8142 (株)トーホーの時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-30	891	891	884	884	11,000	2,210
2004-12-29	870	879	870	873	17,000	2,182.50
2004-12-28	871	875	866	870	20,000	2,175
2004-12-27	861	866	861	865	21,000	2,162.50
2004-12-24	851	868	851	857	24,000	2,142.50
2004-12-22	855	856	848	850	16,000	2,125
2004-12-21	851	856	851	855	5,000	2,137.50
2004-12-20	842	843	842	843	9,000	2,107.50
2004-12-17	838	840	836	839	23,000	2,097.50
2004-12-16	841	841	838	838	16,000	2,095
2004-12-15	846	848	840	840	15,000	2,100
2004-12-14	840	840	836	836	9,000	2,090
2004-12-13	840	842	836	836	10,000	2,090
2004-12-10	833	838	833	836	31,000	2,090
2004-12-09	838	840	832	832	10,000	2,080
2004-12-08	835	835	830	830	6,000	2,075
2004-12-07	831	834	830	831	12,000	2,077.50
2004-12-06	830	831	829	830	10,000	2,075
2004-12-03	833	838	831	831	10,000	2,077.50
2004-12-02	837	837	830	832	21,000	2,080
2004-12-01	831	831	826	827	25,000	2,067.50
2004-11-30	837	837	832	833	19,000	2,082.50
2004-11-29	840	840	835	835	16,000	2,087.50
2004-11-26	833	835	833	833	8,000	2,082.50
2004-11-25	832	832	830	831	12,000	2,077.50
2004-11-24	834	835	832	832	10,000	2,080
2004-11-22	834	835	833	835	21,000	2,087.50
2004-11-19	833	836	833	836	12,000	2,090
2004-11-18	835	837	835	836	10,000	2,090
2004-11-17	840	840	838	838	15,000	2,095
2004-11-16	841	851	841	848	16,000	2,120
2004-11-15	840	841	837	840	34,000	2,100
2004-11-12	837	837	832	836	15,000	2,090
2004-11-11	840	843	837	837	22,000	2,092.50
2004-11-10	843	843	838	839	15,000	2,097.50
2004-11-09	843	844	843	843	4,000	2,107.50
2004-11-08	846	848	842	848	13,000	2,120
2004-11-05	844	845	844	845	2,000	2,112.50
2004-11-04	841	848	841	842	6,000	2,105
2004-11-02	838	843	837	838	9,000	2,095
2004-11-01	844	844	832	832	15,000	2,080
2004-10-29	843	854	841	854	7,000	2,135
2004-10-28	850	850	839	848	16,000	2,120
2004-10-27	855	855	855	855	6,000	2,137.50
2004-10-26	843	855	843	855	7,000	2,137.50
2004-10-25	852	852	842	842	9,000	2,105
2004-10-22	843	852	842	852	3,000	2,130
2004-10-21	843	852	842	842	10,000	2,105
2004-10-20	852	852	843	843	7,000	2,107.50
2004-10-19	854	854	850	850	5,000	2,125
2004-10-18	851	857	851	853	5,000	2,132.50
2004-10-15	850	850	831	831	11,000	2,077.50
2004-10-14	845	853	840	840	11,000	2,100
2004-10-13	861	861	850	850	11,000	2,125
2004-10-12	871	871	851	851	4,000	2,127.50
2004-10-08	850	852	850	851	5,000	2,127.50
2004-10-07	848	858	848	858	4,000	2,145
2004-10-06	847	847	838	843	8,000	2,107.50
2004-10-05	845	849	845	849	4,000	2,122.50
2004-10-04	851	852	845	845	4,000	2,112.50
2004-10-01	833	839	833	839	6,000	2,097.50
2004-09-30	835	838	834	834	10,000	2,085
2004-09-29	838	838	832	833	7,000	2,082.50
2004-09-28	835	844	834	834	6,000	2,085
2004-09-27	835	838	833	834	15,000	2,085
2004-09-24	842	842	830	833	18,000	2,082.50
2004-09-22	848	848	842	842	20,000	2,105
2004-09-21	848	850	847	847	4,000	2,117.50
2004-09-17	859	859	848	848	21,000	2,120
2004-09-16	858	858	853	858	6,000	2,145
2004-09-15	858	858	852	857	10,000	2,142.50
2004-09-14	859	859	851	852	9,000	2,130
2004-09-13	860	860	858	858	10,000	2,145
2004-09-10	860	860	851	858	53,000	2,145
2004-09-09	873	875	867	867	4,000	2,167.50
2004-09-08	864	870	864	867	8,000	2,167.50
2004-09-07	877	877	866	866	11,000	2,165
2004-09-06	860	875	860	872	15,000	2,180
2004-09-03	870	870	866	866	11,000	2,165
2004-09-02	880	880	869	870	18,000	2,175
2004-09-01	881	881	880	880	5,000	2,200
2004-08-30	881	881	880	880	3,000	2,200
2004-08-27	880	890	880	880	7,000	2,200
2004-08-26	876	880	876	880	3,000	2,200
2004-08-25	861	879	861	870	19,000	2,175
2004-08-24	868	868	860	861	6,000	2,152.50
2004-08-23	870	870	869	870	10,000	2,175
2004-08-20	868	870	862	868	9,000	2,170
2004-08-19	874	874	869	869	10,000	2,172.50
2004-08-18	868	869	863	868	14,000	2,170
2004-08-17	865	869	864	869	8,000	2,172.50
2004-08-16	882	885	871	871	15,000	2,177.50
2004-08-13	872	879	872	878	6,000	2,195
2004-08-12	881	882	872	882	13,000	2,205
2004-08-11	870	890	870	886	36,000	2,215
2004-08-10	861	870	861	869	16,000	2,172.50
2004-08-09	869	873	869	869	5,000	2,172.50
2004-08-06	882	883	877	879	10,000	2,197.50
2004-08-05	883	893	883	893	5,000	2,232.50
2004-08-04	898	898	888	893	23,000	2,232.50
2004-08-03	899	899	895	898	26,000	2,245
2004-08-02	896	896	892	895	15,000	2,237.50
2004-07-30	898	898	891	896	21,000	2,240
2004-07-29	899	899	887	897	21,000	2,242.50
2004-07-28	894	902	891	899	23,000	2,247.50
2004-07-27	882	896	882	885	62,000	2,212.50
2004-07-26	902	904	900	900	82,000	2,250
2004-07-23	907	908	900	901	51,000	2,252.50
2004-07-22	905	910	905	907	21,000	2,267.50
2004-07-21	911	915	905	910	19,000	2,275
2004-07-20	908	913	908	909	27,000	2,272.50
2004-07-16	915	916	908	908	8,000	2,270
2004-07-15	916	919	911	916	19,000	2,290
2004-07-14	915	916	910	910	14,000	2,275
2004-07-13	915	915	910	910	14,000	2,275
2004-07-12	916	918	915	915	12,000	2,287.50
2004-07-09	902	910	902	909	16,000	2,272.50
2004-07-08	908	909	902	902	14,000	2,255
2004-07-07	907	907	900	902	17,000	2,255
2004-07-06	915	915	905	905	25,000	2,262.50
2004-07-05	914	914	908	911	15,000	2,277.50
2004-07-02	922	924	908	908	24,000	2,270
2004-07-01	925	928	925	925	14,000	2,312.50
2004-06-30	924	927	920	922	28,000	2,305
2004-06-29	927	927	917	924	21,000	2,310
2004-06-28	907	917	904	917	27,000	2,292.50
2004-06-25	903	907	903	907	14,000	2,267.50
2004-06-24	900	905	900	903	24,000	2,257.50
2004-06-23	900	901	890	896	48,000	2,240
2004-06-22	897	900	885	900	47,000	2,250
2004-06-21	875	881	875	880	16,000	2,200
2004-06-18	875	875	870	875	11,000	2,187.50
2004-06-17	879	879	871	875	5,000	2,187.50
2004-06-16	880	880	870	878	12,000	2,195
2004-06-15	870	885	867	875	24,000	2,187.50
2004-06-14	864	870	863	865	12,000	2,162.50
2004-06-11	863	873	863	864	49,000	2,160
2004-06-10	865	870	863	868	18,000	2,170
2004-06-09	861	865	861	865	5,000	2,162.50
2004-06-08	870	870	860	861	18,000	2,152.50
2004-06-07	860	864	860	861	29,000	2,152.50
2004-06-04	852	856	852	856	7,000	2,140
2004-06-03	853	854	847	851	10,000	2,127.50
2004-06-02	858	859	841	853	10,000	2,132.50
2004-06-01	845	860	845	860	5,000	2,150
2004-05-31	865	865	860	860	4,000	2,150
2004-05-28	860	863	860	863	7,000	2,157.50
2004-05-27	869	869	860	860	10,000	2,150
2004-05-26	869	869	860	860	5,000	2,150
2004-05-25	857	858	857	858	5,000	2,145
2004-05-24	870	870	849	857	5,000	2,142.50
2004-05-21	845	862	845	862	14,000	2,155
2004-05-20	859	865	850	851	28,000	2,127.50
2004-05-19	841	850	841	850	9,000	2,125
2004-05-18	854	854	836	836	13,000	2,090
2004-05-17	835	835	830	834	28,000	2,085
2004-05-14	826	833	825	825	18,000	2,062.50
2004-05-13	835	838	823	825	35,000	2,062.50
2004-05-12	870	870	825	845	48,000	2,112.50
2004-05-11	836	850	825	850	35,000	2,125
2004-05-10	880	880	829	831	38,000	2,077.50
2004-05-07	890	891	880	880	22,000	2,200
2004-05-06	891	891	885	891	14,000	2,227.50
2004-04-30	897	897	887	891	26,000	2,227.50
2004-04-28	888	897	884	897	24,000	2,242.50
2004-04-27	898	898	888	889	18,000	2,222.50
2004-04-26	883	898	883	898	21,000	2,245
2004-04-23	875	880	875	877	11,000	2,192.50
2004-04-22	873	878	873	875	10,000	2,187.50
2004-04-21	866	880	866	880	8,000	2,200
2004-04-20	894	894	890	890	8,000	2,225
2004-04-19	889	893	889	892	13,000	2,230
2004-04-16	880	889	879	889	24,000	2,222.50
2004-04-15	902	903	875	875	33,000	2,187.50
2004-04-14	874	903	870	902	62,000	2,255
2004-04-13	854	874	854	874	49,000	2,185
2004-04-12	850	852	846	851	13,000	2,127.50
2004-04-09	846	846	842	846	10,000	2,115
2004-04-08	848	850	842	848	11,000	2,120
2004-04-07	855	855	846	848	14,000	2,120
2004-04-06	852	858	850	851	9,000	2,127.50
2004-04-05	852	857	851	851	16,000	2,127.50
2004-04-02	850	850	843	850	5,000	2,125
2004-04-01	855	858	850	850	9,000	2,125
2004-03-31	851	854	850	854	23,000	2,135
2004-03-30	851	860	846	850	64,000	2,125
2004-03-29	840	850	839	850	38,000	2,125
2004-03-26	841	842	839	839	10,000	2,097.50
2004-03-25	834	839	834	837	17,000	2,092.50
2004-03-24	841	842	833	833	43,000	2,082.50
2004-03-23	831	841	825	841	41,000	2,102.50
2004-03-22	822	832	821	830	69,000	2,075
2004-03-19	819	821	818	821	16,000	2,052.50
2004-03-18	820	823	817	822	29,000	2,055
2004-03-17	813	815	813	815	11,000	2,037.50
2004-03-16	814	815	813	813	16,000	2,032.50
2004-03-15	820	820	814	814	10,000	2,035
2004-03-12	813	816	810	812	55,000	2,030
2004-03-11	815	819	815	818	9,000	2,045
2004-03-10	821	821	816	817	15,000	2,042.50
2004-03-09	813	822	813	822	5,000	2,055
2004-03-08	821	821	820	820	8,000	2,050
2004-03-05	818	820	817	820	11,000	2,050
2004-03-04	825	825	822	822	16,000	2,055
2004-03-03	827	827	825	825	5,000	2,062.50
2004-03-02	819	827	818	827	34,000	2,067.50
2004-03-01	813	818	813	818	17,000	2,045
2004-02-27	811	813	810	813	13,000	2,032.50
2004-02-26	809	812	807	809	16,000	2,022.50
2004-02-25	804	806	804	806	7,000	2,015
2004-02-24	808	808	804	804	12,000	2,010
2004-02-23	804	805	801	803	16,000	2,007.50
2004-02-20	805	805	802	802	14,000	2,005
2004-02-19	805	808	805	805	11,000	2,012.50
2004-02-18	809	809	806	806	13,000	2,015
2004-02-17	805	809	805	809	3,000	2,022.50
2004-02-16	805	805	802	803	12,000	2,007.50
2004-02-13	801	802	801	801	17,000	2,002.50
2004-02-12	802	804	800	800	14,000	2,000
2004-02-10	800	806	800	801	7,000	2,002.50
2004-02-09	805	805	800	801	11,000	2,002.50
2004-02-06	801	805	800	800	8,000	2,000
2004-02-05	802	805	800	800	18,000	2,000
2004-02-04	800	805	799	803	20,000	2,007.50
2004-02-03	801	801	799	800	18,000	2,000
2004-02-02	802	802	795	796	63,000	1,990
2004-01-30	805	808	797	797	34,000	1,992.50
2004-01-29	807	810	804	804	31,000	2,010
2004-01-28	815	815	807	807	23,000	2,017.50
2004-01-27	810	815	806	807	58,000	2,017.50
2004-01-26	830	834	826	826	113,000	2,065
2004-01-23	833	834	827	829	41,000	2,072.50
2004-01-22	837	837	833	833	18,000	2,082.50
2004-01-21	841	843	836	836	33,000	2,090
2004-01-20	845	845	840	840	18,000	2,100
2004-01-19	849	849	840	840	19,000	2,100
2004-01-16	839	844	839	844	7,000	2,110
2004-01-15	843	847	839	839	17,000	2,097.50
2004-01-14	843	843	839	839	11,000	2,097.50
2004-01-13	844	844	843	843	9,000	2,107.50
2004-01-09	840	843	840	843	8,000	2,107.50
2004-01-08	842	842	839	840	6,000	2,100
2004-01-07	839	840	839	840	5,000	2,100
2004-01-06	839	840	838	838	10,000	2,095
2004-01-05	835	839	832	839	6,000	2,097.50

分割・併合履歴： [2015-07-29]1株→0.2株 [2006-10-26]1株→2株 [1989-01-27]1株→1.05株 [1984-01-27]1株→1.2株

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31

8142 (株)トーホー の時系列データ [2004年度]

8142 (株)トーホーの時系列データ [2004年度]