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 |
---|---|---|---|---|---|
2016/12/30 | 2,505 | 2,556 | 2,505 | 2,531 | 37,800 |
2016/12/29 | 2,558 | 2,573 | 2,557 | 2,562 | 32,200 |
2016/12/28 | 2,554 | 2,573 | 2,548 | 2,570 | 10,300 |
2016/12/27 | 2,551 | 2,555 | 2,538 | 2,548 | 5,700 |
2016/12/26 | 2,545 | 2,559 | 2,530 | 2,552 | 11,700 |
2016/12/22 | 2,581 | 2,581 | 2,454 | 2,542 | 13,000 |
2016/12/21 | 2,568 | 2,585 | 2,559 | 2,567 | 8,800 |
2016/12/20 | 2,548 | 2,567 | 2,546 | 2,566 | 8,100 |
2016/12/19 | 2,542 | 2,555 | 2,539 | 2,548 | 12,200 |
2016/12/16 | 2,540 | 2,542 | 2,527 | 2,540 | 12,900 |
2016/12/15 | 2,500 | 2,529 | 2,500 | 2,524 | 12,600 |
2016/12/14 | 2,503 | 2,510 | 2,496 | 2,498 | 11,900 |
2016/12/13 | 2,500 | 2,500 | 2,490 | 2,500 | 16,400 |
2016/12/12 | 2,509 | 2,509 | 2,479 | 2,496 | 15,000 |
2016/12/09 | 2,446 | 2,482 | 2,446 | 2,482 | 14,100 |
2016/12/08 | 2,500 | 2,500 | 2,481 | 2,488 | 8,200 |
2016/12/07 | 2,464 | 2,491 | 2,463 | 2,484 | 12,400 |
2016/12/06 | 2,451 | 2,475 | 2,441 | 2,441 | 8,900 |
2016/12/05 | 2,475 | 2,480 | 2,452 | 2,452 | 3,700 |
2016/12/02 | 2,475 | 2,489 | 2,448 | 2,460 | 7,300 |
2016/12/01 | 2,502 | 2,503 | 2,400 | 2,470 | 23,800 |
2016/11/30 | 2,495 | 2,499 | 2,489 | 2,493 | 6,000 |
2016/11/29 | 2,490 | 2,500 | 2,488 | 2,500 | 7,500 |
2016/11/28 | 2,499 | 2,500 | 2,486 | 2,500 | 10,300 |
2016/11/25 | 2,499 | 2,499 | 2,488 | 2,499 | 7,800 |
2016/11/24 | 2,494 | 2,494 | 2,485 | 2,493 | 3,700 |
2016/11/22 | 2,495 | 2,500 | 2,493 | 2,496 | 7,700 |
2016/11/21 | 2,491 | 2,499 | 2,482 | 2,486 | 6,800 |
2016/11/18 | 2,485 | 2,497 | 2,474 | 2,491 | 5,600 |
2016/11/17 | 2,487 | 2,498 | 2,485 | 2,497 | 8,300 |
2016/11/16 | 2,466 | 2,478 | 2,464 | 2,478 | 4,300 |
2016/11/15 | 2,451 | 2,480 | 2,451 | 2,480 | 8,000 |
2016/11/14 | 2,480 | 2,485 | 2,464 | 2,484 | 6,200 |
2016/11/11 | 2,475 | 2,490 | 2,446 | 2,466 | 9,100 |
2016/11/10 | 2,417 | 2,446 | 2,375 | 2,441 | 8,400 |
2016/11/09 | 2,460 | 2,464 | 2,320 | 2,320 | 9,900 |
2016/11/08 | 2,420 | 2,445 | 2,391 | 2,429 | 4,600 |
2016/11/07 | 2,409 | 2,416 | 2,394 | 2,399 | 5,100 |
2016/11/04 | 2,392 | 2,420 | 2,392 | 2,403 | 5,600 |
2016/11/02 | 2,442 | 2,457 | 2,435 | 2,442 | 6,700 |
2016/11/01 | 2,464 | 2,480 | 2,464 | 2,475 | 5,500 |
2016/10/31 | 2,486 | 2,488 | 2,471 | 2,478 | 3,900 |
2016/10/28 | 2,481 | 2,499 | 2,459 | 2,499 | 16,700 |
2016/10/27 | 2,484 | 2,484 | 2,447 | 2,465 | 5,700 |
2016/10/26 | 2,477 | 2,485 | 2,465 | 2,472 | 8,300 |
2016/10/25 | 2,488 | 2,495 | 2,455 | 2,466 | 22,700 |
2016/10/24 | 2,447 | 2,455 | 2,441 | 2,455 | 5,600 |
2016/10/21 | 2,455 | 2,455 | 2,440 | 2,446 | 4,000 |
2016/10/20 | 2,438 | 2,455 | 2,438 | 2,454 | 9,000 |
2016/10/19 | 2,439 | 2,444 | 2,436 | 2,437 | 4,700 |
2016/10/18 | 2,428 | 2,440 | 2,428 | 2,437 | 4,200 |
2016/10/17 | 2,410 | 2,439 | 2,410 | 2,433 | 7,600 |
2016/10/14 | 2,419 | 2,430 | 2,408 | 2,428 | 4,700 |
2016/10/13 | 2,422 | 2,425 | 2,383 | 2,420 | 6,500 |
2016/10/12 | 2,367 | 2,412 | 2,367 | 2,396 | 7,600 |
2016/10/11 | 2,428 | 2,428 | 2,409 | 2,412 | 4,900 |
2016/10/07 | 2,399 | 2,402 | 2,382 | 2,402 | 4,200 |
2016/10/06 | 2,405 | 2,412 | 2,400 | 2,408 | 4,900 |
2016/10/05 | 2,385 | 2,399 | 2,378 | 2,395 | 5,500 |
2016/10/04 | 2,389 | 2,389 | 2,379 | 2,385 | 3,600 |
2016/10/03 | 2,356 | 2,372 | 2,355 | 2,370 | 4,300 |
2016/09/30 | 2,360 | 2,380 | 2,320 | 2,322 | 10,100 |
2016/09/29 | 2,350 | 2,367 | 2,343 | 2,367 | 7,800 |
2016/09/28 | 2,347 | 2,355 | 2,329 | 2,349 | 6,900 |
2016/09/27 | 2,319 | 2,347 | 2,276 | 2,347 | 10,200 |
2016/09/26 | 2,337 | 2,337 | 2,290 | 2,320 | 12,700 |
2016/09/23 | 2,306 | 2,327 | 2,286 | 2,321 | 14,300 |
2016/09/21 | 2,293 | 2,358 | 2,293 | 2,356 | 10,200 |
2016/09/20 | 2,300 | 2,300 | 2,288 | 2,293 | 5,900 |
2016/09/16 | 2,271 | 2,297 | 2,271 | 2,290 | 4,300 |
2016/09/15 | 2,256 | 2,281 | 2,256 | 2,276 | 4,400 |
2016/09/14 | 2,299 | 2,299 | 2,270 | 2,284 | 5,400 |
2016/09/13 | 2,315 | 2,315 | 2,283 | 2,293 | 2,500 |
2016/09/12 | 2,276 | 2,311 | 2,276 | 2,304 | 2,600 |
2016/09/09 | 2,326 | 2,326 | 2,291 | 2,305 | 9,700 |
2016/09/08 | 2,255 | 2,313 | 2,255 | 2,313 | 8,800 |
2016/09/07 | 2,254 | 2,299 | 2,254 | 2,294 | 5,800 |
2016/09/06 | 2,245 | 2,290 | 2,245 | 2,289 | 3,700 |
2016/09/05 | 2,262 | 2,280 | 2,258 | 2,262 | 3,600 |
2016/09/02 | 2,250 | 2,262 | 2,240 | 2,262 | 3,100 |
2016/09/01 | 2,241 | 2,270 | 2,240 | 2,248 | 4,400 |
2016/08/31 | 2,304 | 2,305 | 2,151 | 2,241 | 8,300 |
2016/08/30 | 2,327 | 2,327 | 2,301 | 2,303 | 2,900 |
2016/08/29 | 2,339 | 2,340 | 2,311 | 2,319 | 5,100 |
2016/08/26 | 2,340 | 2,340 | 2,291 | 2,298 | 7,000 |
2016/08/25 | 2,322 | 2,322 | 2,265 | 2,279 | 6,900 |
2016/08/24 | 2,250 | 2,262 | 2,250 | 2,255 | 1,500 |
2016/08/23 | 2,236 | 2,260 | 2,228 | 2,231 | 6,400 |
2016/08/22 | 2,238 | 2,259 | 2,233 | 2,245 | 3,500 |
2016/08/19 | 2,233 | 2,253 | 2,230 | 2,237 | 6,600 |
2016/08/18 | 2,251 | 2,288 | 2,230 | 2,230 | 6,100 |
2016/08/17 | 2,244 | 2,292 | 2,231 | 2,240 | 7,100 |
2016/08/16 | 2,310 | 2,326 | 2,257 | 2,260 | 10,300 |
2016/08/15 | 2,292 | 2,320 | 2,288 | 2,297 | 2,300 |
2016/08/12 | 2,319 | 2,337 | 2,294 | 2,320 | 8,800 |
2016/08/10 | 2,251 | 2,294 | 2,248 | 2,294 | 3,600 |
2016/08/09 | 2,244 | 2,259 | 2,239 | 2,251 | 2,800 |
2016/08/08 | 2,286 | 2,291 | 2,232 | 2,252 | 8,100 |
2016/08/05 | 2,286 | 2,300 | 2,264 | 2,286 | 8,200 |
2016/08/04 | 2,302 | 2,302 | 2,250 | 2,263 | 8,300 |
2016/08/03 | 2,329 | 2,355 | 2,288 | 2,292 | 10,400 |
2016/08/02 | 2,379 | 2,380 | 2,345 | 2,345 | 7,700 |
2016/08/01 | 2,384 | 2,384 | 2,364 | 2,370 | 8,500 |
2016/07/29 | 2,392 | 2,398 | 2,345 | 2,394 | 12,000 |
2016/07/28 | 2,400 | 2,400 | 2,374 | 2,385 | 17,700 |
2016/07/27 | 2,392 | 2,400 | 2,365 | 2,373 | 105,200 |
2016/07/26 | 2,432 | 2,436 | 2,400 | 2,408 | 135,000 |
2016/07/25 | 2,427 | 2,442 | 2,422 | 2,432 | 29,400 |
2016/07/22 | 2,430 | 2,443 | 2,423 | 2,431 | 21,600 |
2016/07/21 | 2,441 | 2,456 | 2,441 | 2,450 | 61,400 |
2016/07/20 | 2,422 | 2,450 | 2,421 | 2,450 | 25,900 |
2016/07/19 | 2,467 | 2,475 | 2,401 | 2,438 | 20,900 |
2016/07/15 | 2,462 | 2,475 | 2,458 | 2,467 | 8,600 |
2016/07/14 | 2,460 | 2,492 | 2,460 | 2,462 | 11,300 |
2016/07/13 | 2,476 | 2,498 | 2,471 | 2,481 | 27,900 |
2016/07/12 | 2,498 | 2,498 | 2,457 | 2,494 | 10,600 |
2016/07/11 | 2,426 | 2,493 | 2,426 | 2,490 | 14,300 |
2016/07/08 | 2,480 | 2,480 | 2,427 | 2,427 | 8,700 |
2016/07/07 | 2,455 | 2,480 | 2,455 | 2,480 | 8,400 |
2016/07/06 | 2,453 | 2,462 | 2,436 | 2,461 | 27,500 |
2016/07/05 | 2,474 | 2,474 | 2,449 | 2,454 | 9,300 |
2016/07/04 | 2,450 | 2,453 | 2,427 | 2,453 | 12,200 |
2016/07/01 | 2,434 | 2,445 | 2,423 | 2,445 | 10,300 |
2016/06/30 | 2,410 | 2,412 | 2,389 | 2,402 | 6,400 |
2016/06/29 | 2,386 | 2,421 | 2,386 | 2,413 | 6,500 |
2016/06/28 | 2,350 | 2,400 | 2,350 | 2,389 | 24,500 |
2016/06/27 | 2,367 | 2,402 | 2,347 | 2,370 | 13,900 |
2016/06/24 | 2,406 | 2,417 | 2,260 | 2,299 | 13,300 |
2016/06/23 | 2,472 | 2,472 | 2,410 | 2,427 | 7,600 |
2016/06/22 | 2,447 | 2,477 | 2,435 | 2,476 | 5,000 |
2016/06/21 | 2,419 | 2,435 | 2,392 | 2,430 | 3,700 |
2016/06/20 | 2,373 | 2,431 | 2,359 | 2,419 | 24,100 |
2016/06/17 | 2,360 | 2,392 | 2,343 | 2,351 | 11,500 |
2016/06/16 | 2,405 | 2,405 | 2,337 | 2,337 | 6,000 |
2016/06/15 | 2,366 | 2,407 | 2,366 | 2,390 | 4,800 |
2016/06/14 | 2,405 | 2,433 | 2,402 | 2,408 | 6,500 |
2016/06/13 | 2,435 | 2,474 | 2,407 | 2,407 | 10,900 |
2016/06/10 | 2,496 | 2,496 | 2,462 | 2,479 | 13,100 |
2016/06/09 | 2,477 | 2,477 | 2,433 | 2,453 | 6,800 |
2016/06/08 | 2,488 | 2,493 | 2,480 | 2,480 | 4,100 |
2016/06/07 | 2,485 | 2,495 | 2,475 | 2,484 | 5,200 |
2016/06/06 | 2,460 | 2,485 | 2,433 | 2,485 | 4,300 |
2016/06/03 | 2,483 | 2,500 | 2,463 | 2,498 | 5,700 |
2016/06/02 | 2,457 | 2,495 | 2,453 | 2,463 | 3,600 |
2016/06/01 | 2,467 | 2,498 | 2,456 | 2,457 | 4,700 |
2016/05/31 | 2,482 | 2,503 | 2,480 | 2,503 | 7,900 |
2016/05/30 | 2,491 | 2,500 | 2,479 | 2,492 | 6,200 |
2016/05/27 | 2,492 | 2,492 | 2,477 | 2,488 | 2,100 |
2016/05/26 | 2,489 | 2,489 | 2,462 | 2,475 | 3,100 |
2016/05/25 | 2,485 | 2,489 | 2,470 | 2,479 | 5,600 |
2016/05/24 | 2,433 | 2,449 | 2,433 | 2,449 | 4,000 |
2016/05/23 | 2,414 | 2,433 | 2,414 | 2,433 | 3,400 |
2016/05/20 | 2,413 | 2,421 | 2,413 | 2,414 | 1,700 |
2016/05/19 | 2,430 | 2,430 | 2,402 | 2,413 | 4,800 |
2016/05/18 | 2,423 | 2,434 | 2,399 | 2,400 | 3,600 |
2016/05/17 | 2,393 | 2,424 | 2,378 | 2,419 | 2,900 |
2016/05/16 | 2,390 | 2,402 | 2,377 | 2,378 | 3,400 |
2016/05/13 | 2,438 | 2,438 | 2,396 | 2,398 | 7,300 |
2016/05/12 | 2,403 | 2,440 | 2,403 | 2,433 | 1,700 |
2016/05/11 | 2,390 | 2,424 | 2,390 | 2,409 | 4,500 |
2016/05/10 | 2,351 | 2,410 | 2,351 | 2,403 | 5,400 |
2016/05/09 | 2,347 | 2,362 | 2,343 | 2,344 | 3,800 |
2016/05/06 | 2,335 | 2,384 | 2,335 | 2,347 | 5,900 |
2016/05/02 | 2,390 | 2,397 | 2,350 | 2,354 | 9,000 |
2016/04/28 | 2,472 | 2,480 | 2,414 | 2,422 | 8,800 |
2016/04/27 | 2,450 | 2,469 | 2,448 | 2,462 | 5,900 |
2016/04/26 | 2,474 | 2,474 | 2,455 | 2,468 | 4,400 |
2016/04/25 | 2,500 | 2,500 | 2,461 | 2,473 | 12,600 |
2016/04/22 | 2,472 | 2,480 | 2,453 | 2,480 | 7,800 |
2016/04/21 | 2,469 | 2,479 | 2,466 | 2,473 | 9,600 |
2016/04/20 | 2,460 | 2,465 | 2,440 | 2,455 | 7,900 |
2016/04/19 | 2,460 | 2,460 | 2,439 | 2,454 | 3,600 |
2016/04/18 | 2,445 | 2,453 | 2,421 | 2,426 | 7,100 |
2016/04/15 | 2,451 | 2,470 | 2,451 | 2,463 | 3,700 |
2016/04/14 | 2,447 | 2,460 | 2,438 | 2,460 | 7,400 |
2016/04/13 | 2,436 | 2,439 | 2,420 | 2,427 | 5,000 |
2016/04/12 | 2,431 | 2,441 | 2,400 | 2,400 | 10,300 |
2016/04/11 | 2,449 | 2,455 | 2,400 | 2,441 | 6,100 |
2016/04/08 | 2,440 | 2,465 | 2,420 | 2,451 | 7,500 |
2016/04/07 | 2,423 | 2,469 | 2,423 | 2,464 | 5,100 |
2016/04/06 | 2,465 | 2,468 | 2,390 | 2,456 | 7,400 |
2016/04/05 | 2,489 | 2,489 | 2,460 | 2,467 | 5,600 |
2016/04/04 | 2,388 | 2,489 | 2,388 | 2,489 | 10,400 |
2016/04/01 | 2,464 | 2,464 | 2,384 | 2,397 | 12,400 |
2016/03/31 | 2,432 | 2,479 | 2,424 | 2,456 | 7,100 |
2016/03/30 | 2,475 | 2,475 | 2,401 | 2,431 | 6,500 |
2016/03/29 | 2,479 | 2,482 | 2,439 | 2,476 | 10,900 |
2016/03/28 | 2,467 | 2,472 | 2,410 | 2,472 | 8,900 |
2016/03/25 | 2,459 | 2,466 | 2,443 | 2,452 | 12,400 |
2016/03/24 | 2,450 | 2,454 | 2,435 | 2,442 | 6,500 |
2016/03/23 | 2,441 | 2,450 | 2,426 | 2,450 | 3,500 |
2016/03/22 | 2,417 | 2,459 | 2,387 | 2,440 | 14,600 |
2016/03/18 | 2,398 | 2,430 | 2,389 | 2,430 | 8,600 |
2016/03/17 | 2,445 | 2,454 | 2,413 | 2,416 | 3,800 |
2016/03/16 | 2,462 | 2,469 | 2,420 | 2,427 | 6,500 |
2016/03/15 | 2,423 | 2,457 | 2,423 | 2,453 | 6,600 |
2016/03/14 | 2,453 | 2,466 | 2,441 | 2,458 | 9,800 |
2016/03/11 | 2,413 | 2,449 | 2,413 | 2,445 | 17,200 |
2016/03/10 | 2,397 | 2,444 | 2,397 | 2,443 | 16,600 |
2016/03/09 | 2,360 | 2,398 | 2,359 | 2,383 | 12,600 |
2016/03/08 | 2,367 | 2,369 | 2,320 | 2,358 | 5,400 |
2016/03/07 | 2,365 | 2,369 | 2,353 | 2,368 | 3,100 |
2016/03/04 | 2,357 | 2,370 | 2,354 | 2,370 | 2,900 |
2016/03/03 | 2,368 | 2,371 | 2,342 | 2,371 | 8,300 |
2016/03/02 | 2,338 | 2,372 | 2,290 | 2,362 | 12,200 |
2016/03/01 | 2,329 | 2,329 | 2,284 | 2,302 | 4,600 |
2016/02/29 | 2,339 | 2,342 | 2,303 | 2,319 | 14,700 |
2016/02/26 | 2,304 | 2,338 | 2,289 | 2,289 | 4,500 |
2016/02/25 | 2,292 | 2,300 | 2,248 | 2,282 | 12,500 |
2016/02/24 | 2,223 | 2,264 | 2,222 | 2,242 | 10,300 |
2016/02/23 | 2,221 | 2,247 | 2,218 | 2,227 | 10,000 |
2016/02/22 | 2,189 | 2,214 | 2,189 | 2,212 | 3,500 |
2016/02/19 | 2,212 | 2,231 | 2,169 | 2,184 | 4,200 |
2016/02/18 | 2,232 | 2,241 | 2,193 | 2,214 | 6,700 |
2016/02/17 | 2,156 | 2,219 | 2,156 | 2,199 | 7,600 |
2016/02/16 | 2,200 | 2,205 | 2,156 | 2,156 | 9,400 |
2016/02/15 | 2,136 | 2,198 | 2,086 | 2,175 | 9,300 |
2016/02/12 | 2,117 | 2,144 | 2,041 | 2,051 | 16,100 |
2016/02/10 | 2,225 | 2,225 | 2,135 | 2,140 | 9,100 |
2016/02/09 | 2,171 | 2,239 | 2,150 | 2,209 | 15,300 |
2016/02/08 | 2,219 | 2,229 | 2,190 | 2,218 | 14,700 |
2016/02/05 | 2,192 | 2,214 | 2,186 | 2,201 | 7,300 |
2016/02/04 | 2,244 | 2,244 | 2,213 | 2,220 | 15,600 |
2016/02/03 | 2,207 | 2,250 | 2,194 | 2,244 | 11,800 |
2016/02/02 | 2,220 | 2,229 | 2,184 | 2,223 | 9,000 |
2016/02/01 | 2,213 | 2,220 | 2,201 | 2,220 | 12,600 |
2016/01/29 | 2,134 | 2,190 | 2,130 | 2,189 | 17,200 |
2016/01/28 | 2,135 | 2,164 | 2,131 | 2,140 | 11,000 |
2016/01/27 | 2,138 | 2,162 | 2,114 | 2,154 | 76,300 |
2016/01/26 | 2,210 | 2,230 | 2,121 | 2,134 | 164,000 |
2016/01/25 | 2,241 | 2,294 | 2,241 | 2,283 | 35,200 |
2016/01/22 | 2,112 | 2,199 | 2,112 | 2,198 | 21,500 |
2016/01/21 | 2,225 | 2,240 | 2,100 | 2,100 | 55,000 |
2016/01/20 | 2,333 | 2,350 | 2,275 | 2,275 | 33,100 |
2016/01/19 | 2,386 | 2,397 | 2,347 | 2,350 | 18,100 |
2016/01/18 | 2,348 | 2,408 | 2,342 | 2,402 | 14,600 |
2016/01/15 | 2,366 | 2,400 | 2,366 | 2,395 | 10,700 |
2016/01/14 | 2,376 | 2,381 | 2,350 | 2,365 | 13,100 |
2016/01/13 | 2,363 | 2,410 | 2,357 | 2,399 | 10,500 |
2016/01/12 | 2,375 | 2,377 | 2,333 | 2,333 | 21,900 |
2016/01/08 | 2,390 | 2,406 | 2,381 | 2,381 | 14,200 |
2016/01/07 | 2,402 | 2,424 | 2,396 | 2,396 | 23,200 |
2016/01/06 | 2,410 | 2,449 | 2,406 | 2,406 | 19,200 |
2016/01/05 | 2,421 | 2,462 | 2,421 | 2,422 | 13,300 |
2016/01/04 | 2,440 | 2,471 | 2,438 | 2,442 | 20,700 |