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 |
|---|---|---|---|---|---|
| 2023/12/29 | 2,788 | 2,826 | 2,761 | 2,773 | 78,200 |
| 2023/12/28 | 2,737 | 2,793 | 2,722 | 2,792 | 108,300 |
| 2023/12/27 | 2,706 | 2,725 | 2,662 | 2,708 | 84,900 |
| 2023/12/26 | 2,702 | 2,747 | 2,696 | 2,696 | 87,400 |
| 2023/12/25 | 2,770 | 2,797 | 2,678 | 2,682 | 92,100 |
| 2023/12/22 | 2,712 | 2,789 | 2,676 | 2,763 | 79,600 |
| 2023/12/21 | 2,670 | 2,762 | 2,666 | 2,720 | 114,100 |
| 2023/12/20 | 2,600 | 2,699 | 2,600 | 2,694 | 122,300 |
| 2023/12/19 | 2,500 | 2,562 | 2,464 | 2,562 | 122,100 |
| 2023/12/18 | 2,575 | 2,610 | 2,504 | 2,533 | 94,700 |
| 2023/12/15 | 2,566 | 2,648 | 2,543 | 2,544 | 132,900 |
| 2023/12/14 | 2,695 | 2,695 | 2,538 | 2,538 | 232,100 |
| 2023/12/13 | 2,831 | 2,832 | 2,682 | 2,708 | 286,700 |
| 2023/12/12 | 2,854 | 2,970 | 2,810 | 2,850 | 456,400 |
| 2023/12/11 | 3,085 | 3,230 | 3,080 | 3,170 | 204,000 |
| 2023/12/08 | 3,080 | 3,080 | 2,918 | 2,944 | 94,500 |
| 2023/12/07 | 3,090 | 3,100 | 3,040 | 3,090 | 48,300 |
| 2023/12/06 | 3,060 | 3,130 | 3,060 | 3,115 | 32,000 |
| 2023/12/05 | 3,080 | 3,100 | 3,010 | 3,025 | 37,300 |
| 2023/12/04 | 3,090 | 3,115 | 3,050 | 3,095 | 17,100 |
| 2023/12/01 | 3,105 | 3,145 | 3,080 | 3,080 | 33,100 |
| 2023/11/30 | 3,070 | 3,110 | 3,065 | 3,095 | 24,800 |
| 2023/11/29 | 3,100 | 3,145 | 3,075 | 3,080 | 28,100 |
| 2023/11/28 | 3,115 | 3,130 | 3,090 | 3,125 | 23,100 |
| 2023/11/27 | 3,150 | 3,185 | 3,105 | 3,120 | 25,700 |
| 2023/11/24 | 3,145 | 3,190 | 3,110 | 3,165 | 27,800 |
| 2023/11/22 | 3,100 | 3,130 | 3,070 | 3,100 | 23,900 |
| 2023/11/21 | 3,115 | 3,135 | 3,045 | 3,100 | 40,400 |
| 2023/11/20 | 3,205 | 3,205 | 3,065 | 3,065 | 44,700 |
| 2023/11/17 | 3,190 | 3,235 | 3,160 | 3,220 | 27,800 |
| 2023/11/16 | 3,255 | 3,285 | 3,200 | 3,200 | 19,000 |
| 2023/11/15 | 3,240 | 3,260 | 3,170 | 3,240 | 33,300 |
| 2023/11/14 | 3,145 | 3,260 | 3,145 | 3,240 | 33,100 |
| 2023/11/13 | 3,190 | 3,205 | 3,135 | 3,155 | 27,300 |
| 2023/11/10 | 3,120 | 3,185 | 3,105 | 3,185 | 37,400 |
| 2023/11/09 | 3,010 | 3,120 | 3,010 | 3,095 | 30,300 |
| 2023/11/08 | 3,050 | 3,065 | 2,939 | 3,010 | 59,600 |
| 2023/11/07 | 3,060 | 3,110 | 3,045 | 3,045 | 19,100 |
| 2023/11/06 | 3,155 | 3,175 | 3,055 | 3,070 | 45,500 |
| 2023/11/02 | 3,115 | 3,175 | 3,090 | 3,120 | 53,200 |
| 2023/11/01 | 3,120 | 3,125 | 3,010 | 3,045 | 69,200 |
| 2023/10/31 | 2,864 | 3,040 | 2,864 | 3,035 | 66,400 |
| 2023/10/30 | 2,915 | 2,940 | 2,835 | 2,856 | 110,300 |
| 2023/10/27 | 2,818 | 2,968 | 2,802 | 2,965 | 71,200 |
| 2023/10/26 | 2,701 | 2,847 | 2,685 | 2,847 | 83,700 |
| 2023/10/25 | 2,743 | 2,775 | 2,729 | 2,754 | 64,800 |
| 2023/10/24 | 2,770 | 2,781 | 2,641 | 2,718 | 84,800 |
| 2023/10/23 | 2,797 | 2,843 | 2,740 | 2,770 | 58,900 |
| 2023/10/20 | 2,898 | 2,900 | 2,786 | 2,810 | 74,600 |
| 2023/10/19 | 2,950 | 2,984 | 2,912 | 2,912 | 38,000 |
| 2023/10/18 | 3,040 | 3,070 | 2,974 | 3,020 | 39,200 |
| 2023/10/17 | 3,065 | 3,095 | 2,997 | 3,005 | 45,800 |
| 2023/10/16 | 3,115 | 3,130 | 3,015 | 3,015 | 50,700 |
| 2023/10/13 | 3,235 | 3,260 | 3,120 | 3,145 | 62,700 |
| 2023/10/12 | 3,360 | 3,380 | 3,240 | 3,280 | 75,200 |
| 2023/10/11 | 3,375 | 3,400 | 3,350 | 3,370 | 24,300 |
| 2023/10/10 | 3,455 | 3,470 | 3,350 | 3,410 | 57,600 |
| 2023/10/06 | 3,365 | 3,450 | 3,345 | 3,385 | 48,300 |
| 2023/10/05 | 3,255 | 3,450 | 3,255 | 3,430 | 112,500 |
| 2023/10/04 | 3,210 | 3,315 | 3,170 | 3,200 | 92,000 |
| 2023/10/03 | 3,310 | 3,360 | 3,265 | 3,295 | 48,200 |
| 2023/10/02 | 3,395 | 3,525 | 3,350 | 3,355 | 113,800 |
| 2023/09/29 | 3,285 | 3,465 | 3,285 | 3,375 | 122,500 |
| 2023/09/28 | 3,220 | 3,235 | 3,120 | 3,215 | 64,000 |
| 2023/09/27 | 3,300 | 3,305 | 3,240 | 3,270 | 43,600 |
| 2023/09/26 | 3,400 | 3,400 | 3,310 | 3,315 | 69,500 |
| 2023/09/25 | 3,475 | 3,475 | 3,405 | 3,425 | 46,800 |
| 2023/09/22 | 3,380 | 3,465 | 3,355 | 3,455 | 44,400 |
| 2023/09/21 | 3,430 | 3,445 | 3,385 | 3,400 | 56,200 |
| 2023/09/20 | 3,540 | 3,590 | 3,430 | 3,445 | 62,100 |
| 2023/09/19 | 3,560 | 3,660 | 3,535 | 3,585 | 45,800 |
| 2023/09/15 | 3,580 | 3,640 | 3,525 | 3,570 | 69,400 |
| 2023/09/14 | 3,515 | 3,560 | 3,455 | 3,550 | 100,000 |
| 2023/09/13 | 3,700 | 3,700 | 3,465 | 3,495 | 177,900 |
| 2023/09/12 | 3,850 | 3,980 | 3,640 | 3,670 | 274,800 |
| 2023/09/11 | 3,860 | 3,895 | 3,755 | 3,830 | 175,100 |
| 2023/09/08 | 3,790 | 3,920 | 3,740 | 3,870 | 513,100 |
| 2023/09/07 | 3,640 | 3,780 | 3,560 | 3,780 | 702,000 |
| 2023/09/06 | 3,150 | 3,155 | 3,035 | 3,080 | 139,100 |
| 2023/09/05 | 3,235 | 3,235 | 3,170 | 3,220 | 70,300 |
| 2023/09/04 | 3,350 | 3,350 | 3,250 | 3,280 | 55,100 |
| 2023/09/01 | 3,250 | 3,340 | 3,240 | 3,330 | 50,600 |
| 2023/08/31 | 3,185 | 3,285 | 3,185 | 3,285 | 52,600 |
| 2023/08/30 | 3,220 | 3,225 | 3,165 | 3,185 | 42,100 |
| 2023/08/29 | 3,065 | 3,215 | 3,065 | 3,185 | 51,800 |
| 2023/08/28 | 3,070 | 3,100 | 3,055 | 3,070 | 36,200 |
| 2023/08/25 | 3,020 | 3,070 | 3,010 | 3,015 | 31,800 |
| 2023/08/24 | 3,065 | 3,110 | 3,045 | 3,070 | 39,500 |
| 2023/08/23 | 3,040 | 3,070 | 3,025 | 3,050 | 15,300 |
| 2023/08/22 | 3,015 | 3,080 | 3,005 | 3,040 | 21,200 |
| 2023/08/21 | 2,938 | 3,005 | 2,899 | 3,000 | 36,400 |
| 2023/08/18 | 3,035 | 3,040 | 2,919 | 2,941 | 67,200 |
| 2023/08/17 | 3,075 | 3,115 | 3,005 | 3,065 | 67,300 |
| 2023/08/16 | 3,010 | 3,080 | 3,010 | 3,045 | 33,200 |
| 2023/08/15 | 3,035 | 3,060 | 2,975 | 3,055 | 32,900 |
| 2023/08/14 | 2,960 | 3,015 | 2,947 | 3,005 | 45,800 |
| 2023/08/10 | 2,876 | 2,960 | 2,864 | 2,960 | 54,000 |
| 2023/08/09 | 2,900 | 2,924 | 2,876 | 2,876 | 31,000 |
| 2023/08/08 | 2,850 | 2,953 | 2,841 | 2,929 | 69,100 |
| 2023/08/07 | 2,700 | 2,843 | 2,672 | 2,843 | 56,700 |
| 2023/08/04 | 2,630 | 2,719 | 2,620 | 2,716 | 51,300 |
| 2023/08/03 | 2,685 | 2,694 | 2,625 | 2,638 | 48,400 |
| 2023/08/02 | 2,714 | 2,754 | 2,712 | 2,728 | 25,000 |
| 2023/08/01 | 2,701 | 2,732 | 2,687 | 2,729 | 28,300 |
| 2023/07/31 | 2,676 | 2,710 | 2,638 | 2,695 | 53,400 |
| 2023/07/28 | 2,622 | 2,664 | 2,580 | 2,607 | 63,900 |
| 2023/07/27 | 2,574 | 2,668 | 2,574 | 2,664 | 98,000 |
| 2023/07/26 | 2,619 | 2,627 | 2,571 | 2,585 | 33,000 |
| 2023/07/25 | 2,654 | 2,654 | 2,605 | 2,612 | 40,300 |
| 2023/07/24 | 2,671 | 2,680 | 2,649 | 2,673 | 40,900 |
| 2023/07/21 | 2,676 | 2,676 | 2,638 | 2,640 | 34,300 |
| 2023/07/20 | 2,700 | 2,712 | 2,665 | 2,677 | 24,600 |
| 2023/07/19 | 2,681 | 2,713 | 2,659 | 2,698 | 32,000 |
| 2023/07/18 | 2,617 | 2,679 | 2,617 | 2,663 | 36,600 |
| 2023/07/14 | 2,698 | 2,706 | 2,628 | 2,643 | 52,300 |
| 2023/07/13 | 2,791 | 2,791 | 2,654 | 2,661 | 73,500 |
| 2023/07/12 | 2,807 | 2,820 | 2,720 | 2,768 | 39,900 |
| 2023/07/11 | 2,787 | 2,816 | 2,771 | 2,778 | 32,200 |
| 2023/07/10 | 2,795 | 2,830 | 2,777 | 2,788 | 41,800 |
| 2023/07/07 | 2,816 | 2,831 | 2,774 | 2,794 | 52,300 |
| 2023/07/06 | 2,827 | 2,892 | 2,806 | 2,806 | 44,800 |
| 2023/07/05 | 2,970 | 2,975 | 2,865 | 2,877 | 50,300 |
| 2023/07/04 | 2,951 | 3,020 | 2,933 | 2,996 | 41,300 |
| 2023/07/03 | 2,938 | 2,993 | 2,938 | 2,969 | 47,600 |
| 2023/06/30 | 2,937 | 2,938 | 2,880 | 2,908 | 29,100 |
| 2023/06/29 | 2,931 | 2,990 | 2,917 | 2,952 | 41,200 |
| 2023/06/28 | 2,939 | 2,940 | 2,886 | 2,924 | 39,100 |
| 2023/06/27 | 2,926 | 2,926 | 2,765 | 2,850 | 117,600 |
| 2023/06/26 | 3,035 | 3,040 | 2,960 | 2,976 | 63,100 |
| 2023/06/23 | 3,045 | 3,080 | 3,015 | 3,050 | 42,100 |
| 2023/06/22 | 3,060 | 3,145 | 3,030 | 3,045 | 76,600 |
| 2023/06/21 | 2,990 | 3,085 | 2,989 | 3,055 | 62,600 |
| 2023/06/20 | 3,015 | 3,075 | 2,963 | 2,984 | 69,100 |
| 2023/06/19 | 2,940 | 3,040 | 2,931 | 3,020 | 107,700 |
| 2023/06/16 | 2,938 | 2,960 | 2,859 | 2,918 | 142,900 |
| 2023/06/15 | 2,899 | 2,965 | 2,851 | 2,944 | 130,500 |
| 2023/06/14 | 2,930 | 2,994 | 2,777 | 2,881 | 500,700 |
| 2023/06/13 | 2,810 | 2,958 | 2,733 | 2,948 | 1,001,800 |
| 2023/06/12 | 2,387 | 2,468 | 2,387 | 2,460 | 191,900 |
| 2023/06/09 | 2,374 | 2,406 | 2,363 | 2,386 | 67,800 |
| 2023/06/08 | 2,369 | 2,411 | 2,328 | 2,341 | 70,900 |
| 2023/06/07 | 2,368 | 2,410 | 2,367 | 2,367 | 37,900 |
| 2023/06/06 | 2,364 | 2,371 | 2,352 | 2,365 | 18,100 |
| 2023/06/05 | 2,345 | 2,369 | 2,331 | 2,364 | 35,000 |
| 2023/06/02 | 2,351 | 2,351 | 2,255 | 2,316 | 97,500 |
| 2023/06/01 | 2,410 | 2,427 | 2,370 | 2,370 | 36,700 |
| 2023/05/31 | 2,393 | 2,439 | 2,393 | 2,412 | 39,400 |
| 2023/05/30 | 2,430 | 2,446 | 2,380 | 2,409 | 37,000 |
| 2023/05/29 | 2,414 | 2,452 | 2,391 | 2,437 | 38,400 |
| 2023/05/26 | 2,370 | 2,429 | 2,353 | 2,388 | 47,300 |
| 2023/05/25 | 2,388 | 2,389 | 2,338 | 2,376 | 55,700 |
| 2023/05/24 | 2,411 | 2,414 | 2,367 | 2,396 | 66,000 |
| 2023/05/23 | 2,439 | 2,464 | 2,393 | 2,433 | 53,400 |
| 2023/05/22 | 2,400 | 2,473 | 2,400 | 2,451 | 36,800 |
| 2023/05/19 | 2,490 | 2,490 | 2,400 | 2,407 | 54,800 |
| 2023/05/18 | 2,475 | 2,494 | 2,449 | 2,479 | 53,300 |
| 2023/05/17 | 2,416 | 2,450 | 2,383 | 2,433 | 72,800 |
| 2023/05/16 | 2,384 | 2,417 | 2,368 | 2,415 | 74,200 |
| 2023/05/15 | 2,352 | 2,397 | 2,351 | 2,384 | 46,100 |
| 2023/05/12 | 2,348 | 2,366 | 2,335 | 2,348 | 29,000 |
| 2023/05/11 | 2,400 | 2,425 | 2,312 | 2,348 | 49,500 |
| 2023/05/10 | 2,468 | 2,472 | 2,402 | 2,402 | 77,800 |
| 2023/05/09 | 2,427 | 2,500 | 2,413 | 2,493 | 71,000 |
| 2023/05/08 | 2,373 | 2,448 | 2,365 | 2,427 | 64,000 |
| 2023/05/02 | 2,383 | 2,390 | 2,332 | 2,373 | 57,200 |
| 2023/05/01 | 2,383 | 2,407 | 2,359 | 2,386 | 61,100 |
| 2023/04/28 | 2,367 | 2,397 | 2,324 | 2,379 | 83,500 |
| 2023/04/27 | 2,276 | 2,339 | 2,275 | 2,338 | 41,000 |
| 2023/04/26 | 2,231 | 2,307 | 2,220 | 2,299 | 50,000 |
| 2023/04/25 | 2,256 | 2,268 | 2,220 | 2,249 | 56,600 |
| 2023/04/24 | 2,318 | 2,318 | 2,244 | 2,261 | 33,500 |
| 2023/04/21 | 2,337 | 2,349 | 2,290 | 2,318 | 46,400 |
| 2023/04/20 | 2,323 | 2,390 | 2,310 | 2,342 | 56,200 |
| 2023/04/19 | 2,353 | 2,353 | 2,300 | 2,348 | 79,200 |
| 2023/04/18 | 2,397 | 2,410 | 2,347 | 2,368 | 101,600 |
| 2023/04/17 | 2,350 | 2,374 | 2,308 | 2,355 | 131,300 |
| 2023/04/14 | 2,419 | 2,419 | 2,327 | 2,355 | 143,600 |
| 2023/04/13 | 2,382 | 2,408 | 2,354 | 2,408 | 177,900 |
| 2023/04/12 | 2,268 | 2,336 | 2,237 | 2,332 | 120,100 |
| 2023/04/11 | 2,245 | 2,254 | 2,193 | 2,244 | 83,700 |
| 2023/04/10 | 2,232 | 2,269 | 2,204 | 2,229 | 57,100 |
| 2023/04/07 | 2,189 | 2,215 | 2,165 | 2,211 | 106,200 |
| 2023/04/06 | 2,146 | 2,192 | 2,137 | 2,189 | 86,100 |
| 2023/04/05 | 2,183 | 2,184 | 2,138 | 2,156 | 46,200 |
| 2023/04/04 | 2,236 | 2,237 | 2,186 | 2,207 | 56,100 |
| 2023/04/03 | 2,223 | 2,242 | 2,201 | 2,217 | 40,900 |
| 2023/03/31 | 2,205 | 2,230 | 2,167 | 2,204 | 79,700 |
| 2023/03/30 | 2,174 | 2,203 | 2,146 | 2,183 | 83,700 |
| 2023/03/29 | 2,126 | 2,174 | 2,109 | 2,174 | 73,200 |
| 2023/03/28 | 2,155 | 2,155 | 2,088 | 2,126 | 53,300 |
| 2023/03/27 | 2,054 | 2,140 | 2,054 | 2,138 | 102,600 |
| 2023/03/24 | 2,007 | 2,113 | 1,997 | 2,076 | 133,000 |
| 2023/03/23 | 1,996 | 2,025 | 1,980 | 2,007 | 137,100 |
| 2023/03/22 | 2,000 | 2,027 | 1,982 | 1,997 | 115,900 |
| 2023/03/20 | 2,000 | 2,009 | 1,958 | 1,967 | 93,500 |
| 2023/03/17 | 2,020 | 2,029 | 1,988 | 2,010 | 115,500 |
| 2023/03/16 | 2,002 | 2,015 | 1,950 | 2,013 | 132,900 |
| 2023/03/15 | 1,987 | 2,041 | 1,970 | 2,023 | 219,400 |
| 2023/03/14 | 1,945 | 1,985 | 1,888 | 1,951 | 308,400 |
| 2023/03/13 | 1,880 | 1,961 | 1,800 | 1,944 | 572,900 |
| 2023/03/10 | 1,775 | 1,777 | 1,714 | 1,720 | 124,700 |
| 2023/03/09 | 1,783 | 1,789 | 1,755 | 1,779 | 33,700 |
| 2023/03/08 | 1,806 | 1,817 | 1,760 | 1,769 | 46,900 |
| 2023/03/07 | 1,784 | 1,828 | 1,743 | 1,817 | 108,000 |
| 2023/03/06 | 1,892 | 1,900 | 1,761 | 1,784 | 113,500 |
| 2023/03/03 | 1,886 | 1,920 | 1,879 | 1,902 | 77,500 |
| 2023/03/02 | 1,853 | 1,887 | 1,853 | 1,882 | 44,400 |
| 2023/03/01 | 1,829 | 1,870 | 1,821 | 1,851 | 34,700 |
| 2023/02/28 | 1,835 | 1,861 | 1,825 | 1,832 | 33,900 |
| 2023/02/27 | 1,823 | 1,835 | 1,816 | 1,835 | 20,700 |
| 2023/02/24 | 1,820 | 1,838 | 1,820 | 1,838 | 30,100 |
| 2023/02/22 | 1,785 | 1,800 | 1,759 | 1,795 | 21,500 |
| 2023/02/21 | 1,793 | 1,821 | 1,784 | 1,790 | 47,000 |
| 2023/02/20 | 1,758 | 1,780 | 1,758 | 1,765 | 19,600 |
| 2023/02/17 | 1,783 | 1,789 | 1,745 | 1,758 | 19,300 |
| 2023/02/16 | 1,750 | 1,797 | 1,750 | 1,797 | 22,200 |
| 2023/02/15 | 1,741 | 1,756 | 1,730 | 1,750 | 15,700 |
| 2023/02/14 | 1,743 | 1,765 | 1,731 | 1,738 | 9,000 |
| 2023/02/13 | 1,759 | 1,775 | 1,708 | 1,729 | 21,500 |
| 2023/02/10 | 1,736 | 1,765 | 1,729 | 1,764 | 31,900 |
| 2023/02/09 | 1,776 | 1,776 | 1,733 | 1,737 | 33,900 |
| 2023/02/08 | 1,755 | 1,798 | 1,755 | 1,776 | 84,000 |
| 2023/02/07 | 1,695 | 1,746 | 1,695 | 1,744 | 46,700 |
| 2023/02/06 | 1,673 | 1,695 | 1,658 | 1,695 | 38,800 |
| 2023/02/03 | 1,618 | 1,689 | 1,618 | 1,659 | 92,800 |
| 2023/02/02 | 1,603 | 1,625 | 1,587 | 1,611 | 36,600 |
| 2023/02/01 | 1,616 | 1,632 | 1,584 | 1,596 | 30,600 |
| 2023/01/31 | 1,600 | 1,625 | 1,591 | 1,614 | 55,600 |
| 2023/01/30 | 1,567 | 1,645 | 1,567 | 1,577 | 217,900 |
| 2023/01/27 | 1,573 | 1,586 | 1,563 | 1,572 | 354,900 |
| 2023/01/26 | 1,580 | 1,584 | 1,572 | 1,574 | 48,000 |
| 2023/01/25 | 1,575 | 1,592 | 1,574 | 1,574 | 32,000 |
| 2023/01/24 | 1,580 | 1,591 | 1,560 | 1,580 | 43,200 |
| 2023/01/23 | 1,579 | 1,590 | 1,565 | 1,569 | 52,800 |
| 2023/01/20 | 1,598 | 1,600 | 1,577 | 1,579 | 32,100 |
| 2023/01/19 | 1,581 | 1,603 | 1,566 | 1,570 | 36,200 |
| 2023/01/18 | 1,582 | 1,601 | 1,563 | 1,593 | 35,500 |
| 2023/01/17 | 1,552 | 1,593 | 1,552 | 1,565 | 23,900 |
| 2023/01/16 | 1,585 | 1,589 | 1,535 | 1,538 | 39,800 |
| 2023/01/13 | 1,618 | 1,645 | 1,593 | 1,600 | 70,700 |
| 2023/01/12 | 1,650 | 1,650 | 1,618 | 1,618 | 53,400 |
| 2023/01/11 | 1,616 | 1,653 | 1,612 | 1,645 | 43,700 |
| 2023/01/10 | 1,602 | 1,631 | 1,596 | 1,617 | 81,800 |
| 2023/01/06 | 1,630 | 1,630 | 1,605 | 1,607 | 55,400 |
| 2023/01/05 | 1,677 | 1,685 | 1,642 | 1,645 | 28,400 |
| 2023/01/04 | 1,713 | 1,715 | 1,677 | 1,677 | 41,900 |