8142 (株)トーホー の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 417 | 417 | 413 | 415 | 7,000 | 2,075 |
| 2006-12-28 | 415 | 418 | 412 | 418 | 22,000 | 2,090 |
| 2006-12-27 | 418 | 418 | 415 | 415 | 22,000 | 2,075 |
| 2006-12-26 | 416 | 416 | 412 | 416 | 15,000 | 2,080 |
| 2006-12-25 | 417 | 417 | 412 | 413 | 34,000 | 2,065 |
| 2006-12-22 | 415 | 416 | 411 | 413 | 9,000 | 2,065 |
| 2006-12-21 | 410 | 413 | 410 | 413 | 15,000 | 2,065 |
| 2006-12-20 | 411 | 415 | 411 | 414 | 20,000 | 2,070 |
| 2006-12-19 | 414 | 414 | 410 | 412 | 12,000 | 2,060 |
| 2006-12-18 | 410 | 413 | 410 | 412 | 15,000 | 2,060 |
| 2006-12-15 | 418 | 418 | 412 | 412 | 45,000 | 2,060 |
| 2006-12-14 | 418 | 419 | 411 | 416 | 23,000 | 2,080 |
| 2006-12-13 | 419 | 419 | 415 | 418 | 61,000 | 2,090 |
| 2006-12-12 | 418 | 418 | 413 | 416 | 32,000 | 2,080 |
| 2006-12-11 | 415 | 415 | 409 | 410 | 53,000 | 2,050 |
| 2006-12-08 | 410 | 412 | 409 | 412 | 63,000 | 2,060 |
| 2006-12-07 | 409 | 410 | 408 | 409 | 19,000 | 2,045 |
| 2006-12-06 | 409 | 410 | 405 | 409 | 23,000 | 2,045 |
| 2006-12-05 | 407 | 408 | 405 | 405 | 22,000 | 2,025 |
| 2006-12-04 | 405 | 409 | 405 | 408 | 29,000 | 2,040 |
| 2006-12-01 | 403 | 404 | 403 | 404 | 21,000 | 2,020 |
| 2006-11-30 | 403 | 403 | 400 | 403 | 27,000 | 2,015 |
| 2006-11-29 | 399 | 404 | 399 | 404 | 13,000 | 2,020 |
| 2006-11-28 | 398 | 404 | 397 | 401 | 13,000 | 2,005 |
| 2006-11-27 | 407 | 409 | 403 | 403 | 47,000 | 2,015 |
| 2006-11-24 | 394 | 396 | 394 | 396 | 25,000 | 1,980 |
| 2006-11-22 | 391 | 399 | 391 | 399 | 27,000 | 1,995 |
| 2006-11-21 | 395 | 397 | 391 | 392 | 34,000 | 1,960 |
| 2006-11-20 | 397 | 400 | 395 | 395 | 31,000 | 1,975 |
| 2006-11-17 | 399 | 400 | 397 | 397 | 26,000 | 1,985 |
| 2006-11-16 | 400 | 403 | 399 | 399 | 14,000 | 1,995 |
| 2006-11-15 | 405 | 405 | 400 | 400 | 41,000 | 2,000 |
| 2006-11-14 | 397 | 397 | 393 | 395 | 13,000 | 1,975 |
| 2006-11-13 | 397 | 397 | 393 | 393 | 43,000 | 1,965 |
| 2006-11-10 | 399 | 400 | 396 | 396 | 38,000 | 1,980 |
| 2006-11-09 | 395 | 400 | 395 | 398 | 19,000 | 1,990 |
| 2006-11-08 | 399 | 399 | 397 | 397 | 21,000 | 1,985 |
| 2006-11-07 | 399 | 400 | 398 | 399 | 19,000 | 1,995 |
| 2006-11-06 | 399 | 402 | 398 | 402 | 26,000 | 2,010 |
| 2006-11-02 | 400 | 402 | 398 | 402 | 28,000 | 2,010 |
| 2006-11-01 | 400 | 402 | 400 | 401 | 15,000 | 2,005 |
| 2006-10-31 | 399 | 402 | 399 | 401 | 38,000 | 2,005 |
| 2006-10-30 | 404 | 404 | 400 | 400 | 40,000 | 2,000 |
| 2006-10-27 | 408 | 410 | 405 | 405 | 32,000 | 2,025 |
| 2006-10-26 | 406 | 410 | 401 | 410 | 59,000 | 2,050 |
| 2006-10-25 | 815 | 815 | 812 | 812 | 41,000 | 2,030 |
| 2006-10-24 | 813 | 814 | 812 | 812 | 16,000 | 2,030 |
| 2006-10-23 | 815 | 815 | 810 | 812 | 21,000 | 2,030 |
| 2006-10-20 | 816 | 819 | 813 | 813 | 34,000 | 2,032.50 |
| 2006-10-19 | 812 | 815 | 811 | 812 | 16,000 | 2,030 |
| 2006-10-18 | 814 | 814 | 810 | 810 | 11,000 | 2,025 |
| 2006-10-17 | 812 | 815 | 811 | 812 | 17,000 | 2,030 |
| 2006-10-16 | 815 | 816 | 811 | 811 | 50,000 | 2,027.50 |
| 2006-10-13 | 811 | 815 | 811 | 814 | 20,000 | 2,035 |
| 2006-10-12 | 814 | 815 | 807 | 815 | 36,000 | 2,037.50 |
| 2006-10-11 | 812 | 819 | 811 | 814 | 16,000 | 2,035 |
| 2006-10-10 | 805 | 815 | 805 | 815 | 16,000 | 2,037.50 |
| 2006-10-06 | 825 | 825 | 817 | 817 | 14,000 | 2,042.50 |
| 2006-10-05 | 813 | 825 | 813 | 825 | 9,000 | 2,062.50 |
| 2006-10-04 | 816 | 819 | 815 | 815 | 9,000 | 2,037.50 |
| 2006-10-03 | 816 | 823 | 814 | 823 | 36,000 | 2,057.50 |
| 2006-10-02 | 815 | 818 | 810 | 817 | 28,000 | 2,042.50 |
| 2006-09-29 | 809 | 812 | 806 | 810 | 51,000 | 2,025 |
| 2006-09-28 | 800 | 802 | 800 | 801 | 10,000 | 2,002.50 |
| 2006-09-27 | 803 | 804 | 799 | 801 | 36,000 | 2,002.50 |
| 2006-09-26 | 809 | 809 | 803 | 803 | 12,000 | 2,007.50 |
| 2006-09-25 | 810 | 810 | 801 | 806 | 26,000 | 2,015 |
| 2006-09-22 | 801 | 804 | 800 | 800 | 15,000 | 2,000 |
| 2006-09-21 | 805 | 805 | 802 | 802 | 4,000 | 2,005 |
| 2006-09-20 | 801 | 806 | 801 | 806 | 10,000 | 2,015 |
| 2006-09-19 | 801 | 804 | 801 | 801 | 8,000 | 2,002.50 |
| 2006-09-15 | 806 | 806 | 800 | 801 | 13,000 | 2,002.50 |
| 2006-09-14 | 806 | 806 | 801 | 802 | 12,000 | 2,005 |
| 2006-09-13 | 803 | 805 | 799 | 800 | 10,000 | 2,000 |
| 2006-09-12 | 797 | 802 | 797 | 799 | 14,000 | 1,997.50 |
| 2006-09-11 | 800 | 803 | 797 | 797 | 53,000 | 1,992.50 |
| 2006-09-08 | 806 | 808 | 806 | 808 | 29,000 | 2,020 |
| 2006-09-07 | 815 | 815 | 810 | 810 | 11,000 | 2,025 |
| 2006-09-06 | 816 | 816 | 816 | 816 | 3,000 | 2,040 |
| 2006-09-05 | 814 | 817 | 814 | 814 | 8,000 | 2,035 |
| 2006-09-04 | 812 | 819 | 812 | 819 | 7,000 | 2,047.50 |
| 2006-09-01 | 819 | 819 | 815 | 815 | 6,000 | 2,037.50 |
| 2006-08-31 | 820 | 824 | 816 | 820 | 12,000 | 2,050 |
| 2006-08-30 | 820 | 823 | 820 | 822 | 6,000 | 2,055 |
| 2006-08-29 | 822 | 822 | 819 | 820 | 10,000 | 2,050 |
| 2006-08-28 | 825 | 825 | 821 | 822 | 12,000 | 2,055 |
| 2006-08-25 | 828 | 828 | 820 | 820 | 23,000 | 2,050 |
| 2006-08-24 | 830 | 830 | 823 | 823 | 13,000 | 2,057.50 |
| 2006-08-23 | 831 | 831 | 824 | 829 | 10,000 | 2,072.50 |
| 2006-08-22 | 830 | 832 | 825 | 832 | 26,000 | 2,080 |
| 2006-08-21 | 828 | 829 | 827 | 829 | 13,000 | 2,072.50 |
| 2006-08-18 | 817 | 828 | 817 | 827 | 18,000 | 2,067.50 |
| 2006-08-17 | 820 | 823 | 820 | 823 | 12,000 | 2,057.50 |
| 2006-08-16 | 811 | 820 | 810 | 820 | 18,000 | 2,050 |
| 2006-08-15 | 822 | 824 | 819 | 821 | 26,000 | 2,052.50 |
| 2006-08-14 | 815 | 817 | 815 | 817 | 9,000 | 2,042.50 |
| 2006-08-11 | 806 | 816 | 806 | 816 | 14,000 | 2,040 |
| 2006-08-10 | 811 | 811 | 805 | 806 | 8,000 | 2,015 |
| 2006-08-09 | 807 | 809 | 802 | 809 | 9,000 | 2,022.50 |
| 2006-08-08 | 802 | 807 | 801 | 807 | 7,000 | 2,017.50 |
| 2006-08-07 | 803 | 803 | 802 | 802 | 11,000 | 2,005 |
| 2006-08-04 | 808 | 808 | 805 | 807 | 11,000 | 2,017.50 |
| 2006-08-03 | 804 | 809 | 804 | 809 | 9,000 | 2,022.50 |
| 2006-08-02 | 812 | 812 | 805 | 809 | 6,000 | 2,022.50 |
| 2006-08-01 | 814 | 814 | 803 | 804 | 20,000 | 2,010 |
| 2006-07-31 | 815 | 817 | 806 | 806 | 36,000 | 2,015 |
| 2006-07-28 | 810 | 811 | 806 | 807 | 30,000 | 2,017.50 |
| 2006-07-27 | 802 | 808 | 802 | 808 | 49,000 | 2,020 |
| 2006-07-26 | 812 | 814 | 807 | 809 | 160,000 | 2,022.50 |
| 2006-07-25 | 826 | 828 | 811 | 817 | 217,000 | 2,042.50 |
| 2006-07-24 | 830 | 832 | 824 | 828 | 69,000 | 2,070 |
| 2006-07-21 | 835 | 835 | 828 | 832 | 49,000 | 2,080 |
| 2006-07-20 | 829 | 837 | 829 | 835 | 29,000 | 2,087.50 |
| 2006-07-19 | 830 | 830 | 828 | 830 | 23,000 | 2,075 |
| 2006-07-18 | 834 | 834 | 828 | 829 | 38,000 | 2,072.50 |
| 2006-07-14 | 832 | 835 | 831 | 833 | 16,000 | 2,082.50 |
| 2006-07-13 | 831 | 836 | 831 | 835 | 14,000 | 2,087.50 |
| 2006-07-12 | 835 | 836 | 833 | 833 | 9,000 | 2,082.50 |
| 2006-07-11 | 838 | 839 | 836 | 839 | 15,000 | 2,097.50 |
| 2006-07-10 | 835 | 839 | 833 | 839 | 21,000 | 2,097.50 |
| 2006-07-07 | 839 | 840 | 836 | 836 | 26,000 | 2,090 |
| 2006-07-06 | 841 | 841 | 838 | 838 | 12,000 | 2,095 |
| 2006-07-05 | 842 | 842 | 836 | 837 | 35,000 | 2,092.50 |
| 2006-07-04 | 838 | 842 | 837 | 838 | 47,000 | 2,095 |
| 2006-07-03 | 836 | 838 | 832 | 833 | 46,000 | 2,082.50 |
| 2006-06-30 | 831 | 833 | 830 | 833 | 23,000 | 2,082.50 |
| 2006-06-29 | 833 | 833 | 827 | 829 | 29,000 | 2,072.50 |
| 2006-06-28 | 832 | 834 | 830 | 834 | 14,000 | 2,085 |
| 2006-06-27 | 830 | 834 | 829 | 834 | 14,000 | 2,085 |
| 2006-06-26 | 830 | 833 | 825 | 825 | 47,000 | 2,062.50 |
| 2006-06-23 | 823 | 825 | 822 | 824 | 14,000 | 2,060 |
| 2006-06-22 | 822 | 823 | 819 | 822 | 33,000 | 2,055 |
| 2006-06-21 | 823 | 823 | 819 | 819 | 13,000 | 2,047.50 |
| 2006-06-20 | 824 | 824 | 822 | 823 | 10,000 | 2,057.50 |
| 2006-06-19 | 824 | 824 | 821 | 822 | 7,000 | 2,055 |
| 2006-06-16 | 817 | 823 | 817 | 823 | 18,000 | 2,057.50 |
| 2006-06-15 | 818 | 821 | 814 | 819 | 23,000 | 2,047.50 |
| 2006-06-14 | 809 | 813 | 806 | 812 | 24,000 | 2,030 |
| 2006-06-13 | 809 | 815 | 809 | 810 | 17,000 | 2,025 |
| 2006-06-12 | 807 | 817 | 807 | 814 | 29,000 | 2,035 |
| 2006-06-09 | 796 | 820 | 796 | 807 | 44,000 | 2,017.50 |
| 2006-06-08 | 796 | 806 | 796 | 796 | 128,000 | 1,990 |
| 2006-06-07 | 828 | 830 | 826 | 826 | 18,000 | 2,065 |
| 2006-06-06 | 830 | 833 | 828 | 828 | 18,000 | 2,070 |
| 2006-06-05 | 827 | 832 | 826 | 828 | 11,000 | 2,070 |
| 2006-06-02 | 829 | 832 | 826 | 832 | 19,000 | 2,080 |
| 2006-06-01 | 830 | 831 | 830 | 830 | 13,000 | 2,075 |
| 2006-05-31 | 831 | 833 | 831 | 831 | 13,000 | 2,077.50 |
| 2006-05-30 | 833 | 833 | 831 | 833 | 8,000 | 2,082.50 |
| 2006-05-29 | 832 | 834 | 832 | 833 | 17,000 | 2,082.50 |
| 2006-05-26 | 837 | 837 | 832 | 835 | 14,000 | 2,087.50 |
| 2006-05-25 | 838 | 838 | 832 | 834 | 16,000 | 2,085 |
| 2006-05-24 | 832 | 833 | 828 | 833 | 24,000 | 2,082.50 |
| 2006-05-23 | 830 | 833 | 830 | 831 | 20,000 | 2,077.50 |
| 2006-05-22 | 835 | 835 | 831 | 832 | 20,000 | 2,080 |
| 2006-05-19 | 830 | 836 | 830 | 836 | 15,000 | 2,090 |
| 2006-05-18 | 831 | 833 | 830 | 832 | 18,000 | 2,080 |
| 2006-05-17 | 833 | 835 | 831 | 835 | 22,000 | 2,087.50 |
| 2006-05-16 | 836 | 837 | 833 | 833 | 18,000 | 2,082.50 |
| 2006-05-15 | 842 | 842 | 835 | 835 | 35,000 | 2,087.50 |
| 2006-05-12 | 836 | 836 | 832 | 832 | 19,000 | 2,080 |
| 2006-05-11 | 836 | 837 | 833 | 837 | 17,000 | 2,092.50 |
| 2006-05-10 | 836 | 836 | 835 | 836 | 22,000 | 2,090 |
| 2006-05-09 | 839 | 839 | 836 | 836 | 13,000 | 2,090 |
| 2006-05-08 | 841 | 841 | 837 | 839 | 24,000 | 2,097.50 |
| 2006-05-02 | 839 | 841 | 838 | 841 | 16,000 | 2,102.50 |
| 2006-05-01 | 836 | 839 | 835 | 839 | 13,000 | 2,097.50 |
| 2006-04-28 | 837 | 837 | 832 | 835 | 22,000 | 2,087.50 |
| 2006-04-27 | 837 | 837 | 833 | 837 | 20,000 | 2,092.50 |
| 2006-04-26 | 835 | 836 | 835 | 836 | 21,000 | 2,090 |
| 2006-04-25 | 836 | 836 | 831 | 834 | 29,000 | 2,085 |
| 2006-04-24 | 836 | 836 | 831 | 831 | 24,000 | 2,077.50 |
| 2006-04-21 | 833 | 836 | 831 | 836 | 33,000 | 2,090 |
| 2006-04-20 | 835 | 836 | 834 | 836 | 17,000 | 2,090 |
| 2006-04-19 | 837 | 839 | 835 | 835 | 14,000 | 2,087.50 |
| 2006-04-18 | 838 | 838 | 835 | 835 | 19,000 | 2,087.50 |
| 2006-04-17 | 839 | 839 | 835 | 838 | 25,000 | 2,095 |
| 2006-04-14 | 839 | 839 | 836 | 836 | 3,000 | 2,090 |
| 2006-04-13 | 836 | 840 | 835 | 836 | 23,000 | 2,090 |
| 2006-04-12 | 838 | 840 | 836 | 836 | 21,000 | 2,090 |
| 2006-04-11 | 836 | 839 | 834 | 837 | 27,000 | 2,092.50 |
| 2006-04-10 | 837 | 840 | 835 | 838 | 18,000 | 2,095 |
| 2006-04-07 | 839 | 840 | 832 | 833 | 30,000 | 2,082.50 |
| 2006-04-06 | 833 | 839 | 833 | 839 | 13,000 | 2,097.50 |
| 2006-04-05 | 835 | 838 | 834 | 838 | 23,000 | 2,095 |
| 2006-04-04 | 835 | 838 | 834 | 834 | 29,000 | 2,085 |
| 2006-04-03 | 832 | 838 | 832 | 838 | 23,000 | 2,095 |
| 2006-03-31 | 835 | 835 | 830 | 831 | 26,000 | 2,077.50 |
| 2006-03-30 | 832 | 834 | 830 | 830 | 14,000 | 2,075 |
| 2006-03-29 | 831 | 832 | 827 | 830 | 40,000 | 2,075 |
| 2006-03-28 | 833 | 833 | 827 | 831 | 23,000 | 2,077.50 |
| 2006-03-27 | 839 | 839 | 828 | 829 | 32,000 | 2,072.50 |
| 2006-03-24 | 828 | 832 | 828 | 829 | 14,000 | 2,072.50 |
| 2006-03-23 | 835 | 835 | 827 | 827 | 31,000 | 2,067.50 |
| 2006-03-22 | 834 | 836 | 832 | 832 | 28,000 | 2,080 |
| 2006-03-20 | 830 | 834 | 829 | 834 | 14,000 | 2,085 |
| 2006-03-17 | 834 | 834 | 830 | 832 | 25,000 | 2,080 |
| 2006-03-16 | 835 | 835 | 829 | 829 | 5,000 | 2,072.50 |
| 2006-03-15 | 838 | 838 | 831 | 837 | 15,000 | 2,092.50 |
| 2006-03-14 | 833 | 835 | 830 | 835 | 10,000 | 2,087.50 |
| 2006-03-13 | 831 | 833 | 831 | 833 | 14,000 | 2,082.50 |
| 2006-03-10 | 828 | 829 | 827 | 829 | 41,000 | 2,072.50 |
| 2006-03-09 | 821 | 828 | 821 | 828 | 12,000 | 2,070 |
| 2006-03-08 | 820 | 827 | 820 | 826 | 32,000 | 2,065 |
| 2006-03-07 | 824 | 825 | 820 | 825 | 16,000 | 2,062.50 |
| 2006-03-06 | 826 | 826 | 824 | 824 | 11,000 | 2,060 |
| 2006-03-03 | 828 | 829 | 822 | 828 | 21,000 | 2,070 |
| 2006-03-02 | 828 | 828 | 824 | 828 | 11,000 | 2,070 |
| 2006-03-01 | 827 | 836 | 827 | 836 | 10,000 | 2,090 |
| 2006-02-28 | 829 | 835 | 826 | 827 | 34,000 | 2,067.50 |
| 2006-02-27 | 839 | 840 | 830 | 838 | 25,000 | 2,095 |
| 2006-02-24 | 825 | 830 | 822 | 830 | 20,000 | 2,075 |
| 2006-02-23 | 819 | 825 | 819 | 822 | 14,000 | 2,055 |
| 2006-02-22 | 823 | 824 | 819 | 819 | 19,000 | 2,047.50 |
| 2006-02-21 | 817 | 823 | 817 | 823 | 17,000 | 2,057.50 |
| 2006-02-20 | 821 | 823 | 817 | 817 | 38,000 | 2,042.50 |
| 2006-02-17 | 825 | 830 | 823 | 823 | 30,000 | 2,057.50 |
| 2006-02-16 | 835 | 835 | 825 | 825 | 26,000 | 2,062.50 |
| 2006-02-15 | 831 | 837 | 831 | 834 | 33,000 | 2,085 |
| 2006-02-14 | 826 | 831 | 825 | 830 | 25,000 | 2,075 |
| 2006-02-13 | 828 | 830 | 825 | 826 | 34,000 | 2,065 |
| 2006-02-10 | 828 | 831 | 826 | 827 | 35,000 | 2,067.50 |
| 2006-02-09 | 831 | 831 | 823 | 825 | 87,000 | 2,062.50 |
| 2006-02-08 | 832 | 832 | 828 | 828 | 60,000 | 2,070 |
| 2006-02-07 | 829 | 832 | 828 | 830 | 27,000 | 2,075 |
| 2006-02-06 | 829 | 829 | 826 | 828 | 34,000 | 2,070 |
| 2006-02-03 | 836 | 836 | 829 | 830 | 39,000 | 2,075 |
| 2006-02-02 | 839 | 840 | 835 | 837 | 47,000 | 2,092.50 |
| 2006-02-01 | 832 | 835 | 826 | 832 | 51,000 | 2,080 |
| 2006-01-31 | 845 | 845 | 841 | 843 | 18,000 | 2,107.50 |
| 2006-01-30 | 850 | 850 | 844 | 845 | 41,000 | 2,112.50 |
| 2006-01-27 | 847 | 850 | 839 | 850 | 74,000 | 2,125 |
| 2006-01-26 | 843 | 850 | 843 | 848 | 169,000 | 2,120 |
| 2006-01-25 | 854 | 857 | 853 | 853 | 278,000 | 2,132.50 |
| 2006-01-24 | 854 | 855 | 853 | 854 | 58,000 | 2,135 |
| 2006-01-23 | 855 | 856 | 851 | 854 | 68,000 | 2,135 |
| 2006-01-20 | 864 | 865 | 853 | 857 | 61,000 | 2,142.50 |
| 2006-01-19 | 849 | 867 | 845 | 863 | 49,000 | 2,157.50 |
| 2006-01-18 | 873 | 874 | 838 | 849 | 80,000 | 2,122.50 |
| 2006-01-17 | 876 | 877 | 875 | 876 | 46,000 | 2,190 |
| 2006-01-16 | 878 | 879 | 876 | 878 | 49,000 | 2,195 |
| 2006-01-13 | 879 | 879 | 875 | 878 | 38,000 | 2,195 |
| 2006-01-12 | 878 | 878 | 876 | 878 | 29,000 | 2,195 |
| 2006-01-11 | 877 | 879 | 873 | 876 | 28,000 | 2,190 |
| 2006-01-10 | 878 | 879 | 873 | 876 | 70,000 | 2,190 |
| 2006-01-06 | 875 | 877 | 873 | 875 | 33,000 | 2,187.50 |
| 2006-01-05 | 868 | 872 | 868 | 872 | 51,000 | 2,180 |
| 2006-01-04 | 869 | 874 | 865 | 868 | 22,000 | 2,170 |
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
