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 |
|---|---|---|---|---|---|
| 2022/12/30 | 1,736 | 1,761 | 1,716 | 1,716 | 96,700 |
| 2022/12/29 | 1,719 | 1,738 | 1,702 | 1,737 | 23,500 |
| 2022/12/28 | 1,722 | 1,725 | 1,692 | 1,722 | 19,400 |
| 2022/12/27 | 1,735 | 1,752 | 1,722 | 1,734 | 18,300 |
| 2022/12/26 | 1,682 | 1,735 | 1,682 | 1,735 | 30,200 |
| 2022/12/23 | 1,686 | 1,698 | 1,641 | 1,681 | 66,500 |
| 2022/12/22 | 1,656 | 1,712 | 1,642 | 1,692 | 28,800 |
| 2022/12/21 | 1,680 | 1,685 | 1,642 | 1,655 | 36,500 |
| 2022/12/20 | 1,725 | 1,728 | 1,664 | 1,686 | 56,200 |
| 2022/12/19 | 1,784 | 1,845 | 1,724 | 1,725 | 53,400 |
| 2022/12/16 | 1,823 | 1,854 | 1,804 | 1,806 | 40,000 |
| 2022/12/15 | 1,815 | 1,831 | 1,791 | 1,828 | 36,200 |
| 2022/12/14 | 1,714 | 1,817 | 1,698 | 1,815 | 107,900 |
| 2022/12/13 | 1,780 | 1,780 | 1,676 | 1,686 | 132,400 |
| 2022/12/12 | 1,838 | 1,870 | 1,766 | 1,785 | 127,600 |
| 2022/12/09 | 1,810 | 1,828 | 1,805 | 1,822 | 36,600 |
| 2022/12/08 | 1,823 | 1,828 | 1,789 | 1,828 | 18,800 |
| 2022/12/07 | 1,785 | 1,815 | 1,785 | 1,811 | 12,600 |
| 2022/12/06 | 1,805 | 1,811 | 1,785 | 1,785 | 21,800 |
| 2022/12/05 | 1,787 | 1,805 | 1,766 | 1,805 | 24,800 |
| 2022/12/02 | 1,781 | 1,781 | 1,756 | 1,766 | 27,000 |
| 2022/12/01 | 1,757 | 1,811 | 1,757 | 1,809 | 47,000 |
| 2022/11/30 | 1,736 | 1,741 | 1,727 | 1,731 | 8,400 |
| 2022/11/29 | 1,739 | 1,753 | 1,725 | 1,737 | 9,400 |
| 2022/11/28 | 1,767 | 1,767 | 1,724 | 1,737 | 14,700 |
| 2022/11/25 | 1,767 | 1,770 | 1,751 | 1,767 | 19,200 |
| 2022/11/24 | 1,740 | 1,762 | 1,737 | 1,756 | 30,300 |
| 2022/11/22 | 1,697 | 1,720 | 1,697 | 1,719 | 22,300 |
| 2022/11/21 | 1,666 | 1,709 | 1,659 | 1,697 | 22,100 |
| 2022/11/18 | 1,666 | 1,676 | 1,655 | 1,666 | 9,100 |
| 2022/11/17 | 1,629 | 1,662 | 1,620 | 1,653 | 18,700 |
| 2022/11/16 | 1,686 | 1,686 | 1,639 | 1,645 | 25,100 |
| 2022/11/15 | 1,695 | 1,696 | 1,682 | 1,688 | 9,600 |
| 2022/11/14 | 1,704 | 1,705 | 1,680 | 1,693 | 16,600 |
| 2022/11/11 | 1,697 | 1,704 | 1,674 | 1,699 | 21,700 |
| 2022/11/10 | 1,677 | 1,690 | 1,659 | 1,669 | 17,700 |
| 2022/11/09 | 1,674 | 1,688 | 1,657 | 1,672 | 17,100 |
| 2022/11/08 | 1,663 | 1,689 | 1,649 | 1,670 | 19,400 |
| 2022/11/07 | 1,617 | 1,663 | 1,600 | 1,663 | 24,600 |
| 2022/11/04 | 1,627 | 1,629 | 1,543 | 1,617 | 40,400 |
| 2022/11/02 | 1,673 | 1,678 | 1,616 | 1,632 | 22,700 |
| 2022/11/01 | 1,710 | 1,710 | 1,661 | 1,673 | 25,700 |
| 2022/10/31 | 1,743 | 1,744 | 1,700 | 1,712 | 16,700 |
| 2022/10/28 | 1,657 | 1,736 | 1,642 | 1,722 | 77,400 |
| 2022/10/27 | 1,698 | 1,698 | 1,654 | 1,674 | 17,500 |
| 2022/10/26 | 1,691 | 1,713 | 1,678 | 1,698 | 19,500 |
| 2022/10/25 | 1,678 | 1,715 | 1,650 | 1,684 | 40,700 |
| 2022/10/24 | 1,661 | 1,667 | 1,622 | 1,655 | 17,500 |
| 2022/10/21 | 1,699 | 1,712 | 1,645 | 1,647 | 30,200 |
| 2022/10/20 | 1,673 | 1,717 | 1,673 | 1,715 | 14,800 |
| 2022/10/19 | 1,675 | 1,691 | 1,665 | 1,673 | 10,800 |
| 2022/10/18 | 1,666 | 1,697 | 1,666 | 1,675 | 13,000 |
| 2022/10/17 | 1,662 | 1,673 | 1,643 | 1,656 | 10,400 |
| 2022/10/14 | 1,647 | 1,686 | 1,638 | 1,674 | 24,000 |
| 2022/10/13 | 1,622 | 1,655 | 1,611 | 1,617 | 17,400 |
| 2022/10/12 | 1,672 | 1,676 | 1,622 | 1,622 | 29,600 |
| 2022/10/11 | 1,673 | 1,703 | 1,658 | 1,685 | 25,300 |
| 2022/10/07 | 1,635 | 1,681 | 1,635 | 1,675 | 24,000 |
| 2022/10/06 | 1,653 | 1,680 | 1,650 | 1,657 | 23,200 |
| 2022/10/05 | 1,695 | 1,745 | 1,656 | 1,663 | 55,500 |
| 2022/10/04 | 1,599 | 1,675 | 1,599 | 1,669 | 77,300 |
| 2022/10/03 | 1,592 | 1,602 | 1,565 | 1,600 | 21,800 |
| 2022/09/30 | 1,570 | 1,600 | 1,555 | 1,600 | 31,900 |
| 2022/09/29 | 1,575 | 1,615 | 1,567 | 1,595 | 59,100 |
| 2022/09/28 | 1,546 | 1,563 | 1,500 | 1,563 | 23,400 |
| 2022/09/27 | 1,529 | 1,558 | 1,511 | 1,546 | 25,600 |
| 2022/09/26 | 1,536 | 1,540 | 1,508 | 1,529 | 24,400 |
| 2022/09/22 | 1,518 | 1,549 | 1,498 | 1,543 | 18,700 |
| 2022/09/21 | 1,510 | 1,540 | 1,491 | 1,538 | 26,200 |
| 2022/09/20 | 1,564 | 1,577 | 1,510 | 1,519 | 22,300 |
| 2022/09/16 | 1,515 | 1,578 | 1,503 | 1,560 | 42,200 |
| 2022/09/15 | 1,489 | 1,528 | 1,479 | 1,524 | 36,800 |
| 2022/09/14 | 1,468 | 1,509 | 1,461 | 1,489 | 28,900 |
| 2022/09/13 | 1,508 | 1,524 | 1,484 | 1,505 | 30,800 |
| 2022/09/12 | 1,538 | 1,538 | 1,481 | 1,505 | 88,400 |
| 2022/09/09 | 1,580 | 1,626 | 1,522 | 1,551 | 206,100 |
| 2022/09/08 | 1,525 | 1,583 | 1,520 | 1,575 | 139,100 |
| 2022/09/07 | 1,469 | 1,509 | 1,460 | 1,495 | 129,700 |
| 2022/09/06 | 1,600 | 1,617 | 1,453 | 1,494 | 706,600 |
| 2022/09/05 | 1,372 | 1,372 | 1,333 | 1,340 | 18,000 |
| 2022/09/02 | 1,397 | 1,397 | 1,360 | 1,392 | 19,200 |
| 2022/09/01 | 1,358 | 1,371 | 1,343 | 1,370 | 20,800 |
| 2022/08/31 | 1,347 | 1,354 | 1,341 | 1,354 | 8,200 |
| 2022/08/30 | 1,331 | 1,353 | 1,331 | 1,353 | 7,500 |
| 2022/08/29 | 1,337 | 1,337 | 1,315 | 1,317 | 11,700 |
| 2022/08/26 | 1,351 | 1,355 | 1,336 | 1,348 | 10,300 |
| 2022/08/25 | 1,375 | 1,375 | 1,351 | 1,351 | 14,300 |
| 2022/08/24 | 1,333 | 1,365 | 1,331 | 1,365 | 13,800 |
| 2022/08/23 | 1,322 | 1,337 | 1,317 | 1,331 | 12,000 |
| 2022/08/22 | 1,340 | 1,350 | 1,311 | 1,343 | 15,600 |
| 2022/08/19 | 1,297 | 1,332 | 1,297 | 1,332 | 20,500 |
| 2022/08/18 | 1,298 | 1,298 | 1,282 | 1,284 | 7,600 |
| 2022/08/17 | 1,283 | 1,299 | 1,270 | 1,299 | 20,900 |
| 2022/08/16 | 1,270 | 1,278 | 1,256 | 1,270 | 8,600 |
| 2022/08/15 | 1,273 | 1,273 | 1,255 | 1,263 | 9,300 |
| 2022/08/12 | 1,254 | 1,292 | 1,250 | 1,278 | 24,100 |
| 2022/08/10 | 1,242 | 1,246 | 1,233 | 1,234 | 6,000 |
| 2022/08/09 | 1,243 | 1,254 | 1,234 | 1,247 | 7,800 |
| 2022/08/08 | 1,249 | 1,249 | 1,234 | 1,236 | 10,500 |
| 2022/08/05 | 1,226 | 1,255 | 1,226 | 1,251 | 9,300 |
| 2022/08/04 | 1,245 | 1,245 | 1,222 | 1,226 | 8,400 |
| 2022/08/03 | 1,220 | 1,239 | 1,220 | 1,231 | 10,000 |
| 2022/08/02 | 1,260 | 1,260 | 1,221 | 1,222 | 12,800 |
| 2022/08/01 | 1,264 | 1,264 | 1,248 | 1,259 | 15,300 |
| 2022/07/29 | 1,259 | 1,266 | 1,248 | 1,256 | 10,700 |
| 2022/07/28 | 1,240 | 1,255 | 1,222 | 1,255 | 24,200 |
| 2022/07/27 | 1,227 | 1,245 | 1,220 | 1,237 | 41,500 |
| 2022/07/26 | 1,259 | 1,259 | 1,225 | 1,232 | 24,600 |
| 2022/07/25 | 1,229 | 1,246 | 1,219 | 1,246 | 21,000 |
| 2022/07/22 | 1,235 | 1,238 | 1,210 | 1,217 | 20,700 |
| 2022/07/21 | 1,255 | 1,264 | 1,234 | 1,235 | 16,800 |
| 2022/07/20 | 1,245 | 1,259 | 1,236 | 1,255 | 17,200 |
| 2022/07/19 | 1,227 | 1,234 | 1,211 | 1,234 | 14,100 |
| 2022/07/15 | 1,236 | 1,240 | 1,203 | 1,227 | 21,700 |
| 2022/07/14 | 1,291 | 1,291 | 1,228 | 1,228 | 30,200 |
| 2022/07/13 | 1,296 | 1,302 | 1,271 | 1,271 | 20,200 |
| 2022/07/12 | 1,345 | 1,345 | 1,287 | 1,287 | 23,900 |
| 2022/07/11 | 1,321 | 1,357 | 1,315 | 1,341 | 22,500 |
| 2022/07/08 | 1,337 | 1,341 | 1,297 | 1,297 | 45,500 |
| 2022/07/07 | 1,309 | 1,344 | 1,309 | 1,337 | 14,400 |
| 2022/07/06 | 1,350 | 1,350 | 1,304 | 1,308 | 25,600 |
| 2022/07/05 | 1,400 | 1,400 | 1,348 | 1,353 | 26,100 |
| 2022/07/04 | 1,410 | 1,410 | 1,369 | 1,394 | 23,600 |
| 2022/07/01 | 1,378 | 1,412 | 1,355 | 1,381 | 43,500 |
| 2022/06/30 | 1,350 | 1,388 | 1,333 | 1,388 | 32,600 |
| 2022/06/29 | 1,349 | 1,392 | 1,343 | 1,343 | 57,500 |
| 2022/06/28 | 1,317 | 1,352 | 1,317 | 1,349 | 13,100 |
| 2022/06/27 | 1,315 | 1,323 | 1,305 | 1,323 | 17,600 |
| 2022/06/24 | 1,316 | 1,321 | 1,297 | 1,304 | 10,200 |
| 2022/06/23 | 1,282 | 1,313 | 1,281 | 1,312 | 11,300 |
| 2022/06/22 | 1,326 | 1,326 | 1,283 | 1,285 | 16,300 |
| 2022/06/21 | 1,284 | 1,324 | 1,284 | 1,318 | 23,500 |
| 2022/06/20 | 1,255 | 1,295 | 1,246 | 1,284 | 24,700 |
| 2022/06/17 | 1,291 | 1,305 | 1,258 | 1,258 | 34,800 |
| 2022/06/16 | 1,312 | 1,352 | 1,300 | 1,306 | 23,000 |
| 2022/06/15 | 1,294 | 1,342 | 1,290 | 1,312 | 34,900 |
| 2022/06/14 | 1,376 | 1,399 | 1,304 | 1,304 | 125,100 |
| 2022/06/13 | 1,408 | 1,468 | 1,362 | 1,402 | 274,700 |
| 2022/06/10 | 1,235 | 1,253 | 1,217 | 1,224 | 44,700 |
| 2022/06/09 | 1,220 | 1,253 | 1,204 | 1,241 | 19,900 |
| 2022/06/08 | 1,226 | 1,227 | 1,213 | 1,224 | 10,600 |
| 2022/06/07 | 1,220 | 1,233 | 1,213 | 1,213 | 14,600 |
| 2022/06/06 | 1,200 | 1,218 | 1,200 | 1,206 | 19,600 |
| 2022/06/03 | 1,177 | 1,205 | 1,172 | 1,199 | 17,900 |
| 2022/06/02 | 1,173 | 1,190 | 1,168 | 1,177 | 17,600 |
| 2022/06/01 | 1,163 | 1,206 | 1,163 | 1,193 | 18,800 |
| 2022/05/31 | 1,153 | 1,169 | 1,140 | 1,157 | 20,800 |
| 2022/05/30 | 1,176 | 1,201 | 1,157 | 1,157 | 44,900 |
| 2022/05/27 | 1,179 | 1,179 | 1,147 | 1,166 | 19,200 |
| 2022/05/26 | 1,170 | 1,177 | 1,162 | 1,168 | 18,600 |
| 2022/05/25 | 1,147 | 1,166 | 1,136 | 1,166 | 20,600 |
| 2022/05/24 | 1,162 | 1,167 | 1,138 | 1,140 | 19,200 |
| 2022/05/23 | 1,141 | 1,159 | 1,134 | 1,159 | 18,900 |
| 2022/05/20 | 1,118 | 1,137 | 1,111 | 1,137 | 19,200 |
| 2022/05/19 | 1,102 | 1,118 | 1,095 | 1,117 | 20,800 |
| 2022/05/18 | 1,135 | 1,137 | 1,111 | 1,126 | 15,300 |
| 2022/05/17 | 1,110 | 1,135 | 1,096 | 1,135 | 19,800 |
| 2022/05/16 | 1,140 | 1,140 | 1,095 | 1,107 | 19,100 |
| 2022/05/13 | 1,082 | 1,130 | 1,082 | 1,130 | 29,100 |
| 2022/05/12 | 1,089 | 1,089 | 1,072 | 1,079 | 16,600 |
| 2022/05/11 | 1,111 | 1,111 | 1,088 | 1,089 | 10,800 |
| 2022/05/10 | 1,100 | 1,119 | 1,071 | 1,111 | 14,000 |
| 2022/05/09 | 1,121 | 1,122 | 1,094 | 1,100 | 19,700 |
| 2022/05/06 | 1,136 | 1,143 | 1,126 | 1,129 | 11,200 |
| 2022/05/02 | 1,123 | 1,142 | 1,119 | 1,136 | 13,000 |
| 2022/04/28 | 1,076 | 1,126 | 1,076 | 1,126 | 26,800 |
| 2022/04/27 | 1,131 | 1,131 | 1,067 | 1,067 | 68,200 |
| 2022/04/26 | 1,128 | 1,140 | 1,115 | 1,135 | 20,500 |
| 2022/04/25 | 1,105 | 1,133 | 1,098 | 1,126 | 29,000 |
| 2022/04/22 | 1,106 | 1,128 | 1,098 | 1,114 | 16,500 |
| 2022/04/21 | 1,085 | 1,122 | 1,085 | 1,122 | 25,000 |
| 2022/04/20 | 1,050 | 1,083 | 1,050 | 1,083 | 21,800 |
| 2022/04/19 | 1,052 | 1,053 | 1,032 | 1,052 | 11,800 |
| 2022/04/18 | 1,068 | 1,068 | 1,035 | 1,050 | 17,600 |
| 2022/04/15 | 1,100 | 1,100 | 1,064 | 1,072 | 16,700 |
| 2022/04/14 | 1,097 | 1,100 | 1,092 | 1,100 | 10,500 |
| 2022/04/13 | 1,074 | 1,093 | 1,073 | 1,092 | 21,300 |
| 2022/04/12 | 1,068 | 1,081 | 1,064 | 1,074 | 18,200 |
| 2022/04/11 | 1,078 | 1,093 | 1,065 | 1,075 | 33,200 |
| 2022/04/08 | 1,072 | 1,101 | 1,072 | 1,095 | 26,000 |
| 2022/04/07 | 1,103 | 1,104 | 1,062 | 1,070 | 20,500 |
| 2022/04/06 | 1,143 | 1,143 | 1,112 | 1,117 | 30,200 |
| 2022/04/05 | 1,124 | 1,150 | 1,120 | 1,143 | 26,200 |
| 2022/04/04 | 1,112 | 1,133 | 1,109 | 1,109 | 15,200 |
| 2022/04/01 | 1,125 | 1,125 | 1,102 | 1,110 | 20,900 |
| 2022/03/31 | 1,134 | 1,150 | 1,129 | 1,140 | 20,000 |
| 2022/03/30 | 1,140 | 1,145 | 1,111 | 1,139 | 33,900 |
| 2022/03/29 | 1,150 | 1,150 | 1,113 | 1,139 | 31,900 |
| 2022/03/28 | 1,164 | 1,164 | 1,129 | 1,139 | 20,600 |
| 2022/03/25 | 1,168 | 1,171 | 1,147 | 1,166 | 25,200 |
| 2022/03/24 | 1,145 | 1,166 | 1,134 | 1,166 | 27,500 |
| 2022/03/23 | 1,137 | 1,157 | 1,135 | 1,147 | 41,600 |
| 2022/03/22 | 1,117 | 1,134 | 1,100 | 1,116 | 43,300 |
| 2022/03/18 | 1,072 | 1,100 | 1,051 | 1,100 | 286,000 |
| 2022/03/17 | 1,104 | 1,110 | 1,066 | 1,090 | 54,500 |
| 2022/03/16 | 1,098 | 1,104 | 1,057 | 1,074 | 48,100 |
| 2022/03/15 | 1,038 | 1,083 | 1,038 | 1,078 | 35,200 |
| 2022/03/14 | 993 | 1,059 | 982 | 1,052 | 51,800 |
| 2022/03/11 | 987 | 1,011 | 983 | 987 | 63,800 |
| 2022/03/10 | 1,013 | 1,035 | 1,010 | 1,032 | 32,400 |
| 2022/03/09 | 1,002 | 1,008 | 990 | 998 | 26,100 |
| 2022/03/08 | 1,001 | 1,013 | 983 | 1,005 | 47,400 |
| 2022/03/07 | 1,016 | 1,040 | 1,012 | 1,029 | 63,400 |
| 2022/03/04 | 994 | 1,023 | 994 | 1,012 | 30,600 |
| 2022/03/03 | 1,008 | 1,018 | 992 | 996 | 33,200 |
| 2022/03/02 | 1,015 | 1,025 | 1,003 | 1,012 | 31,000 |
| 2022/03/01 | 1,042 | 1,053 | 1,041 | 1,045 | 22,500 |
| 2022/02/28 | 1,031 | 1,051 | 1,017 | 1,042 | 35,300 |
| 2022/02/25 | 1,023 | 1,032 | 1,005 | 1,015 | 45,500 |
| 2022/02/24 | 1,055 | 1,055 | 998 | 1,023 | 37,500 |
| 2022/02/22 | 1,045 | 1,134 | 1,034 | 1,055 | 60,100 |
| 2022/02/21 | 1,073 | 1,073 | 1,053 | 1,061 | 33,100 |
| 2022/02/18 | 1,073 | 1,105 | 1,070 | 1,101 | 26,500 |
| 2022/02/17 | 1,105 | 1,110 | 1,066 | 1,073 | 39,500 |
| 2022/02/16 | 1,109 | 1,119 | 1,102 | 1,105 | 17,200 |
| 2022/02/15 | 1,111 | 1,124 | 1,090 | 1,095 | 28,000 |
| 2022/02/14 | 1,096 | 1,113 | 1,085 | 1,113 | 34,100 |
| 2022/02/10 | 1,111 | 1,118 | 1,102 | 1,118 | 12,500 |
| 2022/02/09 | 1,089 | 1,111 | 1,065 | 1,111 | 28,600 |
| 2022/02/08 | 1,083 | 1,100 | 1,083 | 1,085 | 8,400 |
| 2022/02/07 | 1,101 | 1,105 | 1,071 | 1,072 | 17,700 |
| 2022/02/04 | 1,099 | 1,111 | 1,074 | 1,102 | 22,100 |
| 2022/02/03 | 1,088 | 1,103 | 1,079 | 1,099 | 18,000 |
| 2022/02/02 | 1,061 | 1,112 | 1,053 | 1,104 | 29,800 |
| 2022/02/01 | 1,078 | 1,084 | 1,049 | 1,049 | 26,300 |
| 2022/01/31 | 1,028 | 1,089 | 1,028 | 1,080 | 54,100 |
| 2022/01/28 | 998 | 1,041 | 991 | 1,028 | 198,400 |
| 2022/01/27 | 1,036 | 1,040 | 973 | 973 | 314,600 |
| 2022/01/26 | 1,044 | 1,059 | 1,038 | 1,038 | 45,600 |
| 2022/01/25 | 1,064 | 1,065 | 1,038 | 1,048 | 39,400 |
| 2022/01/24 | 1,063 | 1,074 | 1,050 | 1,070 | 36,700 |
| 2022/01/21 | 1,062 | 1,071 | 1,047 | 1,070 | 34,200 |
| 2022/01/20 | 1,044 | 1,087 | 1,044 | 1,072 | 93,800 |
| 2022/01/19 | 1,075 | 1,095 | 1,042 | 1,042 | 70,300 |
| 2022/01/18 | 1,100 | 1,121 | 1,084 | 1,087 | 62,800 |
| 2022/01/17 | 1,111 | 1,135 | 1,098 | 1,098 | 57,200 |
| 2022/01/14 | 1,128 | 1,129 | 1,088 | 1,110 | 74,200 |
| 2022/01/13 | 1,171 | 1,171 | 1,128 | 1,130 | 71,100 |
| 2022/01/12 | 1,192 | 1,203 | 1,177 | 1,179 | 37,500 |
| 2022/01/11 | 1,219 | 1,219 | 1,182 | 1,191 | 54,000 |
| 2022/01/07 | 1,227 | 1,245 | 1,218 | 1,225 | 62,500 |
| 2022/01/06 | 1,244 | 1,245 | 1,221 | 1,221 | 33,000 |
| 2022/01/05 | 1,281 | 1,281 | 1,247 | 1,247 | 29,300 |
| 2022/01/04 | 1,285 | 1,288 | 1,256 | 1,278 | 28,900 |