8142 (株)トーホー の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-27 | 920 | 920 | 891 | 891 | 5,000 | 2,227.50 |
| 2001-12-26 | 921 | 924 | 920 | 920 | 18,000 | 2,300 |
| 2001-12-25 | 905 | 918 | 905 | 917 | 11,000 | 2,292.50 |
| 2001-12-21 | 929 | 929 | 889 | 905 | 10,000 | 2,262.50 |
| 2001-12-20 | 929 | 930 | 923 | 930 | 22,000 | 2,325 |
| 2001-12-19 | 930 | 930 | 924 | 930 | 8,000 | 2,325 |
| 2001-12-18 | 930 | 934 | 925 | 934 | 18,000 | 2,335 |
| 2001-12-17 | 929 | 931 | 928 | 930 | 22,000 | 2,325 |
| 2001-12-14 | 920 | 930 | 915 | 928 | 59,000 | 2,320 |
| 2001-12-13 | 910 | 914 | 910 | 914 | 15,000 | 2,285 |
| 2001-12-12 | 895 | 909 | 895 | 909 | 11,000 | 2,272.50 |
| 2001-12-11 | 886 | 894 | 886 | 894 | 4,000 | 2,235 |
| 2001-12-10 | 890 | 890 | 890 | 890 | 2,000 | 2,225 |
| 2001-12-07 | 900 | 900 | 890 | 890 | 3,000 | 2,225 |
| 2001-12-06 | 900 | 906 | 900 | 906 | 8,000 | 2,265 |
| 2001-12-05 | 900 | 900 | 900 | 900 | 4,000 | 2,250 |
| 2001-12-04 | 904 | 904 | 897 | 897 | 7,000 | 2,242.50 |
| 2001-12-03 | 870 | 910 | 870 | 870 | 7,000 | 2,175 |
| 2001-11-29 | 884 | 884 | 884 | 884 | 1,000 | 2,210 |
| 2001-11-28 | 883 | 884 | 883 | 884 | 3,000 | 2,210 |
| 2001-11-27 | 900 | 905 | 892 | 892 | 14,000 | 2,230 |
| 2001-11-26 | 895 | 900 | 895 | 900 | 15,000 | 2,250 |
| 2001-11-22 | 893 | 895 | 893 | 895 | 11,000 | 2,237.50 |
| 2001-11-21 | 894 | 894 | 894 | 894 | 1,000 | 2,235 |
| 2001-11-20 | 899 | 899 | 896 | 896 | 5,000 | 2,240 |
| 2001-11-19 | 898 | 898 | 897 | 897 | 6,000 | 2,242.50 |
| 2001-11-16 | 898 | 899 | 898 | 898 | 5,000 | 2,245 |
| 2001-11-15 | 890 | 898 | 889 | 898 | 14,000 | 2,245 |
| 2001-11-14 | 890 | 890 | 882 | 883 | 8,000 | 2,207.50 |
| 2001-11-13 | 898 | 898 | 890 | 890 | 8,000 | 2,225 |
| 2001-11-12 | 877 | 888 | 877 | 888 | 2,000 | 2,220 |
| 2001-11-09 | 890 | 890 | 877 | 877 | 2,000 | 2,192.50 |
| 2001-11-08 | 890 | 890 | 890 | 890 | 5,000 | 2,225 |
| 2001-11-07 | 899 | 900 | 889 | 890 | 8,000 | 2,225 |
| 2001-11-06 | 881 | 900 | 879 | 892 | 12,000 | 2,230 |
| 2001-11-05 | 882 | 891 | 871 | 881 | 8,000 | 2,202.50 |
| 2001-11-02 | 899 | 900 | 890 | 890 | 14,000 | 2,225 |
| 2001-11-01 | 892 | 894 | 890 | 894 | 8,000 | 2,235 |
| 2001-10-31 | 892 | 892 | 882 | 882 | 5,000 | 2,205 |
| 2001-10-30 | 862 | 862 | 862 | 862 | 4,000 | 2,155 |
| 2001-10-29 | 894 | 894 | 872 | 872 | 6,000 | 2,180 |
| 2001-10-26 | 896 | 900 | 895 | 895 | 20,000 | 2,237.50 |
| 2001-10-25 | 895 | 897 | 895 | 895 | 15,000 | 2,237.50 |
| 2001-10-24 | 886 | 890 | 886 | 886 | 12,000 | 2,215 |
| 2001-10-23 | 869 | 886 | 866 | 886 | 5,000 | 2,215 |
| 2001-10-22 | 849 | 856 | 840 | 856 | 14,000 | 2,140 |
| 2001-10-19 | 846 | 859 | 840 | 849 | 10,000 | 2,122.50 |
| 2001-10-18 | 886 | 886 | 886 | 886 | 1,000 | 2,215 |
| 2001-10-17 | 894 | 894 | 886 | 886 | 2,000 | 2,215 |
| 2001-10-16 | 899 | 899 | 891 | 894 | 11,000 | 2,235 |
| 2001-10-15 | 876 | 891 | 876 | 891 | 9,000 | 2,227.50 |
| 2001-10-12 | 885 | 885 | 874 | 874 | 5,000 | 2,185 |
| 2001-10-11 | 883 | 883 | 855 | 855 | 2,000 | 2,137.50 |
| 2001-10-10 | 886 | 886 | 863 | 863 | 5,000 | 2,157.50 |
| 2001-10-09 | 890 | 890 | 886 | 886 | 2,000 | 2,215 |
| 2001-10-05 | 899 | 900 | 890 | 890 | 27,000 | 2,225 |
| 2001-10-04 | 900 | 900 | 898 | 898 | 7,000 | 2,245 |
| 2001-10-03 | 900 | 900 | 898 | 899 | 10,000 | 2,247.50 |
| 2001-10-02 | 898 | 900 | 895 | 896 | 26,000 | 2,240 |
| 2001-10-01 | 899 | 899 | 887 | 892 | 21,000 | 2,230 |
| 2001-09-28 | 870 | 880 | 865 | 872 | 12,000 | 2,180 |
| 2001-09-26 | 838 | 840 | 838 | 840 | 14,000 | 2,100 |
| 2001-09-25 | 827 | 839 | 827 | 838 | 8,000 | 2,095 |
| 2001-09-21 | 791 | 827 | 791 | 827 | 3,000 | 2,067.50 |
| 2001-09-20 | 830 | 840 | 805 | 818 | 13,000 | 2,045 |
| 2001-09-19 | 825 | 830 | 825 | 830 | 6,000 | 2,075 |
| 2001-09-18 | 820 | 829 | 820 | 825 | 11,000 | 2,062.50 |
| 2001-09-17 | 811 | 820 | 811 | 820 | 6,000 | 2,050 |
| 2001-09-14 | 811 | 811 | 811 | 811 | 11,000 | 2,027.50 |
| 2001-09-13 | 800 | 801 | 790 | 801 | 5,000 | 2,002.50 |
| 2001-09-12 | 810 | 820 | 810 | 810 | 24,000 | 2,025 |
| 2001-09-11 | 830 | 830 | 811 | 811 | 2,000 | 2,027.50 |
| 2001-09-10 | 830 | 832 | 830 | 832 | 6,000 | 2,080 |
| 2001-09-07 | 841 | 843 | 830 | 830 | 8,000 | 2,075 |
| 2001-09-06 | 845 | 845 | 841 | 841 | 7,000 | 2,102.50 |
| 2001-09-05 | 847 | 847 | 833 | 835 | 4,000 | 2,087.50 |
| 2001-09-04 | 850 | 858 | 847 | 848 | 7,000 | 2,120 |
| 2001-09-03 | 861 | 861 | 860 | 860 | 9,000 | 2,150 |
| 2001-08-31 | 876 | 876 | 860 | 861 | 7,000 | 2,152.50 |
| 2001-08-30 | 870 | 879 | 870 | 876 | 3,000 | 2,190 |
| 2001-08-29 | 880 | 880 | 880 | 880 | 1,000 | 2,200 |
| 2001-08-28 | 870 | 879 | 870 | 878 | 4,000 | 2,195 |
| 2001-08-27 | 890 | 890 | 870 | 870 | 4,000 | 2,175 |
| 2001-08-24 | 866 | 870 | 866 | 870 | 6,000 | 2,175 |
| 2001-08-23 | 866 | 866 | 866 | 866 | 2,000 | 2,165 |
| 2001-08-22 | 866 | 866 | 866 | 866 | 1,000 | 2,165 |
| 2001-08-21 | 879 | 879 | 866 | 866 | 11,000 | 2,165 |
| 2001-08-17 | 871 | 879 | 871 | 879 | 6,000 | 2,197.50 |
| 2001-08-16 | 865 | 879 | 865 | 871 | 7,000 | 2,177.50 |
| 2001-08-15 | 860 | 865 | 860 | 865 | 6,000 | 2,162.50 |
| 2001-08-14 | 879 | 879 | 860 | 860 | 4,000 | 2,150 |
| 2001-08-13 | 860 | 860 | 860 | 860 | 1,000 | 2,150 |
| 2001-08-10 | 866 | 866 | 860 | 860 | 4,000 | 2,150 |
| 2001-08-09 | 862 | 862 | 862 | 862 | 2,000 | 2,155 |
| 2001-08-08 | 870 | 870 | 870 | 870 | 2,000 | 2,175 |
| 2001-08-07 | 885 | 898 | 870 | 870 | 13,000 | 2,175 |
| 2001-08-06 | 863 | 893 | 863 | 893 | 2,000 | 2,232.50 |
| 2001-08-03 | 899 | 899 | 899 | 899 | 2,000 | 2,247.50 |
| 2001-08-02 | 899 | 900 | 895 | 900 | 9,000 | 2,250 |
| 2001-08-01 | 890 | 900 | 890 | 900 | 8,000 | 2,250 |
| 2001-07-31 | 889 | 890 | 889 | 890 | 7,000 | 2,225 |
| 2001-07-30 | 884 | 884 | 884 | 884 | 7,000 | 2,210 |
| 2001-07-27 | 890 | 890 | 884 | 884 | 3,000 | 2,210 |
| 2001-07-26 | 880 | 890 | 880 | 880 | 9,000 | 2,200 |
| 2001-07-25 | 889 | 897 | 889 | 894 | 45,000 | 2,235 |
| 2001-07-24 | 896 | 896 | 889 | 889 | 7,000 | 2,222.50 |
| 2001-07-23 | 904 | 904 | 896 | 898 | 5,000 | 2,245 |
| 2001-07-19 | 901 | 901 | 899 | 901 | 19,000 | 2,252.50 |
| 2001-07-18 | 900 | 901 | 898 | 898 | 23,000 | 2,245 |
| 2001-07-17 | 899 | 902 | 897 | 902 | 19,000 | 2,255 |
| 2001-07-16 | 898 | 900 | 898 | 900 | 24,000 | 2,250 |
| 2001-07-12 | 887 | 887 | 887 | 887 | 1,000 | 2,217.50 |
| 2001-07-11 | 890 | 890 | 886 | 886 | 3,000 | 2,215 |
| 2001-07-10 | 885 | 892 | 885 | 890 | 9,000 | 2,225 |
| 2001-07-09 | 880 | 899 | 870 | 899 | 6,000 | 2,247.50 |
| 2001-07-06 | 899 | 900 | 881 | 881 | 9,000 | 2,202.50 |
| 2001-07-05 | 896 | 900 | 894 | 900 | 51,000 | 2,250 |
| 2001-07-04 | 890 | 898 | 890 | 895 | 12,000 | 2,237.50 |
| 2001-07-03 | 900 | 900 | 890 | 900 | 9,000 | 2,250 |
| 2001-07-02 | 891 | 899 | 891 | 894 | 4,000 | 2,235 |
| 2001-06-29 | 890 | 891 | 881 | 890 | 45,000 | 2,225 |
| 2001-06-28 | 875 | 889 | 875 | 889 | 8,000 | 2,222.50 |
| 2001-06-27 | 880 | 880 | 871 | 875 | 7,000 | 2,187.50 |
| 2001-06-26 | 879 | 889 | 879 | 889 | 10,000 | 2,222.50 |
| 2001-06-25 | 870 | 880 | 870 | 880 | 13,000 | 2,200 |
| 2001-06-22 | 865 | 870 | 865 | 870 | 7,000 | 2,175 |
| 2001-06-21 | 870 | 875 | 865 | 865 | 5,000 | 2,162.50 |
| 2001-06-20 | 874 | 874 | 850 | 850 | 9,000 | 2,125 |
| 2001-06-19 | 875 | 875 | 875 | 875 | 1,000 | 2,187.50 |
| 2001-06-18 | 870 | 874 | 870 | 874 | 3,000 | 2,185 |
| 2001-06-15 | 870 | 870 | 865 | 865 | 18,000 | 2,162.50 |
| 2001-06-14 | 870 | 870 | 870 | 870 | 1,000 | 2,175 |
| 2001-06-13 | 870 | 870 | 870 | 870 | 6,000 | 2,175 |
| 2001-06-12 | 866 | 870 | 866 | 870 | 12,000 | 2,175 |
| 2001-06-11 | 883 | 883 | 883 | 883 | 1,000 | 2,207.50 |
| 2001-06-08 | 890 | 890 | 890 | 890 | 35,000 | 2,225 |
| 2001-06-07 | 861 | 875 | 861 | 865 | 11,000 | 2,162.50 |
| 2001-06-06 | 863 | 863 | 861 | 861 | 4,000 | 2,152.50 |
| 2001-06-05 | 861 | 868 | 860 | 860 | 5,000 | 2,150 |
| 2001-06-04 | 880 | 885 | 860 | 860 | 13,000 | 2,150 |
| 2001-06-01 | 875 | 880 | 860 | 880 | 9,000 | 2,200 |
| 2001-05-31 | 875 | 875 | 870 | 870 | 8,000 | 2,175 |
| 2001-05-30 | 880 | 880 | 860 | 880 | 12,000 | 2,200 |
| 2001-05-29 | 868 | 868 | 868 | 868 | 1,000 | 2,170 |
| 2001-05-28 | 862 | 870 | 862 | 870 | 9,000 | 2,175 |
| 2001-05-25 | 878 | 878 | 862 | 862 | 8,000 | 2,155 |
| 2001-05-24 | 861 | 878 | 861 | 878 | 6,000 | 2,195 |
| 2001-05-23 | 850 | 880 | 850 | 862 | 7,000 | 2,155 |
| 2001-05-22 | 880 | 880 | 860 | 860 | 9,000 | 2,150 |
| 2001-05-21 | 880 | 880 | 860 | 880 | 8,000 | 2,200 |
| 2001-05-18 | 855 | 884 | 855 | 884 | 5,000 | 2,210 |
| 2001-05-17 | 875 | 875 | 874 | 875 | 10,000 | 2,187.50 |
| 2001-05-16 | 840 | 845 | 840 | 845 | 5,000 | 2,112.50 |
| 2001-05-15 | 870 | 870 | 831 | 831 | 23,000 | 2,077.50 |
| 2001-05-14 | 870 | 901 | 870 | 900 | 13,000 | 2,250 |
| 2001-05-10 | 848 | 869 | 846 | 869 | 6,000 | 2,172.50 |
| 2001-05-08 | 852 | 862 | 845 | 845 | 14,000 | 2,112.50 |
| 2001-05-07 | 852 | 852 | 835 | 835 | 9,000 | 2,087.50 |
| 2001-05-02 | 848 | 850 | 848 | 850 | 10,000 | 2,125 |
| 2001-05-01 | 850 | 850 | 850 | 850 | 4,000 | 2,125 |
| 2001-04-27 | 850 | 860 | 850 | 850 | 11,000 | 2,125 |
| 2001-04-26 | 860 | 862 | 850 | 850 | 12,000 | 2,125 |
| 2001-04-25 | 830 | 842 | 830 | 832 | 17,000 | 2,080 |
| 2001-04-24 | 854 | 855 | 830 | 830 | 31,000 | 2,075 |
| 2001-04-23 | 862 | 862 | 855 | 855 | 8,000 | 2,137.50 |
| 2001-04-20 | 862 | 862 | 835 | 835 | 6,000 | 2,087.50 |
| 2001-04-19 | 862 | 865 | 862 | 862 | 8,000 | 2,155 |
| 2001-04-18 | 821 | 850 | 821 | 835 | 10,000 | 2,087.50 |
| 2001-04-17 | 840 | 840 | 834 | 834 | 2,000 | 2,085 |
| 2001-04-16 | 830 | 840 | 830 | 840 | 7,000 | 2,100 |
| 2001-04-13 | 830 | 839 | 830 | 830 | 6,000 | 2,075 |
| 2001-04-11 | 820 | 840 | 813 | 840 | 10,000 | 2,100 |
| 2001-04-10 | 821 | 830 | 821 | 830 | 2,000 | 2,075 |
| 2001-04-09 | 820 | 820 | 820 | 820 | 5,000 | 2,050 |
| 2001-04-06 | 820 | 830 | 820 | 820 | 5,000 | 2,050 |
| 2001-04-05 | 828 | 830 | 819 | 820 | 9,000 | 2,050 |
| 2001-04-04 | 840 | 840 | 821 | 821 | 8,000 | 2,052.50 |
| 2001-04-03 | 840 | 841 | 820 | 841 | 8,000 | 2,102.50 |
| 2001-04-02 | 865 | 865 | 841 | 841 | 5,000 | 2,102.50 |
| 2001-03-30 | 829 | 851 | 825 | 825 | 10,000 | 2,062.50 |
| 2001-03-29 | 852 | 858 | 822 | 829 | 5,000 | 2,072.50 |
| 2001-03-28 | 860 | 860 | 850 | 852 | 26,000 | 2,130 |
| 2001-03-27 | 860 | 885 | 849 | 850 | 10,000 | 2,125 |
| 2001-03-26 | 820 | 850 | 815 | 850 | 27,000 | 2,125 |
| 2001-03-23 | 816 | 816 | 815 | 815 | 13,000 | 2,037.50 |
| 2001-03-22 | 838 | 840 | 816 | 816 | 10,000 | 2,040 |
| 2001-03-21 | 840 | 850 | 812 | 840 | 8,000 | 2,100 |
| 2001-03-19 | 812 | 818 | 807 | 812 | 13,000 | 2,030 |
| 2001-03-16 | 810 | 815 | 805 | 815 | 18,000 | 2,037.50 |
| 2001-03-15 | 800 | 810 | 800 | 809 | 18,000 | 2,022.50 |
| 2001-03-14 | 800 | 800 | 800 | 800 | 17,000 | 2,000 |
| 2001-03-13 | 802 | 803 | 802 | 802 | 8,000 | 2,005 |
| 2001-03-12 | 815 | 815 | 810 | 810 | 8,000 | 2,025 |
| 2001-03-09 | 801 | 815 | 801 | 815 | 25,000 | 2,037.50 |
| 2001-03-08 | 810 | 815 | 806 | 815 | 7,000 | 2,037.50 |
| 2001-03-07 | 820 | 820 | 802 | 802 | 6,000 | 2,005 |
| 2001-03-06 | 815 | 820 | 815 | 819 | 8,000 | 2,047.50 |
| 2001-03-05 | 825 | 830 | 825 | 826 | 18,000 | 2,065 |
| 2001-03-02 | 830 | 834 | 825 | 825 | 16,000 | 2,062.50 |
| 2001-03-01 | 835 | 835 | 822 | 828 | 12,000 | 2,070 |
| 2001-02-28 | 821 | 830 | 821 | 821 | 13,000 | 2,052.50 |
| 2001-02-27 | 830 | 830 | 830 | 830 | 1,000 | 2,075 |
| 2001-02-26 | 801 | 803 | 801 | 801 | 6,000 | 2,002.50 |
| 2001-02-23 | 800 | 801 | 800 | 801 | 5,000 | 2,002.50 |
| 2001-02-22 | 800 | 805 | 800 | 800 | 10,000 | 2,000 |
| 2001-02-21 | 810 | 810 | 800 | 800 | 12,000 | 2,000 |
| 2001-02-20 | 821 | 821 | 810 | 820 | 13,000 | 2,050 |
| 2001-02-19 | 828 | 828 | 810 | 810 | 8,000 | 2,025 |
| 2001-02-16 | 829 | 829 | 810 | 828 | 6,000 | 2,070 |
| 2001-02-15 | 830 | 831 | 810 | 829 | 10,000 | 2,072.50 |
| 2001-02-14 | 805 | 830 | 805 | 830 | 7,000 | 2,075 |
| 2001-02-13 | 818 | 818 | 812 | 812 | 4,000 | 2,030 |
| 2001-02-09 | 820 | 820 | 818 | 818 | 4,000 | 2,045 |
| 2001-02-08 | 811 | 820 | 810 | 820 | 6,000 | 2,050 |
| 2001-02-07 | 810 | 817 | 810 | 810 | 10,000 | 2,025 |
| 2001-02-06 | 820 | 826 | 816 | 820 | 14,000 | 2,050 |
| 2001-02-05 | 820 | 820 | 810 | 810 | 17,000 | 2,025 |
| 2001-02-02 | 830 | 831 | 810 | 828 | 24,000 | 2,070 |
| 2001-02-01 | 851 | 852 | 831 | 845 | 31,000 | 2,112.50 |
| 2001-01-31 | 850 | 852 | 850 | 852 | 4,000 | 2,130 |
| 2001-01-30 | 860 | 880 | 851 | 880 | 18,000 | 2,200 |
| 2001-01-29 | 890 | 890 | 880 | 880 | 10,000 | 2,200 |
| 2001-01-26 | 901 | 901 | 890 | 899 | 23,000 | 2,247.50 |
| 2001-01-25 | 900 | 909 | 900 | 900 | 44,000 | 2,250 |
| 2001-01-24 | 930 | 930 | 900 | 900 | 19,000 | 2,250 |
| 2001-01-23 | 900 | 939 | 900 | 926 | 44,000 | 2,315 |
| 2001-01-22 | 888 | 900 | 881 | 900 | 28,000 | 2,250 |
| 2001-01-19 | 888 | 890 | 880 | 890 | 55,000 | 2,225 |
| 2001-01-18 | 885 | 890 | 884 | 890 | 27,000 | 2,225 |
| 2001-01-17 | 881 | 890 | 881 | 885 | 29,000 | 2,212.50 |
| 2001-01-16 | 890 | 890 | 880 | 885 | 18,000 | 2,212.50 |
| 2001-01-15 | 885 | 885 | 870 | 880 | 20,000 | 2,200 |
| 2001-01-12 | 870 | 880 | 870 | 880 | 19,000 | 2,200 |
| 2001-01-11 | 879 | 879 | 860 | 860 | 11,000 | 2,150 |
| 2001-01-10 | 870 | 885 | 861 | 885 | 20,000 | 2,212.50 |
| 2001-01-09 | 870 | 870 | 860 | 860 | 5,000 | 2,150 |
| 2001-01-05 | 838 | 890 | 838 | 870 | 10,000 | 2,175 |
| 2001-01-04 | 848 | 848 | 848 | 848 | 1,000 | 2,120 |
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
