/04/16 | 457 | 457 | 453 | 457 | 40,000 |
2015/04/15 | 460 | 460 | 456 | 457 | 37,000 |
2015/04/14 | 458 | 460 | 456 | 460 | 35,000 |
2015/04/13 | 455 | 460 | 455 | 458 | 30,000 |
2015/04/10 | 460 | 463 | 455 | 455 | 76,000 |
2015/04/09 | 455 | 459 | 453 | 459 | 43,000 |
2015/04/08 | 450 | 454 | 450 | 454 | 48,000 |
2015/04/07 | 449 | 452 | 449 | 449 | 30,000 |
2015/04/06 | 448 | 453 | 447 | 451 | 40,000 |
2015/04/03 | 442 | 448 | 442 | 448 | 34,000 |
2015/04/02 | 440 | 444 | 438 | 442 | 41,000 |
2015/04/01 | 440 | 444 | 437 | 437 | 63,000 |
2015/03/31 | 440 | 440 | 435 | 436 | 41,000 |
2015/03/30 | 433 | 435 | 431 | 434 | 52,000 |
2015/03/27 | 435 | 440 | 433 | 433 | 51,000 |
2015/03/26 | 444 | 444 | 431 | 435 | 66,000 |
2015/03/25 | 445 | 445 | 437 | 444 | 91,000 |
2015/03/24 | 446 | 446 | 443 | 444 | 41,000 |
2015/03/23 | 442 | 446 | 442 | 446 | 46,000 |
2015/03/20 | 452 | 452 | 438 | 438 | 112,000 |
2015/03/19 | 456 | 456 | 449 | 452 | 54,000 |
2015/03/18 | 456 | 457 | 452 | 456 | 41,000 |
2015/03/17 | 455 | 456 | 445 | 456 | 85,000 |
2015/03/16 | 458 | 458 | 452 | 452 | 43,000 |
2015/03/13 | 458 | 458 | 452 | 455 | 103,000 |
2015/03/12 | 451 | 459 | 450 | 452 | 91,000 |
2015/03/11 | 454 | 454 | 450 | 451 | 48,000 |
2015/03/10 | 457 | 465 | 449 | 454 | 167,000 |
2015/03/09 | 442 | 456 | 442 | 454 | 62,000 |
2015/03/06 | 441 | 444 | 441 | 442 | 22,000 |
2015/03/05 | 447 | 449 | 441 | 442 | 38,000 |
2015/03/04 | 452 | 452 | 445 | 447 | 33,000 |
2015/03/03 | 446 | 451 | 446 | 449 | 15,000 |
2015/03/02 | 450 | 452 | 445 | 446 | 33,000 |
2015/02/27 | 447 | 454 | 445 | 447 | 47,000 |
2015/02/26 | 453 | 453 | 445 | 447 | 50,000 |
2015/02/25 | 462 | 462 | 445 | 447 | 80,000 |
2015/02/24 | 458 | 462 | 455 | 461 | 87,000 |
2015/02/23 | 454 | 457 | 453 | 457 | 39,000 |
2015/02/20 | 453 | 456 | 452 | 454 | 57,000 |
2015/02/19 | 457 | 457 | 454 | 456 | 75,000 |
2015/02/18 | 449 | 455 | 447 | 454 | 124,000 |
2015/02/17 | 447 | 448 | 444 | 448 | 43,000 |
2015/02/16 | 444 | 447 | 444 | 447 | 41,000 |
2015/02/13 | 445 | 447 | 440 | 444 | 81,000 |
2015/02/12 | 441 | 445 | 441 | 443 | 67,000 |
2015/02/10 | 440 | 441 | 437 | 441 | 36,000 |
2015/02/09 | 436 | 439 | 432 | 439 | 48,000 |
2015/02/06 | 436 | 436 | 432 | 433 | 33,000 |
2015/02/05 | 432 | 434 | 428 | 430 | 59,000 |
2015/02/04 | 436 | 437 | 428 | 431 | 81,000 |
2015/02/03 | 440 | 440 | 427 | 428 | 98,000 |
2015/02/02 | 436 | 440 | 433 | 438 | 94,000 |
2015/01/30 | 436 | 437 | 435 | 436 | 81,000 |
2015/01/29 | 436 | 437 | 434 | 437 | 129,000 |
2015/01/28 | 427 | 436 | 426 | 434 | 384,000 |
2015/01/27 | 435 | 437 | 434 | 435 | 607,000 |
2015/01/26 | 437 | 437 | 435 | 436 | 161,000 |
2015/01/23 | 440 | 441 | 438 | 438 | 80,000 |
2015/01/22 | 443 | 444 | 438 | 441 | 98,000 |
2015/01/21 | 444 | 446 | 444 | 444 | 68,000 |
2015/01/20 | 444 | 447 | 444 | 446 | 70,000 |
2015/01/19 | 446 | 449 | 446 | 446 | 40,000 |
2015/01/16 | 446 | 448 | 445 | 446 | 36,000 |
2015/01/15 | 445 | 449 | 445 | 448 | 25,000 |
2015/01/14 | 448 | 448 | 447 | 448 | 25,000 |
2015/01/13 | 446 | 448 | 443 | 448 | 66,000 |
2015/01/09 | 444 | 448 | 444 | 446 | 49,000 |
2015/01/08 | 445 | 447 | 444 | 446 | 49,000 |
2015/01/07 | 444 | 446 | 442 | 444 | 46,000 |
2015/01/06 | 448 | 449 | 444 | 445 | 69,000 |
2015/01/05 | 444 | 452 | 444 | 448 | 61,000 |