8142 (株)トーホー の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 838 | 841 | 838 | 841 | 6,000 | 2,102.50 |
| 2002-12-27 | 825 | 840 | 825 | 840 | 5,000 | 2,100 |
| 2002-12-26 | 801 | 815 | 801 | 815 | 4,000 | 2,037.50 |
| 2002-12-25 | 791 | 805 | 791 | 801 | 25,000 | 2,002.50 |
| 2002-12-24 | 815 | 815 | 798 | 804 | 23,000 | 2,010 |
| 2002-12-20 | 820 | 820 | 794 | 815 | 21,000 | 2,037.50 |
| 2002-12-19 | 820 | 825 | 791 | 825 | 13,000 | 2,062.50 |
| 2002-12-18 | 828 | 828 | 825 | 825 | 13,000 | 2,062.50 |
| 2002-12-17 | 830 | 830 | 825 | 825 | 10,000 | 2,062.50 |
| 2002-12-16 | 830 | 831 | 830 | 830 | 62,000 | 2,075 |
| 2002-12-13 | 830 | 843 | 830 | 836 | 66,000 | 2,090 |
| 2002-12-12 | 849 | 850 | 849 | 849 | 10,000 | 2,122.50 |
| 2002-12-11 | 846 | 850 | 845 | 850 | 22,000 | 2,125 |
| 2002-12-10 | 830 | 845 | 830 | 845 | 28,000 | 2,112.50 |
| 2002-12-09 | 839 | 841 | 831 | 831 | 12,000 | 2,077.50 |
| 2002-12-06 | 840 | 848 | 840 | 848 | 7,000 | 2,120 |
| 2002-12-05 | 848 | 848 | 838 | 839 | 6,000 | 2,097.50 |
| 2002-12-04 | 844 | 845 | 839 | 840 | 15,000 | 2,100 |
| 2002-12-03 | 839 | 848 | 836 | 844 | 11,000 | 2,110 |
| 2002-12-02 | 833 | 849 | 833 | 849 | 11,000 | 2,122.50 |
| 2002-11-29 | 843 | 853 | 843 | 853 | 27,000 | 2,132.50 |
| 2002-11-28 | 845 | 850 | 844 | 845 | 22,000 | 2,112.50 |
| 2002-11-27 | 843 | 847 | 842 | 844 | 31,000 | 2,110 |
| 2002-11-26 | 848 | 849 | 843 | 845 | 30,000 | 2,112.50 |
| 2002-11-25 | 850 | 851 | 847 | 850 | 67,000 | 2,125 |
| 2002-11-22 | 850 | 854 | 850 | 852 | 26,000 | 2,130 |
| 2002-11-21 | 848 | 849 | 848 | 849 | 9,000 | 2,122.50 |
| 2002-11-20 | 847 | 848 | 841 | 848 | 30,000 | 2,120 |
| 2002-11-19 | 841 | 843 | 833 | 838 | 14,000 | 2,095 |
| 2002-11-18 | 850 | 850 | 847 | 847 | 14,000 | 2,117.50 |
| 2002-11-15 | 840 | 847 | 840 | 847 | 30,000 | 2,117.50 |
| 2002-11-14 | 842 | 842 | 840 | 840 | 10,000 | 2,100 |
| 2002-11-13 | 847 | 848 | 842 | 842 | 12,000 | 2,105 |
| 2002-11-12 | 848 | 850 | 848 | 848 | 20,000 | 2,120 |
| 2002-11-11 | 854 | 854 | 849 | 849 | 24,000 | 2,122.50 |
| 2002-11-08 | 854 | 855 | 852 | 854 | 16,000 | 2,135 |
| 2002-11-07 | 852 | 854 | 851 | 854 | 13,000 | 2,135 |
| 2002-11-06 | 853 | 853 | 850 | 852 | 6,000 | 2,130 |
| 2002-11-05 | 852 | 855 | 842 | 854 | 21,000 | 2,135 |
| 2002-11-01 | 850 | 853 | 845 | 852 | 20,000 | 2,130 |
| 2002-10-31 | 853 | 855 | 852 | 853 | 19,000 | 2,132.50 |
| 2002-10-30 | 854 | 858 | 852 | 857 | 38,000 | 2,142.50 |
| 2002-10-29 | 852 | 856 | 852 | 856 | 24,000 | 2,140 |
| 2002-10-28 | 849 | 853 | 849 | 853 | 20,000 | 2,132.50 |
| 2002-10-25 | 848 | 855 | 848 | 855 | 26,000 | 2,137.50 |
| 2002-10-24 | 846 | 848 | 845 | 848 | 17,000 | 2,120 |
| 2002-10-23 | 846 | 848 | 845 | 846 | 21,000 | 2,115 |
| 2002-10-22 | 847 | 848 | 840 | 842 | 30,000 | 2,105 |
| 2002-10-21 | 852 | 854 | 845 | 846 | 45,000 | 2,115 |
| 2002-10-18 | 850 | 852 | 850 | 850 | 7,000 | 2,125 |
| 2002-10-17 | 852 | 852 | 852 | 852 | 13,000 | 2,130 |
| 2002-10-16 | 850 | 852 | 850 | 851 | 19,000 | 2,127.50 |
| 2002-10-15 | 837 | 850 | 837 | 850 | 23,000 | 2,125 |
| 2002-10-11 | 834 | 837 | 834 | 837 | 12,000 | 2,092.50 |
| 2002-10-10 | 833 | 834 | 831 | 831 | 10,000 | 2,077.50 |
| 2002-10-09 | 840 | 840 | 830 | 832 | 16,000 | 2,080 |
| 2002-10-08 | 836 | 840 | 835 | 840 | 14,000 | 2,100 |
| 2002-10-07 | 847 | 847 | 836 | 836 | 12,000 | 2,090 |
| 2002-10-04 | 853 | 853 | 847 | 847 | 12,000 | 2,117.50 |
| 2002-10-03 | 858 | 860 | 850 | 853 | 17,000 | 2,132.50 |
| 2002-10-02 | 850 | 850 | 849 | 849 | 5,000 | 2,122.50 |
| 2002-10-01 | 860 | 860 | 849 | 849 | 15,000 | 2,122.50 |
| 2002-09-30 | 860 | 863 | 860 | 861 | 22,000 | 2,152.50 |
| 2002-09-27 | 855 | 863 | 855 | 863 | 29,000 | 2,157.50 |
| 2002-09-26 | 855 | 856 | 855 | 855 | 13,000 | 2,137.50 |
| 2002-09-25 | 854 | 857 | 854 | 855 | 20,000 | 2,137.50 |
| 2002-09-24 | 854 | 854 | 852 | 854 | 11,000 | 2,135 |
| 2002-09-20 | 864 | 864 | 854 | 854 | 8,000 | 2,135 |
| 2002-09-19 | 856 | 860 | 854 | 857 | 16,000 | 2,142.50 |
| 2002-09-18 | 857 | 857 | 851 | 851 | 10,000 | 2,127.50 |
| 2002-09-17 | 860 | 870 | 857 | 857 | 12,000 | 2,142.50 |
| 2002-09-13 | 848 | 857 | 848 | 857 | 42,000 | 2,142.50 |
| 2002-09-12 | 857 | 860 | 857 | 860 | 7,000 | 2,150 |
| 2002-09-11 | 859 | 859 | 851 | 851 | 4,000 | 2,127.50 |
| 2002-09-10 | 857 | 859 | 856 | 859 | 45,000 | 2,147.50 |
| 2002-09-09 | 855 | 856 | 854 | 856 | 16,000 | 2,140 |
| 2002-09-06 | 850 | 852 | 850 | 851 | 5,000 | 2,127.50 |
| 2002-09-05 | 854 | 854 | 850 | 850 | 18,000 | 2,125 |
| 2002-09-04 | 852 | 853 | 849 | 849 | 26,000 | 2,122.50 |
| 2002-09-03 | 858 | 858 | 851 | 852 | 18,000 | 2,130 |
| 2002-09-02 | 860 | 860 | 851 | 851 | 10,000 | 2,127.50 |
| 2002-08-30 | 857 | 857 | 851 | 853 | 11,000 | 2,132.50 |
| 2002-08-29 | 853 | 853 | 851 | 851 | 6,000 | 2,127.50 |
| 2002-08-28 | 872 | 872 | 851 | 851 | 10,000 | 2,127.50 |
| 2002-08-27 | 876 | 876 | 852 | 862 | 9,000 | 2,155 |
| 2002-08-26 | 864 | 870 | 864 | 866 | 24,000 | 2,165 |
| 2002-08-23 | 860 | 864 | 859 | 864 | 34,000 | 2,160 |
| 2002-08-22 | 860 | 860 | 851 | 860 | 22,000 | 2,150 |
| 2002-08-21 | 859 | 859 | 850 | 855 | 12,000 | 2,137.50 |
| 2002-08-20 | 856 | 860 | 855 | 859 | 9,000 | 2,147.50 |
| 2002-08-19 | 860 | 860 | 850 | 856 | 11,000 | 2,140 |
| 2002-08-16 | 865 | 865 | 850 | 850 | 9,000 | 2,125 |
| 2002-08-15 | 854 | 860 | 853 | 859 | 18,000 | 2,147.50 |
| 2002-08-14 | 856 | 856 | 847 | 847 | 9,000 | 2,117.50 |
| 2002-08-13 | 847 | 853 | 846 | 846 | 7,000 | 2,115 |
| 2002-08-12 | 851 | 858 | 844 | 844 | 8,000 | 2,110 |
| 2002-08-09 | 861 | 865 | 851 | 851 | 14,000 | 2,127.50 |
| 2002-08-08 | 860 | 860 | 860 | 860 | 9,000 | 2,150 |
| 2002-08-07 | 856 | 860 | 856 | 859 | 3,000 | 2,147.50 |
| 2002-08-06 | 858 | 860 | 850 | 850 | 6,000 | 2,125 |
| 2002-08-05 | 860 | 860 | 855 | 857 | 3,000 | 2,142.50 |
| 2002-08-02 | 868 | 868 | 858 | 858 | 12,000 | 2,145 |
| 2002-08-01 | 860 | 860 | 858 | 858 | 6,000 | 2,145 |
| 2002-07-31 | 880 | 881 | 861 | 861 | 22,000 | 2,152.50 |
| 2002-07-30 | 880 | 880 | 870 | 870 | 20,000 | 2,175 |
| 2002-07-29 | 853 | 880 | 850 | 880 | 29,000 | 2,200 |
| 2002-07-26 | 850 | 861 | 850 | 852 | 27,000 | 2,130 |
| 2002-07-25 | 861 | 864 | 860 | 860 | 43,000 | 2,150 |
| 2002-07-24 | 860 | 865 | 860 | 861 | 13,000 | 2,152.50 |
| 2002-07-23 | 865 | 865 | 860 | 865 | 20,000 | 2,162.50 |
| 2002-07-22 | 856 | 865 | 856 | 865 | 19,000 | 2,162.50 |
| 2002-07-19 | 855 | 858 | 850 | 858 | 22,000 | 2,145 |
| 2002-07-18 | 855 | 855 | 849 | 855 | 22,000 | 2,137.50 |
| 2002-07-17 | 852 | 852 | 831 | 836 | 18,000 | 2,090 |
| 2002-07-16 | 862 | 862 | 851 | 851 | 27,000 | 2,127.50 |
| 2002-07-15 | 883 | 884 | 861 | 861 | 23,000 | 2,152.50 |
| 2002-07-12 | 882 | 890 | 882 | 883 | 9,000 | 2,207.50 |
| 2002-07-11 | 885 | 885 | 880 | 880 | 9,000 | 2,200 |
| 2002-07-10 | 888 | 891 | 887 | 890 | 10,000 | 2,225 |
| 2002-07-09 | 883 | 897 | 883 | 897 | 8,000 | 2,242.50 |
| 2002-07-08 | 882 | 885 | 880 | 880 | 11,000 | 2,200 |
| 2002-07-05 | 879 | 885 | 879 | 882 | 7,000 | 2,205 |
| 2002-07-04 | 884 | 884 | 879 | 879 | 10,000 | 2,197.50 |
| 2002-07-03 | 878 | 885 | 877 | 885 | 29,000 | 2,212.50 |
| 2002-07-02 | 871 | 879 | 871 | 878 | 6,000 | 2,195 |
| 2002-07-01 | 878 | 878 | 878 | 878 | 6,000 | 2,195 |
| 2002-06-28 | 870 | 878 | 870 | 878 | 11,000 | 2,195 |
| 2002-06-27 | 882 | 882 | 871 | 871 | 6,000 | 2,177.50 |
| 2002-06-26 | 872 | 875 | 870 | 872 | 28,000 | 2,180 |
| 2002-06-25 | 872 | 883 | 872 | 872 | 17,000 | 2,180 |
| 2002-06-24 | 870 | 875 | 870 | 871 | 7,000 | 2,177.50 |
| 2002-06-21 | 873 | 873 | 871 | 872 | 6,000 | 2,180 |
| 2002-06-20 | 875 | 875 | 870 | 871 | 14,000 | 2,177.50 |
| 2002-06-19 | 873 | 873 | 868 | 868 | 8,000 | 2,170 |
| 2002-06-18 | 871 | 876 | 870 | 876 | 19,000 | 2,190 |
| 2002-06-17 | 866 | 872 | 866 | 871 | 14,000 | 2,177.50 |
| 2002-06-14 | 870 | 871 | 866 | 866 | 53,000 | 2,165 |
| 2002-06-13 | 881 | 883 | 875 | 883 | 7,000 | 2,207.50 |
| 2002-06-12 | 885 | 885 | 883 | 883 | 2,000 | 2,207.50 |
| 2002-06-10 | 878 | 879 | 874 | 878 | 9,000 | 2,195 |
| 2002-06-07 | 889 | 889 | 881 | 881 | 11,000 | 2,202.50 |
| 2002-06-06 | 898 | 898 | 879 | 879 | 14,000 | 2,197.50 |
| 2002-06-05 | 900 | 900 | 891 | 897 | 5,000 | 2,242.50 |
| 2002-06-04 | 906 | 909 | 892 | 892 | 7,000 | 2,230 |
| 2002-06-03 | 909 | 909 | 906 | 906 | 3,000 | 2,265 |
| 2002-05-31 | 904 | 904 | 895 | 895 | 9,000 | 2,237.50 |
| 2002-05-30 | 909 | 909 | 900 | 902 | 7,000 | 2,255 |
| 2002-05-29 | 915 | 917 | 887 | 897 | 9,000 | 2,242.50 |
| 2002-05-28 | 923 | 923 | 917 | 923 | 20,000 | 2,307.50 |
| 2002-05-27 | 910 | 926 | 910 | 925 | 12,000 | 2,312.50 |
| 2002-05-24 | 890 | 910 | 890 | 910 | 23,000 | 2,275 |
| 2002-05-23 | 887 | 890 | 881 | 890 | 11,000 | 2,225 |
| 2002-05-22 | 880 | 885 | 874 | 880 | 7,000 | 2,200 |
| 2002-05-21 | 871 | 880 | 871 | 880 | 5,000 | 2,200 |
| 2002-05-20 | 868 | 891 | 868 | 871 | 5,000 | 2,177.50 |
| 2002-05-17 | 870 | 870 | 868 | 868 | 3,000 | 2,170 |
| 2002-05-16 | 887 | 887 | 863 | 863 | 3,000 | 2,157.50 |
| 2002-05-15 | 879 | 881 | 877 | 877 | 21,000 | 2,192.50 |
| 2002-05-14 | 860 | 879 | 860 | 879 | 3,000 | 2,197.50 |
| 2002-05-13 | 881 | 882 | 860 | 860 | 12,000 | 2,150 |
| 2002-05-10 | 870 | 883 | 870 | 883 | 7,000 | 2,207.50 |
| 2002-05-09 | 875 | 890 | 872 | 890 | 3,000 | 2,225 |
| 2002-05-08 | 875 | 875 | 875 | 875 | 2,000 | 2,187.50 |
| 2002-05-07 | 889 | 889 | 879 | 879 | 2,000 | 2,197.50 |
| 2002-05-02 | 882 | 882 | 882 | 882 | 2,000 | 2,205 |
| 2002-05-01 | 891 | 892 | 882 | 882 | 12,000 | 2,205 |
| 2002-04-30 | 881 | 894 | 881 | 884 | 18,000 | 2,210 |
| 2002-04-26 | 880 | 880 | 878 | 880 | 9,000 | 2,200 |
| 2002-04-25 | 866 | 867 | 866 | 867 | 4,000 | 2,167.50 |
| 2002-04-24 | 866 | 866 | 866 | 866 | 3,000 | 2,165 |
| 2002-04-23 | 864 | 864 | 864 | 864 | 1,000 | 2,160 |
| 2002-04-22 | 861 | 871 | 861 | 864 | 7,000 | 2,160 |
| 2002-04-19 | 856 | 861 | 856 | 861 | 7,000 | 2,152.50 |
| 2002-04-18 | 879 | 879 | 870 | 870 | 3,000 | 2,175 |
| 2002-04-17 | 880 | 880 | 876 | 879 | 3,000 | 2,197.50 |
| 2002-04-16 | 880 | 883 | 879 | 879 | 6,000 | 2,197.50 |
| 2002-04-15 | 855 | 857 | 855 | 856 | 11,000 | 2,140 |
| 2002-04-12 | 856 | 856 | 855 | 855 | 2,000 | 2,137.50 |
| 2002-04-11 | 866 | 868 | 865 | 868 | 3,000 | 2,170 |
| 2002-04-10 | 868 | 878 | 864 | 864 | 5,000 | 2,160 |
| 2002-04-09 | 875 | 875 | 871 | 871 | 3,000 | 2,177.50 |
| 2002-04-08 | 875 | 875 | 875 | 875 | 1,000 | 2,187.50 |
| 2002-04-05 | 859 | 859 | 859 | 859 | 1,000 | 2,147.50 |
| 2002-04-04 | 863 | 879 | 863 | 869 | 14,000 | 2,172.50 |
| 2002-04-03 | 865 | 865 | 863 | 865 | 6,000 | 2,162.50 |
| 2002-04-02 | 841 | 871 | 841 | 866 | 10,000 | 2,165 |
| 2002-04-01 | 846 | 847 | 840 | 840 | 10,000 | 2,100 |
| 2002-03-29 | 871 | 871 | 841 | 846 | 4,000 | 2,115 |
| 2002-03-28 | 879 | 879 | 874 | 874 | 3,000 | 2,185 |
| 2002-03-27 | 864 | 879 | 864 | 879 | 7,000 | 2,197.50 |
| 2002-03-26 | 831 | 832 | 830 | 831 | 10,000 | 2,077.50 |
| 2002-03-25 | 841 | 847 | 830 | 830 | 27,000 | 2,075 |
| 2002-03-22 | 863 | 863 | 840 | 840 | 24,000 | 2,100 |
| 2002-03-20 | 866 | 868 | 855 | 864 | 16,000 | 2,160 |
| 2002-03-19 | 862 | 865 | 862 | 865 | 8,000 | 2,162.50 |
| 2002-03-18 | 858 | 861 | 856 | 861 | 5,000 | 2,152.50 |
| 2002-03-15 | 858 | 858 | 855 | 858 | 18,000 | 2,145 |
| 2002-03-14 | 855 | 856 | 855 | 855 | 13,000 | 2,137.50 |
| 2002-03-13 | 871 | 872 | 854 | 855 | 11,000 | 2,137.50 |
| 2002-03-12 | 886 | 886 | 880 | 880 | 3,000 | 2,200 |
| 2002-03-11 | 881 | 893 | 880 | 886 | 14,000 | 2,215 |
| 2002-03-08 | 894 | 894 | 881 | 881 | 53,000 | 2,202.50 |
| 2002-03-07 | 910 | 924 | 908 | 924 | 16,000 | 2,310 |
| 2002-03-06 | 907 | 910 | 907 | 907 | 14,000 | 2,267.50 |
| 2002-03-05 | 909 | 909 | 876 | 906 | 8,000 | 2,265 |
| 2002-03-04 | 909 | 910 | 900 | 910 | 7,000 | 2,275 |
| 2002-03-01 | 920 | 920 | 873 | 893 | 9,000 | 2,232.50 |
| 2002-02-28 | 909 | 920 | 900 | 920 | 13,000 | 2,300 |
| 2002-02-27 | 880 | 901 | 880 | 900 | 14,000 | 2,250 |
| 2002-02-26 | 895 | 910 | 895 | 910 | 12,000 | 2,275 |
| 2002-02-25 | 892 | 912 | 892 | 895 | 9,000 | 2,237.50 |
| 2002-02-22 | 890 | 892 | 881 | 892 | 8,000 | 2,230 |
| 2002-02-21 | 862 | 889 | 862 | 880 | 7,000 | 2,200 |
| 2002-02-20 | 890 | 891 | 890 | 890 | 5,000 | 2,225 |
| 2002-02-19 | 897 | 897 | 891 | 891 | 10,000 | 2,227.50 |
| 2002-02-18 | 875 | 897 | 875 | 897 | 5,000 | 2,242.50 |
| 2002-02-15 | 899 | 900 | 899 | 899 | 17,000 | 2,247.50 |
| 2002-02-14 | 876 | 900 | 876 | 899 | 8,000 | 2,247.50 |
| 2002-02-13 | 900 | 900 | 875 | 876 | 10,000 | 2,190 |
| 2002-02-12 | 850 | 900 | 850 | 900 | 6,000 | 2,250 |
| 2002-02-08 | 878 | 878 | 860 | 860 | 16,000 | 2,150 |
| 2002-02-07 | 884 | 884 | 850 | 860 | 8,000 | 2,150 |
| 2002-02-06 | 821 | 893 | 821 | 860 | 13,000 | 2,150 |
| 2002-02-05 | 871 | 871 | 850 | 851 | 3,000 | 2,127.50 |
| 2002-02-01 | 900 | 900 | 880 | 880 | 7,000 | 2,200 |
| 2002-01-31 | 888 | 904 | 888 | 904 | 7,000 | 2,260 |
| 2002-01-30 | 890 | 890 | 888 | 888 | 2,000 | 2,220 |
| 2002-01-29 | 891 | 891 | 891 | 891 | 1,000 | 2,227.50 |
| 2002-01-28 | 894 | 896 | 894 | 896 | 13,000 | 2,240 |
| 2002-01-25 | 921 | 929 | 901 | 901 | 39,000 | 2,252.50 |
| 2002-01-24 | 940 | 941 | 927 | 929 | 24,000 | 2,322.50 |
| 2002-01-23 | 947 | 947 | 933 | 940 | 11,000 | 2,350 |
| 2002-01-22 | 931 | 950 | 930 | 950 | 25,000 | 2,375 |
| 2002-01-21 | 930 | 960 | 922 | 950 | 43,000 | 2,375 |
| 2002-01-18 | 911 | 921 | 911 | 921 | 15,000 | 2,302.50 |
| 2002-01-17 | 913 | 925 | 911 | 912 | 18,000 | 2,280 |
| 2002-01-16 | 911 | 911 | 911 | 911 | 6,000 | 2,277.50 |
| 2002-01-15 | 891 | 911 | 891 | 911 | 7,000 | 2,277.50 |
| 2002-01-11 | 910 | 910 | 880 | 881 | 19,000 | 2,202.50 |
| 2002-01-10 | 911 | 911 | 900 | 904 | 6,000 | 2,260 |
| 2002-01-09 | 911 | 929 | 911 | 926 | 8,000 | 2,315 |
| 2002-01-08 | 921 | 930 | 911 | 911 | 8,000 | 2,277.50 |
| 2002-01-07 | 891 | 910 | 891 | 910 | 8,000 | 2,275 |
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
