8142 (株)トーホー の時系列データ [2024年度]

日付始値高値安値終値出来高調整後終値
2024-12-062,8202,8272,7872,78916,1002,789
2024-12-052,8082,8172,8012,80912,9002,809
2024-12-042,8202,8242,7822,80323,3002,803
2024-12-032,7962,8292,7872,82112,4002,821
2024-12-022,7812,8022,7622,79215,7002,792
2024-11-292,8152,8312,7662,76828,9002,768
2024-11-282,7752,8052,7752,80516,6002,805
2024-11-272,8102,8102,7402,77521,3002,775
2024-11-262,7952,8292,7902,80814,1002,808
2024-11-252,8102,8312,7952,79522,9002,795
2024-11-222,7472,8032,7472,79817,0002,798
2024-11-212,7732,7762,7402,74015,8002,740
2024-11-202,7642,7982,7572,77313,0002,773
2024-11-192,7522,7622,7302,75411,4002,754
2024-11-182,7272,7582,7272,7459,9002,745
2024-11-152,7392,7562,7242,7308,6002,730
2024-11-142,7532,7612,7212,72113,3002,721
2024-11-132,7392,7592,7252,73218,2002,732
2024-11-122,7302,7712,7192,73015,8002,730
2024-11-112,7032,7242,6952,7249,9002,724
2024-11-082,7452,7542,7062,70611,2002,706
2024-11-072,7142,7492,7132,73514,8002,735
2024-11-062,7182,7282,6752,67716,7002,677
2024-11-052,7392,7742,6902,71812,9002,718
2024-11-012,7132,7262,6952,70519,5002,705
2024-10-312,7322,7422,7022,72827,5002,728
2024-10-302,7442,7742,7272,74080,5002,740
2024-10-292,6982,7372,6972,72120,2002,721
2024-10-282,6352,6822,5902,66930,2002,669
2024-10-252,6892,6932,5812,58548,1002,585
2024-10-242,6572,6922,6282,68029,8002,680
2024-10-232,6842,7222,6792,68221,8002,682
2024-10-222,7032,7142,6692,67336,0002,673
2024-10-212,6852,7032,6802,69712,6002,697
2024-10-182,7082,7122,6682,68916,5002,689
2024-10-172,6722,6932,6502,68126,6002,681
2024-10-162,6632,7122,6612,67325,4002,673
2024-10-152,7422,7612,7002,71057,5002,710
2024-10-112,7672,7872,7452,76120,7002,761
2024-10-102,8262,8262,7612,77216,4002,772
2024-10-092,8192,8192,7742,77622,3002,776
2024-10-082,8462,8462,7752,77737,2002,777
2024-10-072,8302,8622,8242,84615,9002,846
2024-10-042,8242,8452,8102,82419,7002,824
2024-10-032,8982,8982,7992,79920,0002,799
2024-10-022,7942,8522,7942,79847,2002,798
2024-10-012,8042,8772,7802,84432,6002,844
2024-09-302,7622,8312,7452,76455,4002,764
2024-09-272,8722,8842,8052,81227,5002,812
2024-09-262,8132,8692,8002,86847,4002,868
2024-09-252,7412,8172,7202,79631,9002,796
2024-09-242,7352,7402,7162,72068,2002,720
2024-09-202,7402,7902,7332,73366,2002,733
2024-09-192,7102,7672,7102,73321,5002,733
2024-09-182,6952,7402,6662,70055,2002,700
2024-09-172,6302,6802,6242,66569,6002,665
2024-09-132,6102,6452,5902,62552,9002,625
2024-09-122,6402,7122,6162,62064,6002,620
2024-09-112,5902,7002,5682,632144,7002,632
2024-09-102,6972,6972,6302,639130,2002,639
2024-09-092,6372,6942,6202,67156,9002,671
2024-09-062,8242,8292,7612,77547,9002,775
2024-09-052,8152,8772,8002,82455,5002,824
2024-09-042,8952,9352,8222,84355,4002,843
2024-09-032,9463,0302,9462,98536,2002,985
2024-09-022,9812,9812,9102,92531,5002,925
2024-08-302,8802,9582,8802,95129,6002,951
2024-08-292,8662,8852,8392,84927,4002,849
2024-08-282,8652,8882,8442,86622,8002,866
2024-08-272,8552,9042,8392,89723,2002,897
2024-08-262,8502,8742,8382,85127,5002,851
2024-08-232,8922,9002,8052,84931,9002,849
2024-08-222,8652,9052,8582,87825,8002,878
2024-08-212,8262,9002,8262,84024,0002,840
2024-08-202,8512,9052,8472,86539,8002,865
2024-08-192,8292,8472,7832,79549,0002,795
2024-08-162,8202,8862,8002,87743,4002,877
2024-08-152,7462,7852,7142,73653,1002,736
2024-08-142,7052,8092,6862,76626,4002,766
2024-08-132,6582,6652,5962,65550,4002,655
2024-08-092,6002,6562,5512,61063,4002,610
2024-08-082,6302,6802,5622,56264,3002,562
2024-08-072,6782,8032,6052,68060,2002,680
2024-08-062,6552,7782,6052,77877,5002,778
2024-08-052,6962,7102,3542,355114,4002,355
2024-08-022,9602,9602,8452,85458,5002,854
2024-08-013,1603,1953,0453,05532,7003,055
2024-07-313,0953,2103,0803,20042,6003,200
2024-07-303,1103,1303,0703,09581,9003,095
2024-07-293,1503,2103,1403,19582,2003,195
2024-07-263,1653,2503,1303,13552,2003,135
2024-07-253,1903,2103,1503,17052,2003,170
2024-07-243,2853,2853,2053,21547,4003,215
2024-07-233,2953,3353,2653,26553,3003,265
2024-07-223,3603,3753,2853,28574,1003,285
2024-07-193,6403,6403,3603,365146,0003,365
2024-07-183,6853,7603,6603,66078,3003,660
2024-07-173,7553,7553,6403,71069,1003,710
2024-07-163,8303,8303,7303,75560,9003,755
2024-07-123,7853,8803,7803,84028,7003,840
2024-07-113,7503,7953,7253,79527,5003,795
2024-07-103,7903,8453,7403,74045,6003,740
2024-07-093,7153,7803,7003,76023,7003,760
2024-07-083,8153,8603,7153,71551,1003,715
2024-07-053,7503,8403,7453,83544,7003,835
2024-07-043,7353,7703,6953,73533,5003,735
2024-07-033,6503,7303,6453,70035,9003,700
2024-07-023,6353,6603,5903,62550,3003,625
2024-07-013,6903,7003,6353,65050,4003,650
2024-06-283,9303,9303,6703,68596,5003,685
2024-06-273,9003,9753,8703,95576,9003,955
2024-06-263,8153,8903,8103,89046,7003,890
2024-06-253,8453,8503,7803,80537,8003,805
2024-06-243,8153,8403,7453,82077,0003,820
2024-06-213,7953,8453,7503,75039,7003,750
2024-06-203,8253,8803,7653,84536,1003,845
2024-06-193,8003,8403,7503,82057,4003,820
2024-06-183,7403,8703,7403,795106,3003,795
2024-06-173,5953,7753,4953,740181,4003,740
2024-06-143,2003,6003,1753,600314,4003,600
2024-06-133,1553,1603,1053,13056,8003,130
2024-06-123,1203,2153,1203,19039,1003,190
2024-06-113,1553,1903,1253,13020,3003,130
2024-06-103,0853,1353,0853,13022,8003,130
2024-06-073,1103,1203,0753,08512,6003,085
2024-06-063,1403,1603,1153,12023,1003,120
2024-06-053,1053,1303,0553,12518,9003,125
2024-06-043,0503,1403,0403,14032,4003,140
2024-06-033,0853,0903,0453,05017,2003,050
2024-05-313,0853,0953,0103,05020,4003,050
2024-05-303,0003,0902,9373,03026,7003,030
2024-05-293,0953,1253,0153,01538,0003,015
2024-05-283,1453,1653,0953,09519,0003,095
2024-05-273,1503,1703,1003,15031,6003,150
2024-05-243,0853,1153,0653,09535,4003,095
2024-05-233,1503,1503,0903,09523,5003,095
2024-05-223,1503,1703,0953,14022,5003,140
2024-05-213,1403,1803,1403,15028,0003,150
2024-05-203,1603,2003,1253,12524,4003,125
2024-05-173,2053,2103,0953,15061,1003,150
2024-05-163,2203,2303,1703,20518,1003,205
2024-05-153,2403,2403,1803,22018,5003,220
2024-05-143,2453,2603,2153,23513,3003,235
2024-05-133,2503,2603,2253,25010,2003,250
2024-05-103,2503,2603,2253,25520,9003,255
2024-05-093,1453,2303,1153,22025,6003,220
2024-05-083,1853,1953,1653,16517,7003,165
2024-05-073,2403,2403,1803,19522,1003,195
2024-05-023,1703,2553,1703,25022,7003,250
2024-05-013,2003,2253,1853,20023,3003,200
2024-04-303,2053,2503,1403,21032,9003,210
2024-04-263,1903,2703,1803,25033,1003,250
2024-04-253,2753,3053,1653,19540,4003,195
2024-04-243,1703,3153,1703,31053,8003,310
2024-04-233,0953,1753,0903,15531,4003,155
2024-04-223,0753,1203,0403,08546,1003,085
2024-04-193,2153,2303,0053,00565,2003,005
2024-04-183,1953,2703,1953,21041,9003,210
2024-04-173,2303,2303,1803,19528,5003,195
2024-04-163,2053,2153,1803,19532,2003,195
2024-04-153,2253,2503,1953,22017,3003,220
2024-04-123,2603,2653,2303,24036,8003,240
2024-04-113,2353,2703,1953,26038,7003,260
2024-04-103,2103,2653,2003,24535,8003,245
2024-04-093,2503,2653,1503,21038,5003,210
2024-04-083,2003,2603,2003,25042,3003,250
2024-04-053,0853,1903,0703,17538,6003,175
2024-04-043,1603,1603,0903,12544,2003,125
2024-04-033,0203,1753,0203,14090,6003,140
2024-04-023,0503,0753,0003,03540,3003,035
2024-04-013,0703,1203,0403,07537,8003,075
2024-03-292,9703,0702,9703,07069,2003,070
2024-03-282,9202,9892,9202,93731,8002,937
2024-03-272,9142,9882,9142,96340,8002,963
2024-03-262,9202,9292,9002,92919,9002,929
2024-03-252,8752,9582,8752,91851,6002,918
2024-03-222,8962,9032,8572,87529,5002,875
2024-03-212,9062,9192,8602,88641,6002,886
2024-03-192,8632,9052,8222,88741,4002,887
2024-03-182,8062,9432,8062,90276,3002,902
2024-03-152,8432,8502,7632,79591,7002,795
2024-03-142,8132,9202,7632,90168,7002,901
2024-03-132,7452,8422,7452,836104,3002,836
2024-03-122,7212,7902,6132,742313,1002,742
2024-03-113,0453,0452,8572,921199,2002,921
2024-03-082,9213,0102,9122,99679,4002,996
2024-03-072,9402,9642,8992,92349,0002,923
2024-03-062,9252,9882,8992,92873,1002,928
2024-03-052,8522,9332,8422,92540,5002,925
2024-03-042,9512,9632,8522,89161,0002,891
2024-03-012,9602,9742,9252,95151,5002,951
2024-02-292,9292,9832,9292,95638,6002,956
2024-02-282,9602,9862,9202,92140,0002,921
2024-02-273,0503,0502,9322,96050,3002,960
2024-02-262,9843,0452,9503,04556,0003,045
2024-02-222,9683,0102,9472,97332,9002,973
2024-02-212,8712,9522,8702,94448,5002,944
2024-02-202,9182,9392,8712,87133,3002,871
2024-02-192,8002,9072,7942,90549,1002,905
2024-02-162,7052,8452,7052,82166,8002,821
2024-02-152,8342,8342,7002,70483,5002,704
2024-02-142,8972,8972,8102,84745,4002,847
2024-02-132,9392,9402,8762,89747,1002,897
2024-02-092,9203,0002,9102,93639,4002,936
2024-02-082,9392,9642,9102,93739,1002,937
2024-02-072,8432,9442,8432,94481,8002,944
2024-02-062,8832,8862,8352,84637,0002,846
2024-02-052,9102,9242,8822,88243,8002,882
2024-02-022,9612,9642,8692,90549,6002,905
2024-02-012,8332,9652,8322,944121,8002,944
2024-01-312,8012,8862,7972,863158,2002,863
2024-01-302,8072,8322,7082,770307,5002,770
2024-01-292,8372,8432,7722,828454,9002,828
2024-01-262,8642,8992,8252,84286,5002,842
2024-01-252,8302,8852,8202,88590,9002,885
2024-01-242,8802,8822,8442,85987,2002,859
2024-01-232,8362,9212,8222,863146,8002,863
2024-01-222,7832,8212,7832,82170,2002,821
2024-01-192,8002,8142,7652,78197,7002,781
2024-01-182,8032,8392,7802,821105,5002,821
2024-01-172,7772,8802,7312,831213,6002,831
2024-01-162,7392,7702,7152,72161,2002,721
2024-01-152,6682,7472,6622,73976,5002,739
2024-01-122,7602,7622,6952,69595,1002,695
2024-01-112,7902,7902,7552,76052,4002,760
2024-01-102,8252,8302,7482,755118,8002,755
2024-01-092,7782,8072,7632,80092,2002,800
2024-01-052,8402,8402,7732,782111,9002,782
2024-01-042,7742,8272,7532,81968,9002,819

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