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 |
|---|---|---|---|---|---|
| 2021/12/30 | 1,300 | 1,300 | 1,280 | 1,284 | 104,100 |
| 2021/12/29 | 1,178 | 1,289 | 1,178 | 1,285 | 42,200 |
| 2021/12/28 | 1,201 | 1,203 | 1,178 | 1,191 | 36,300 |
| 2021/12/27 | 1,235 | 1,235 | 1,200 | 1,201 | 33,700 |
| 2021/12/24 | 1,246 | 1,249 | 1,230 | 1,230 | 31,200 |
| 2021/12/23 | 1,260 | 1,262 | 1,251 | 1,251 | 10,600 |
| 2021/12/22 | 1,255 | 1,273 | 1,246 | 1,257 | 15,500 |
| 2021/12/21 | 1,251 | 1,261 | 1,245 | 1,255 | 21,500 |
| 2021/12/20 | 1,300 | 1,303 | 1,258 | 1,258 | 24,200 |
| 2021/12/17 | 1,338 | 1,338 | 1,313 | 1,315 | 18,200 |
| 2021/12/16 | 1,338 | 1,354 | 1,328 | 1,350 | 14,600 |
| 2021/12/15 | 1,332 | 1,340 | 1,316 | 1,323 | 16,500 |
| 2021/12/14 | 1,312 | 1,326 | 1,305 | 1,324 | 17,600 |
| 2021/12/13 | 1,337 | 1,348 | 1,299 | 1,304 | 30,900 |
| 2021/12/10 | 1,368 | 1,368 | 1,330 | 1,331 | 30,000 |
| 2021/12/09 | 1,395 | 1,405 | 1,371 | 1,375 | 15,900 |
| 2021/12/08 | 1,423 | 1,423 | 1,399 | 1,399 | 17,200 |
| 2021/12/07 | 1,382 | 1,430 | 1,380 | 1,430 | 13,300 |
| 2021/12/06 | 1,388 | 1,398 | 1,388 | 1,392 | 8,700 |
| 2021/12/03 | 1,373 | 1,397 | 1,372 | 1,388 | 9,400 |
| 2021/12/02 | 1,381 | 1,433 | 1,376 | 1,376 | 19,500 |
| 2021/12/01 | 1,362 | 1,397 | 1,362 | 1,381 | 14,600 |
| 2021/11/30 | 1,408 | 1,434 | 1,374 | 1,375 | 17,400 |
| 2021/11/29 | 1,460 | 1,460 | 1,380 | 1,403 | 30,600 |
| 2021/11/26 | 1,489 | 1,489 | 1,455 | 1,468 | 12,800 |
| 2021/11/25 | 1,498 | 1,499 | 1,472 | 1,487 | 11,300 |
| 2021/11/24 | 1,492 | 1,492 | 1,464 | 1,477 | 6,600 |
| 2021/11/22 | 1,490 | 1,490 | 1,462 | 1,484 | 13,400 |
| 2021/11/19 | 1,501 | 1,501 | 1,482 | 1,493 | 11,100 |
| 2021/11/18 | 1,501 | 1,508 | 1,498 | 1,501 | 12,500 |
| 2021/11/17 | 1,507 | 1,509 | 1,501 | 1,501 | 7,800 |
| 2021/11/16 | 1,517 | 1,518 | 1,507 | 1,507 | 4,100 |
| 2021/11/15 | 1,520 | 1,529 | 1,507 | 1,509 | 5,200 |
| 2021/11/12 | 1,510 | 1,525 | 1,510 | 1,520 | 6,700 |
| 2021/11/11 | 1,530 | 1,530 | 1,506 | 1,510 | 3,900 |
| 2021/11/10 | 1,530 | 1,530 | 1,524 | 1,525 | 1,600 |
| 2021/11/09 | 1,542 | 1,544 | 1,525 | 1,525 | 6,200 |
| 2021/11/08 | 1,555 | 1,559 | 1,540 | 1,540 | 5,100 |
| 2021/11/05 | 1,562 | 1,566 | 1,534 | 1,546 | 6,000 |
| 2021/11/04 | 1,554 | 1,582 | 1,554 | 1,575 | 7,700 |
| 2021/11/02 | 1,576 | 1,582 | 1,553 | 1,553 | 6,100 |
| 2021/11/01 | 1,545 | 1,566 | 1,541 | 1,566 | 6,600 |
| 2021/10/29 | 1,535 | 1,539 | 1,526 | 1,529 | 4,300 |
| 2021/10/28 | 1,539 | 1,545 | 1,528 | 1,529 | 10,100 |
| 2021/10/27 | 1,543 | 1,547 | 1,542 | 1,542 | 2,800 |
| 2021/10/26 | 1,546 | 1,552 | 1,537 | 1,542 | 5,600 |
| 2021/10/25 | 1,534 | 1,536 | 1,530 | 1,533 | 5,500 |
| 2021/10/22 | 1,521 | 1,530 | 1,518 | 1,524 | 6,700 |
| 2021/10/21 | 1,550 | 1,550 | 1,521 | 1,521 | 6,800 |
| 2021/10/20 | 1,559 | 1,559 | 1,540 | 1,540 | 6,700 |
| 2021/10/19 | 1,560 | 1,560 | 1,550 | 1,556 | 2,400 |
| 2021/10/18 | 1,575 | 1,575 | 1,556 | 1,566 | 6,700 |
| 2021/10/15 | 1,550 | 1,579 | 1,541 | 1,579 | 8,100 |
| 2021/10/14 | 1,545 | 1,545 | 1,526 | 1,543 | 8,500 |
| 2021/10/13 | 1,561 | 1,564 | 1,543 | 1,547 | 11,800 |
| 2021/10/12 | 1,631 | 1,631 | 1,577 | 1,577 | 11,600 |
| 2021/10/11 | 1,593 | 1,631 | 1,593 | 1,631 | 2,000 |
| 2021/10/08 | 1,585 | 1,612 | 1,585 | 1,606 | 9,200 |
| 2021/10/07 | 1,628 | 1,628 | 1,579 | 1,586 | 10,700 |
| 2021/10/06 | 1,663 | 1,680 | 1,628 | 1,628 | 11,200 |
| 2021/10/05 | 1,644 | 1,667 | 1,615 | 1,636 | 11,300 |
| 2021/10/04 | 1,690 | 1,709 | 1,670 | 1,670 | 6,300 |
| 2021/10/01 | 1,720 | 1,720 | 1,687 | 1,687 | 9,500 |
| 2021/09/30 | 1,724 | 1,753 | 1,720 | 1,740 | 8,400 |
| 2021/09/29 | 1,762 | 1,762 | 1,714 | 1,723 | 14,200 |
| 2021/09/28 | 1,745 | 1,776 | 1,711 | 1,776 | 17,800 |
| 2021/09/27 | 1,734 | 1,758 | 1,734 | 1,758 | 16,800 |
| 2021/09/24 | 1,720 | 1,736 | 1,704 | 1,736 | 14,800 |
| 2021/09/22 | 1,741 | 1,741 | 1,692 | 1,700 | 7,800 |
| 2021/09/21 | 1,738 | 1,741 | 1,704 | 1,741 | 9,300 |
| 2021/09/17 | 1,717 | 1,750 | 1,706 | 1,750 | 15,100 |
| 2021/09/16 | 1,703 | 1,717 | 1,690 | 1,717 | 9,800 |
| 2021/09/15 | 1,707 | 1,714 | 1,684 | 1,714 | 13,000 |
| 2021/09/14 | 1,715 | 1,739 | 1,695 | 1,739 | 12,800 |
| 2021/09/13 | 1,672 | 1,718 | 1,672 | 1,718 | 10,300 |
| 2021/09/10 | 1,676 | 1,687 | 1,652 | 1,687 | 18,800 |
| 2021/09/09 | 1,670 | 1,676 | 1,656 | 1,676 | 8,600 |
| 2021/09/08 | 1,648 | 1,666 | 1,644 | 1,666 | 12,300 |
| 2021/09/07 | 1,610 | 1,648 | 1,610 | 1,648 | 12,400 |
| 2021/09/06 | 1,630 | 1,630 | 1,610 | 1,618 | 9,800 |
| 2021/09/03 | 1,607 | 1,640 | 1,607 | 1,634 | 9,100 |
| 2021/09/02 | 1,642 | 1,642 | 1,615 | 1,615 | 6,300 |
| 2021/09/01 | 1,639 | 1,646 | 1,634 | 1,640 | 2,200 |
| 2021/08/31 | 1,647 | 1,647 | 1,627 | 1,631 | 10,800 |
| 2021/08/30 | 1,599 | 1,621 | 1,597 | 1,621 | 7,500 |
| 2021/08/27 | 1,595 | 1,596 | 1,577 | 1,582 | 5,400 |
| 2021/08/26 | 1,620 | 1,620 | 1,599 | 1,618 | 4,400 |
| 2021/08/25 | 1,613 | 1,617 | 1,598 | 1,617 | 9,700 |
| 2021/08/24 | 1,581 | 1,605 | 1,578 | 1,605 | 10,100 |
| 2021/08/23 | 1,557 | 1,586 | 1,557 | 1,586 | 8,400 |
| 2021/08/20 | 1,538 | 1,557 | 1,538 | 1,556 | 11,200 |
| 2021/08/19 | 1,546 | 1,547 | 1,527 | 1,527 | 3,200 |
| 2021/08/18 | 1,539 | 1,553 | 1,532 | 1,545 | 3,700 |
| 2021/08/17 | 1,568 | 1,570 | 1,529 | 1,529 | 4,200 |
| 2021/08/16 | 1,584 | 1,590 | 1,569 | 1,579 | 10,000 |
| 2021/08/13 | 1,566 | 1,580 | 1,563 | 1,577 | 6,000 |
| 2021/08/12 | 1,541 | 1,563 | 1,541 | 1,561 | 7,300 |
| 2021/08/11 | 1,528 | 1,538 | 1,527 | 1,537 | 4,200 |
| 2021/08/10 | 1,512 | 1,536 | 1,512 | 1,528 | 8,400 |
| 2021/08/06 | 1,500 | 1,510 | 1,499 | 1,506 | 3,800 |
| 2021/08/05 | 1,500 | 1,511 | 1,498 | 1,498 | 5,600 |
| 2021/08/04 | 1,513 | 1,521 | 1,500 | 1,503 | 8,800 |
| 2021/08/03 | 1,547 | 1,549 | 1,510 | 1,513 | 6,800 |
| 2021/08/02 | 1,506 | 1,545 | 1,506 | 1,540 | 8,700 |
| 2021/07/30 | 1,547 | 1,547 | 1,508 | 1,516 | 12,400 |
| 2021/07/29 | 1,519 | 1,547 | 1,519 | 1,547 | 12,400 |
| 2021/07/28 | 1,571 | 1,571 | 1,506 | 1,525 | 39,100 |
| 2021/07/27 | 1,572 | 1,578 | 1,565 | 1,573 | 9,200 |
| 2021/07/26 | 1,578 | 1,578 | 1,563 | 1,576 | 16,600 |
| 2021/07/21 | 1,523 | 1,540 | 1,520 | 1,533 | 7,700 |
| 2021/07/20 | 1,510 | 1,519 | 1,508 | 1,518 | 7,500 |
| 2021/07/19 | 1,537 | 1,538 | 1,523 | 1,523 | 12,700 |
| 2021/07/16 | 1,562 | 1,568 | 1,544 | 1,544 | 10,700 |
| 2021/07/15 | 1,584 | 1,584 | 1,562 | 1,562 | 10,400 |
| 2021/07/14 | 1,587 | 1,596 | 1,587 | 1,590 | 5,300 |
| 2021/07/13 | 1,593 | 1,602 | 1,581 | 1,596 | 11,200 |
| 2021/07/12 | 1,579 | 1,609 | 1,579 | 1,585 | 15,400 |
| 2021/07/09 | 1,556 | 1,589 | 1,541 | 1,579 | 32,300 |
| 2021/07/08 | 1,591 | 1,592 | 1,565 | 1,565 | 19,700 |
| 2021/07/07 | 1,602 | 1,602 | 1,588 | 1,588 | 11,700 |
| 2021/07/06 | 1,611 | 1,619 | 1,596 | 1,603 | 10,400 |
| 2021/07/05 | 1,643 | 1,643 | 1,611 | 1,611 | 10,600 |
| 2021/07/02 | 1,597 | 1,637 | 1,590 | 1,637 | 17,800 |
| 2021/07/01 | 1,596 | 1,602 | 1,586 | 1,593 | 16,600 |
| 2021/06/30 | 1,611 | 1,618 | 1,593 | 1,596 | 14,600 |
| 2021/06/29 | 1,632 | 1,632 | 1,610 | 1,610 | 12,900 |
| 2021/06/28 | 1,649 | 1,650 | 1,627 | 1,649 | 11,600 |
| 2021/06/25 | 1,625 | 1,640 | 1,613 | 1,634 | 12,200 |
| 2021/06/24 | 1,615 | 1,633 | 1,609 | 1,612 | 10,300 |
| 2021/06/23 | 1,615 | 1,620 | 1,601 | 1,611 | 7,600 |
| 2021/06/22 | 1,643 | 1,649 | 1,616 | 1,621 | 14,600 |
| 2021/06/21 | 1,620 | 1,623 | 1,601 | 1,603 | 17,200 |
| 2021/06/18 | 1,678 | 1,690 | 1,609 | 1,609 | 37,500 |
| 2021/06/17 | 1,702 | 1,702 | 1,694 | 1,694 | 2,900 |
| 2021/06/16 | 1,713 | 1,715 | 1,694 | 1,702 | 8,000 |
| 2021/06/15 | 1,674 | 1,706 | 1,674 | 1,706 | 8,700 |
| 2021/06/14 | 1,672 | 1,692 | 1,670 | 1,674 | 6,500 |
| 2021/06/11 | 1,719 | 1,719 | 1,670 | 1,670 | 17,700 |
| 2021/06/10 | 1,703 | 1,713 | 1,696 | 1,696 | 5,900 |
| 2021/06/09 | 1,681 | 1,719 | 1,681 | 1,715 | 4,500 |
| 2021/06/08 | 1,668 | 1,691 | 1,668 | 1,685 | 6,500 |
| 2021/06/07 | 1,701 | 1,701 | 1,666 | 1,666 | 10,600 |
| 2021/06/04 | 1,667 | 1,700 | 1,667 | 1,698 | 13,000 |
| 2021/06/03 | 1,671 | 1,677 | 1,650 | 1,659 | 14,800 |
| 2021/06/02 | 1,662 | 1,681 | 1,652 | 1,654 | 8,700 |
| 2021/06/01 | 1,694 | 1,694 | 1,662 | 1,662 | 13,200 |
| 2021/05/31 | 1,711 | 1,719 | 1,680 | 1,681 | 13,300 |
| 2021/05/28 | 1,676 | 1,711 | 1,676 | 1,711 | 10,100 |
| 2021/05/27 | 1,709 | 1,709 | 1,673 | 1,673 | 11,600 |
| 2021/05/26 | 1,713 | 1,726 | 1,706 | 1,719 | 7,600 |
| 2021/05/25 | 1,770 | 1,770 | 1,716 | 1,716 | 18,300 |
| 2021/05/24 | 1,712 | 1,771 | 1,698 | 1,769 | 15,800 |
| 2021/05/21 | 1,715 | 1,726 | 1,696 | 1,708 | 6,600 |
| 2021/05/20 | 1,713 | 1,725 | 1,681 | 1,706 | 7,200 |
| 2021/05/19 | 1,719 | 1,729 | 1,702 | 1,707 | 8,500 |
| 2021/05/18 | 1,683 | 1,719 | 1,683 | 1,719 | 5,600 |
| 2021/05/17 | 1,692 | 1,697 | 1,671 | 1,690 | 12,000 |
| 2021/05/14 | 1,679 | 1,719 | 1,675 | 1,692 | 13,000 |
| 2021/05/13 | 1,695 | 1,718 | 1,650 | 1,650 | 25,400 |
| 2021/05/12 | 1,722 | 1,722 | 1,690 | 1,696 | 16,300 |
| 2021/05/11 | 1,748 | 1,748 | 1,700 | 1,700 | 15,000 |
| 2021/05/10 | 1,757 | 1,759 | 1,744 | 1,747 | 7,400 |
| 2021/05/07 | 1,730 | 1,766 | 1,730 | 1,761 | 10,900 |
| 2021/05/06 | 1,722 | 1,754 | 1,722 | 1,724 | 13,400 |
| 2021/04/30 | 1,751 | 1,754 | 1,722 | 1,722 | 16,000 |
| 2021/04/28 | 1,790 | 1,795 | 1,752 | 1,752 | 16,900 |
| 2021/04/27 | 1,794 | 1,812 | 1,778 | 1,790 | 14,500 |
| 2021/04/26 | 1,810 | 1,810 | 1,794 | 1,794 | 16,400 |
| 2021/04/23 | 1,800 | 1,825 | 1,796 | 1,822 | 10,600 |
| 2021/04/22 | 1,803 | 1,820 | 1,796 | 1,805 | 9,100 |
| 2021/04/21 | 1,788 | 1,810 | 1,777 | 1,802 | 31,700 |
| 2021/04/20 | 1,813 | 1,822 | 1,792 | 1,799 | 16,900 |
| 2021/04/19 | 1,849 | 1,849 | 1,815 | 1,837 | 13,400 |
| 2021/04/16 | 1,836 | 1,840 | 1,823 | 1,837 | 5,400 |
| 2021/04/15 | 1,821 | 1,857 | 1,821 | 1,846 | 10,300 |
| 2021/04/14 | 1,849 | 1,849 | 1,825 | 1,829 | 7,100 |
| 2021/04/13 | 1,863 | 1,863 | 1,831 | 1,854 | 9,700 |
| 2021/04/12 | 1,838 | 1,874 | 1,827 | 1,863 | 12,000 |
| 2021/04/09 | 1,805 | 1,835 | 1,805 | 1,830 | 15,700 |
| 2021/04/08 | 1,871 | 1,875 | 1,807 | 1,807 | 28,200 |
| 2021/04/07 | 1,870 | 1,909 | 1,857 | 1,904 | 21,900 |
| 2021/04/06 | 1,877 | 1,902 | 1,845 | 1,876 | 28,000 |
| 2021/04/05 | 1,881 | 1,900 | 1,863 | 1,877 | 18,100 |
| 2021/04/02 | 1,871 | 1,875 | 1,846 | 1,875 | 9,200 |
| 2021/04/01 | 1,887 | 1,895 | 1,854 | 1,871 | 18,500 |
| 2021/03/31 | 1,915 | 1,915 | 1,869 | 1,887 | 21,800 |
| 2021/03/30 | 1,940 | 1,940 | 1,901 | 1,915 | 23,100 |
| 2021/03/29 | 1,929 | 1,945 | 1,884 | 1,940 | 34,400 |
| 2021/03/26 | 1,919 | 1,937 | 1,900 | 1,937 | 14,300 |
| 2021/03/25 | 1,854 | 1,895 | 1,843 | 1,890 | 24,800 |
| 2021/03/24 | 1,890 | 1,892 | 1,843 | 1,851 | 20,200 |
| 2021/03/23 | 1,960 | 1,960 | 1,896 | 1,900 | 9,900 |
| 2021/03/22 | 1,960 | 1,971 | 1,930 | 1,956 | 20,000 |
| 2021/03/19 | 1,924 | 1,976 | 1,924 | 1,975 | 27,300 |
| 2021/03/18 | 1,950 | 1,960 | 1,927 | 1,942 | 16,200 |
| 2021/03/17 | 1,922 | 1,952 | 1,922 | 1,951 | 10,900 |
| 2021/03/16 | 1,946 | 1,974 | 1,931 | 1,945 | 20,300 |
| 2021/03/15 | 1,932 | 1,946 | 1,917 | 1,934 | 21,700 |
| 2021/03/12 | 1,911 | 1,960 | 1,911 | 1,930 | 31,200 |
| 2021/03/11 | 1,910 | 1,980 | 1,891 | 1,958 | 31,900 |
| 2021/03/10 | 1,902 | 1,919 | 1,889 | 1,910 | 27,000 |
| 2021/03/09 | 1,832 | 1,932 | 1,820 | 1,922 | 56,600 |
| 2021/03/08 | 1,800 | 1,818 | 1,775 | 1,818 | 24,400 |
| 2021/03/05 | 1,786 | 1,790 | 1,742 | 1,786 | 21,500 |
| 2021/03/04 | 1,807 | 1,807 | 1,751 | 1,786 | 18,500 |
| 2021/03/03 | 1,818 | 1,819 | 1,781 | 1,801 | 25,200 |
| 2021/03/02 | 1,843 | 1,843 | 1,792 | 1,822 | 17,600 |
| 2021/03/01 | 1,798 | 1,836 | 1,784 | 1,836 | 13,000 |
| 2021/02/26 | 1,828 | 1,828 | 1,786 | 1,798 | 27,200 |
| 2021/02/25 | 1,831 | 1,831 | 1,802 | 1,805 | 19,400 |
| 2021/02/24 | 1,844 | 1,846 | 1,806 | 1,828 | 16,900 |
| 2021/02/22 | 1,852 | 1,852 | 1,826 | 1,830 | 7,400 |
| 2021/02/19 | 1,839 | 1,854 | 1,822 | 1,841 | 22,900 |
| 2021/02/18 | 1,838 | 1,863 | 1,826 | 1,839 | 23,100 |
| 2021/02/17 | 1,807 | 1,842 | 1,805 | 1,838 | 25,700 |
| 2021/02/16 | 1,828 | 1,831 | 1,795 | 1,805 | 28,900 |
| 2021/02/15 | 1,840 | 1,851 | 1,814 | 1,827 | 30,400 |
| 2021/02/12 | 1,889 | 1,889 | 1,840 | 1,840 | 10,000 |
| 2021/02/10 | 1,867 | 1,893 | 1,847 | 1,871 | 33,000 |
| 2021/02/09 | 1,897 | 1,898 | 1,818 | 1,881 | 39,900 |
| 2021/02/08 | 1,915 | 1,934 | 1,908 | 1,908 | 29,200 |
| 2021/02/05 | 1,916 | 1,918 | 1,895 | 1,915 | 30,100 |
| 2021/02/04 | 1,913 | 1,927 | 1,891 | 1,901 | 32,100 |
| 2021/02/03 | 1,899 | 1,914 | 1,883 | 1,906 | 22,100 |
| 2021/02/02 | 1,861 | 1,885 | 1,856 | 1,878 | 13,600 |
| 2021/02/01 | 1,880 | 1,880 | 1,828 | 1,857 | 31,400 |
| 2021/01/29 | 1,868 | 1,928 | 1,868 | 1,889 | 39,500 |
| 2021/01/28 | 1,805 | 1,894 | 1,784 | 1,894 | 199,800 |
| 2021/01/27 | 1,791 | 1,830 | 1,791 | 1,805 | 169,700 |
| 2021/01/26 | 1,791 | 1,834 | 1,791 | 1,810 | 69,900 |
| 2021/01/25 | 1,828 | 1,840 | 1,818 | 1,827 | 38,800 |
| 2021/01/22 | 1,850 | 1,870 | 1,827 | 1,828 | 86,400 |
| 2021/01/21 | 1,863 | 1,880 | 1,850 | 1,855 | 49,200 |
| 2021/01/20 | 1,863 | 1,870 | 1,846 | 1,864 | 24,900 |
| 2021/01/19 | 1,878 | 1,898 | 1,863 | 1,863 | 21,200 |
| 2021/01/18 | 1,899 | 1,905 | 1,858 | 1,878 | 43,300 |
| 2021/01/15 | 1,915 | 1,925 | 1,898 | 1,905 | 128,300 |
| 2021/01/14 | 1,923 | 1,927 | 1,902 | 1,902 | 45,300 |
| 2021/01/13 | 1,906 | 1,930 | 1,900 | 1,919 | 26,500 |
| 2021/01/12 | 1,913 | 1,930 | 1,900 | 1,916 | 47,400 |
| 2021/01/08 | 1,892 | 1,911 | 1,873 | 1,886 | 83,500 |
| 2021/01/07 | 1,865 | 1,908 | 1,865 | 1,885 | 45,700 |
| 2021/01/06 | 1,820 | 1,885 | 1,820 | 1,869 | 23,000 |
| 2021/01/05 | 1,856 | 1,856 | 1,825 | 1,841 | 20,200 |
| 2021/01/04 | 1,870 | 1,880 | 1,840 | 1,856 | 25,700 |