8142 (株)トーホー の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 838 | 838 | 825 | 828 | 19,000 | 2,070 |
| 2003-12-29 | 829 | 833 | 827 | 829 | 10,000 | 2,072.50 |
| 2003-12-26 | 829 | 829 | 828 | 828 | 6,000 | 2,070 |
| 2003-12-25 | 836 | 836 | 828 | 828 | 18,000 | 2,070 |
| 2003-12-24 | 837 | 837 | 830 | 836 | 4,000 | 2,090 |
| 2003-12-22 | 833 | 837 | 830 | 837 | 10,000 | 2,092.50 |
| 2003-12-19 | 831 | 831 | 828 | 831 | 13,000 | 2,077.50 |
| 2003-12-18 | 830 | 831 | 830 | 831 | 4,000 | 2,077.50 |
| 2003-12-17 | 837 | 838 | 830 | 830 | 13,000 | 2,075 |
| 2003-12-16 | 837 | 837 | 837 | 837 | 16,000 | 2,092.50 |
| 2003-12-15 | 826 | 837 | 826 | 837 | 11,000 | 2,092.50 |
| 2003-12-12 | 825 | 826 | 818 | 826 | 37,000 | 2,065 |
| 2003-12-11 | 815 | 824 | 815 | 824 | 5,000 | 2,060 |
| 2003-12-10 | 822 | 823 | 815 | 815 | 8,000 | 2,037.50 |
| 2003-12-09 | 817 | 818 | 815 | 815 | 6,000 | 2,037.50 |
| 2003-12-08 | 820 | 820 | 816 | 817 | 5,000 | 2,042.50 |
| 2003-12-05 | 819 | 820 | 815 | 820 | 4,000 | 2,050 |
| 2003-12-04 | 818 | 818 | 810 | 811 | 5,000 | 2,027.50 |
| 2003-12-03 | 821 | 821 | 812 | 819 | 8,000 | 2,047.50 |
| 2003-12-02 | 817 | 822 | 812 | 821 | 10,000 | 2,052.50 |
| 2003-12-01 | 819 | 825 | 816 | 816 | 9,000 | 2,040 |
| 2003-11-28 | 818 | 822 | 818 | 819 | 18,000 | 2,047.50 |
| 2003-11-27 | 812 | 820 | 812 | 818 | 7,000 | 2,045 |
| 2003-11-26 | 810 | 810 | 810 | 810 | 7,000 | 2,025 |
| 2003-11-25 | 807 | 813 | 807 | 807 | 7,000 | 2,017.50 |
| 2003-11-21 | 808 | 808 | 806 | 806 | 9,000 | 2,015 |
| 2003-11-20 | 805 | 807 | 805 | 807 | 7,000 | 2,017.50 |
| 2003-11-19 | 800 | 805 | 800 | 805 | 6,000 | 2,012.50 |
| 2003-11-18 | 806 | 806 | 801 | 801 | 11,000 | 2,002.50 |
| 2003-11-17 | 811 | 811 | 806 | 806 | 25,000 | 2,015 |
| 2003-11-14 | 805 | 805 | 802 | 804 | 7,000 | 2,010 |
| 2003-11-13 | 803 | 805 | 802 | 804 | 11,000 | 2,010 |
| 2003-11-12 | 805 | 808 | 805 | 805 | 9,000 | 2,012.50 |
| 2003-11-11 | 804 | 806 | 800 | 801 | 13,000 | 2,002.50 |
| 2003-11-10 | 803 | 807 | 802 | 805 | 6,000 | 2,012.50 |
| 2003-11-07 | 807 | 810 | 801 | 802 | 15,000 | 2,005 |
| 2003-11-06 | 816 | 816 | 805 | 806 | 8,000 | 2,015 |
| 2003-11-05 | 813 | 817 | 813 | 817 | 18,000 | 2,042.50 |
| 2003-11-04 | 811 | 811 | 808 | 808 | 6,000 | 2,020 |
| 2003-10-31 | 808 | 810 | 805 | 810 | 4,000 | 2,025 |
| 2003-10-30 | 812 | 812 | 808 | 808 | 6,000 | 2,020 |
| 2003-10-29 | 807 | 808 | 807 | 808 | 6,000 | 2,020 |
| 2003-10-28 | 806 | 807 | 806 | 807 | 5,000 | 2,017.50 |
| 2003-10-27 | 805 | 811 | 805 | 805 | 20,000 | 2,012.50 |
| 2003-10-24 | 804 | 809 | 803 | 805 | 21,000 | 2,012.50 |
| 2003-10-23 | 810 | 810 | 803 | 803 | 21,000 | 2,007.50 |
| 2003-10-22 | 810 | 815 | 809 | 815 | 23,000 | 2,037.50 |
| 2003-10-21 | 810 | 814 | 809 | 814 | 14,000 | 2,035 |
| 2003-10-20 | 808 | 817 | 808 | 810 | 21,000 | 2,025 |
| 2003-10-17 | 813 | 819 | 810 | 810 | 12,000 | 2,025 |
| 2003-10-16 | 807 | 813 | 807 | 813 | 24,000 | 2,032.50 |
| 2003-10-15 | 812 | 812 | 807 | 807 | 23,000 | 2,017.50 |
| 2003-10-14 | 810 | 810 | 807 | 810 | 20,000 | 2,025 |
| 2003-10-10 | 815 | 816 | 810 | 810 | 37,000 | 2,025 |
| 2003-10-09 | 820 | 820 | 818 | 818 | 20,000 | 2,045 |
| 2003-10-08 | 828 | 828 | 820 | 820 | 13,000 | 2,050 |
| 2003-10-07 | 828 | 829 | 822 | 826 | 14,000 | 2,065 |
| 2003-10-06 | 835 | 835 | 825 | 827 | 11,000 | 2,067.50 |
| 2003-10-03 | 823 | 840 | 823 | 840 | 16,000 | 2,100 |
| 2003-10-02 | 831 | 839 | 823 | 823 | 17,000 | 2,057.50 |
| 2003-10-01 | 824 | 826 | 823 | 826 | 23,000 | 2,065 |
| 2003-09-30 | 819 | 819 | 813 | 818 | 12,000 | 2,045 |
| 2003-09-29 | 817 | 817 | 817 | 817 | 4,000 | 2,042.50 |
| 2003-09-26 | 818 | 818 | 813 | 817 | 9,000 | 2,042.50 |
| 2003-09-25 | 816 | 820 | 816 | 817 | 20,000 | 2,042.50 |
| 2003-09-24 | 818 | 823 | 816 | 816 | 11,000 | 2,040 |
| 2003-09-22 | 817 | 817 | 812 | 816 | 13,000 | 2,040 |
| 2003-09-19 | 812 | 814 | 810 | 813 | 13,000 | 2,032.50 |
| 2003-09-18 | 810 | 810 | 807 | 807 | 11,000 | 2,017.50 |
| 2003-09-17 | 810 | 815 | 809 | 809 | 40,000 | 2,022.50 |
| 2003-09-16 | 808 | 809 | 805 | 809 | 26,000 | 2,022.50 |
| 2003-09-12 | 806 | 808 | 805 | 805 | 43,000 | 2,012.50 |
| 2003-09-11 | 805 | 807 | 804 | 804 | 9,000 | 2,010 |
| 2003-09-10 | 806 | 809 | 805 | 805 | 27,000 | 2,012.50 |
| 2003-09-09 | 807 | 807 | 805 | 807 | 14,000 | 2,017.50 |
| 2003-09-08 | 807 | 808 | 805 | 806 | 43,000 | 2,015 |
| 2003-09-05 | 808 | 808 | 805 | 807 | 16,000 | 2,017.50 |
| 2003-09-04 | 809 | 809 | 807 | 807 | 10,000 | 2,017.50 |
| 2003-09-03 | 810 | 812 | 809 | 809 | 32,000 | 2,022.50 |
| 2003-09-02 | 810 | 811 | 806 | 810 | 28,000 | 2,025 |
| 2003-09-01 | 817 | 817 | 810 | 810 | 7,000 | 2,025 |
| 2003-08-29 | 808 | 810 | 808 | 808 | 5,000 | 2,020 |
| 2003-08-28 | 810 | 815 | 809 | 809 | 21,000 | 2,022.50 |
| 2003-08-27 | 811 | 811 | 808 | 808 | 9,000 | 2,020 |
| 2003-08-26 | 817 | 817 | 810 | 810 | 5,000 | 2,025 |
| 2003-08-25 | 810 | 810 | 810 | 810 | 6,000 | 2,025 |
| 2003-08-22 | 810 | 819 | 810 | 810 | 14,000 | 2,025 |
| 2003-08-21 | 817 | 820 | 810 | 810 | 7,000 | 2,025 |
| 2003-08-20 | 819 | 820 | 811 | 815 | 11,000 | 2,037.50 |
| 2003-08-19 | 816 | 817 | 816 | 817 | 9,000 | 2,042.50 |
| 2003-08-18 | 816 | 816 | 816 | 816 | 3,000 | 2,040 |
| 2003-08-15 | 814 | 820 | 814 | 815 | 8,000 | 2,037.50 |
| 2003-08-14 | 807 | 811 | 807 | 811 | 3,000 | 2,027.50 |
| 2003-08-13 | 807 | 810 | 807 | 808 | 5,000 | 2,020 |
| 2003-08-12 | 805 | 806 | 805 | 806 | 6,000 | 2,015 |
| 2003-08-11 | 805 | 805 | 805 | 805 | 5,000 | 2,012.50 |
| 2003-08-08 | 805 | 806 | 803 | 803 | 8,000 | 2,007.50 |
| 2003-08-07 | 815 | 815 | 811 | 815 | 13,000 | 2,037.50 |
| 2003-08-06 | 803 | 815 | 803 | 815 | 9,000 | 2,037.50 |
| 2003-08-05 | 825 | 825 | 815 | 815 | 13,000 | 2,037.50 |
| 2003-08-04 | 822 | 827 | 816 | 827 | 16,000 | 2,067.50 |
| 2003-08-01 | 828 | 828 | 817 | 822 | 22,000 | 2,055 |
| 2003-07-31 | 824 | 829 | 813 | 813 | 27,000 | 2,032.50 |
| 2003-07-30 | 836 | 836 | 828 | 831 | 20,000 | 2,077.50 |
| 2003-07-29 | 835 | 839 | 835 | 835 | 19,000 | 2,087.50 |
| 2003-07-28 | 838 | 840 | 832 | 834 | 36,000 | 2,085 |
| 2003-07-25 | 844 | 849 | 843 | 848 | 59,000 | 2,120 |
| 2003-07-24 | 848 | 848 | 843 | 848 | 36,000 | 2,120 |
| 2003-07-23 | 859 | 859 | 848 | 849 | 25,000 | 2,122.50 |
| 2003-07-22 | 859 | 859 | 850 | 858 | 21,000 | 2,145 |
| 2003-07-18 | 848 | 852 | 848 | 851 | 9,000 | 2,127.50 |
| 2003-07-17 | 846 | 847 | 842 | 847 | 14,000 | 2,117.50 |
| 2003-07-16 | 847 | 849 | 844 | 844 | 14,000 | 2,110 |
| 2003-07-15 | 847 | 847 | 840 | 840 | 15,000 | 2,100 |
| 2003-07-14 | 841 | 841 | 837 | 837 | 45,000 | 2,092.50 |
| 2003-07-11 | 845 | 845 | 840 | 841 | 17,000 | 2,102.50 |
| 2003-07-10 | 847 | 853 | 843 | 851 | 24,000 | 2,127.50 |
| 2003-07-09 | 849 | 851 | 837 | 843 | 35,000 | 2,107.50 |
| 2003-07-08 | 851 | 859 | 850 | 859 | 29,000 | 2,147.50 |
| 2003-07-07 | 852 | 852 | 847 | 850 | 8,000 | 2,125 |
| 2003-07-04 | 841 | 848 | 841 | 847 | 12,000 | 2,117.50 |
| 2003-07-03 | 851 | 853 | 837 | 837 | 26,000 | 2,092.50 |
| 2003-07-02 | 840 | 850 | 840 | 850 | 39,000 | 2,125 |
| 2003-07-01 | 836 | 840 | 836 | 840 | 13,000 | 2,100 |
| 2003-06-30 | 835 | 839 | 835 | 836 | 23,000 | 2,090 |
| 2003-06-27 | 839 | 843 | 831 | 833 | 20,000 | 2,082.50 |
| 2003-06-26 | 833 | 835 | 828 | 834 | 16,000 | 2,085 |
| 2003-06-25 | 823 | 829 | 823 | 827 | 42,000 | 2,067.50 |
| 2003-06-24 | 829 | 830 | 823 | 823 | 22,000 | 2,057.50 |
| 2003-06-23 | 828 | 830 | 826 | 826 | 20,000 | 2,065 |
| 2003-06-20 | 823 | 830 | 823 | 830 | 14,000 | 2,075 |
| 2003-06-19 | 830 | 830 | 822 | 822 | 50,000 | 2,055 |
| 2003-06-18 | 837 | 840 | 830 | 830 | 32,000 | 2,075 |
| 2003-06-17 | 837 | 843 | 837 | 843 | 21,000 | 2,107.50 |
| 2003-06-16 | 853 | 854 | 835 | 844 | 26,000 | 2,110 |
| 2003-06-13 | 860 | 860 | 852 | 853 | 50,000 | 2,132.50 |
| 2003-06-12 | 867 | 867 | 858 | 860 | 5,000 | 2,150 |
| 2003-06-11 | 850 | 876 | 850 | 868 | 11,000 | 2,170 |
| 2003-06-10 | 854 | 855 | 850 | 850 | 10,000 | 2,125 |
| 2003-06-09 | 853 | 854 | 853 | 854 | 6,000 | 2,135 |
| 2003-06-06 | 855 | 863 | 855 | 863 | 4,000 | 2,157.50 |
| 2003-06-05 | 870 | 870 | 864 | 864 | 3,000 | 2,160 |
| 2003-06-04 | 875 | 875 | 863 | 863 | 2,000 | 2,157.50 |
| 2003-06-03 | 864 | 870 | 854 | 870 | 19,000 | 2,175 |
| 2003-06-02 | 858 | 865 | 858 | 865 | 10,000 | 2,162.50 |
| 2003-05-30 | 856 | 858 | 853 | 857 | 9,000 | 2,142.50 |
| 2003-05-29 | 860 | 862 | 855 | 856 | 13,000 | 2,140 |
| 2003-05-28 | 853 | 860 | 853 | 860 | 7,000 | 2,150 |
| 2003-05-27 | 851 | 857 | 851 | 852 | 6,000 | 2,130 |
| 2003-05-26 | 850 | 851 | 850 | 850 | 3,000 | 2,125 |
| 2003-05-23 | 849 | 850 | 849 | 850 | 11,000 | 2,125 |
| 2003-05-22 | 846 | 855 | 846 | 855 | 4,000 | 2,137.50 |
| 2003-05-21 | 849 | 850 | 845 | 845 | 9,000 | 2,112.50 |
| 2003-05-20 | 841 | 849 | 839 | 849 | 7,000 | 2,122.50 |
| 2003-05-19 | 860 | 860 | 838 | 838 | 17,000 | 2,095 |
| 2003-05-16 | 865 | 866 | 860 | 860 | 6,000 | 2,150 |
| 2003-05-15 | 861 | 867 | 860 | 860 | 21,000 | 2,150 |
| 2003-05-14 | 853 | 860 | 853 | 860 | 9,000 | 2,150 |
| 2003-05-13 | 860 | 860 | 851 | 855 | 8,000 | 2,137.50 |
| 2003-05-12 | 855 | 855 | 855 | 855 | 4,000 | 2,137.50 |
| 2003-05-09 | 848 | 850 | 847 | 850 | 8,000 | 2,125 |
| 2003-05-08 | 831 | 847 | 831 | 847 | 4,000 | 2,117.50 |
| 2003-05-07 | 849 | 849 | 834 | 848 | 11,000 | 2,120 |
| 2003-05-06 | 838 | 848 | 828 | 836 | 8,000 | 2,090 |
| 2003-05-02 | 844 | 844 | 838 | 838 | 4,000 | 2,095 |
| 2003-05-01 | 840 | 840 | 840 | 840 | 3,000 | 2,100 |
| 2003-04-30 | 822 | 841 | 822 | 840 | 39,000 | 2,100 |
| 2003-04-28 | 821 | 825 | 821 | 822 | 14,000 | 2,055 |
| 2003-04-25 | 821 | 826 | 821 | 822 | 16,000 | 2,055 |
| 2003-04-24 | 821 | 830 | 821 | 821 | 32,000 | 2,052.50 |
| 2003-04-23 | 840 | 848 | 821 | 821 | 17,000 | 2,052.50 |
| 2003-04-22 | 860 | 860 | 840 | 840 | 13,000 | 2,100 |
| 2003-04-21 | 860 | 861 | 858 | 858 | 8,000 | 2,145 |
| 2003-04-18 | 847 | 849 | 847 | 848 | 6,000 | 2,120 |
| 2003-04-17 | 868 | 868 | 844 | 848 | 8,000 | 2,120 |
| 2003-04-16 | 857 | 881 | 854 | 880 | 41,000 | 2,200 |
| 2003-04-15 | 843 | 855 | 843 | 854 | 40,000 | 2,135 |
| 2003-04-14 | 841 | 849 | 840 | 842 | 10,000 | 2,105 |
| 2003-04-11 | 840 | 842 | 840 | 840 | 8,000 | 2,100 |
| 2003-04-10 | 840 | 840 | 838 | 839 | 7,000 | 2,097.50 |
| 2003-04-09 | 850 | 850 | 841 | 841 | 4,000 | 2,102.50 |
| 2003-04-08 | 844 | 844 | 844 | 844 | 1,000 | 2,110 |
| 2003-04-07 | 848 | 848 | 844 | 844 | 5,000 | 2,110 |
| 2003-04-04 | 848 | 848 | 848 | 848 | 5,000 | 2,120 |
| 2003-04-03 | 855 | 855 | 841 | 841 | 14,000 | 2,102.50 |
| 2003-04-02 | 839 | 850 | 839 | 850 | 12,000 | 2,125 |
| 2003-04-01 | 838 | 839 | 838 | 839 | 5,000 | 2,097.50 |
| 2003-03-31 | 829 | 840 | 829 | 838 | 24,000 | 2,095 |
| 2003-03-28 | 830 | 834 | 830 | 830 | 12,000 | 2,075 |
| 2003-03-27 | 829 | 831 | 829 | 829 | 10,000 | 2,072.50 |
| 2003-03-26 | 824 | 830 | 824 | 828 | 12,000 | 2,070 |
| 2003-03-25 | 824 | 830 | 824 | 829 | 19,000 | 2,072.50 |
| 2003-03-24 | 834 | 835 | 833 | 833 | 9,000 | 2,082.50 |
| 2003-03-20 | 830 | 830 | 811 | 829 | 34,000 | 2,072.50 |
| 2003-03-19 | 825 | 829 | 825 | 825 | 4,000 | 2,062.50 |
| 2003-03-18 | 830 | 830 | 826 | 826 | 13,000 | 2,065 |
| 2003-03-17 | 831 | 833 | 830 | 830 | 12,000 | 2,075 |
| 2003-03-14 | 820 | 821 | 820 | 821 | 46,000 | 2,052.50 |
| 2003-03-13 | 833 | 834 | 830 | 831 | 6,000 | 2,077.50 |
| 2003-03-12 | 832 | 833 | 829 | 833 | 16,000 | 2,082.50 |
| 2003-03-11 | 833 | 834 | 831 | 834 | 22,000 | 2,085 |
| 2003-03-10 | 839 | 839 | 830 | 832 | 15,000 | 2,080 |
| 2003-03-07 | 830 | 830 | 824 | 824 | 7,000 | 2,060 |
| 2003-03-06 | 837 | 837 | 828 | 828 | 28,000 | 2,070 |
| 2003-03-05 | 830 | 835 | 829 | 835 | 16,000 | 2,087.50 |
| 2003-03-04 | 829 | 830 | 827 | 829 | 10,000 | 2,072.50 |
| 2003-03-03 | 820 | 826 | 820 | 826 | 6,000 | 2,065 |
| 2003-02-28 | 820 | 826 | 820 | 820 | 12,000 | 2,050 |
| 2003-02-27 | 820 | 821 | 818 | 820 | 19,000 | 2,050 |
| 2003-02-26 | 821 | 822 | 820 | 820 | 20,000 | 2,050 |
| 2003-02-25 | 827 | 827 | 820 | 820 | 20,000 | 2,050 |
| 2003-02-24 | 816 | 821 | 816 | 821 | 12,000 | 2,052.50 |
| 2003-02-21 | 825 | 825 | 813 | 815 | 19,000 | 2,037.50 |
| 2003-02-20 | 813 | 815 | 805 | 815 | 18,000 | 2,037.50 |
| 2003-02-19 | 813 | 813 | 802 | 803 | 65,000 | 2,007.50 |
| 2003-02-18 | 820 | 840 | 820 | 833 | 17,000 | 2,082.50 |
| 2003-02-17 | 815 | 822 | 807 | 819 | 26,000 | 2,047.50 |
| 2003-02-14 | 802 | 812 | 801 | 805 | 34,000 | 2,012.50 |
| 2003-02-13 | 820 | 820 | 806 | 809 | 21,000 | 2,022.50 |
| 2003-02-12 | 820 | 820 | 810 | 816 | 15,000 | 2,040 |
| 2003-02-10 | 805 | 814 | 805 | 814 | 9,000 | 2,035 |
| 2003-02-07 | 829 | 829 | 814 | 814 | 6,000 | 2,035 |
| 2003-02-06 | 822 | 822 | 814 | 814 | 23,000 | 2,035 |
| 2003-02-05 | 823 | 826 | 813 | 823 | 8,000 | 2,057.50 |
| 2003-02-04 | 821 | 824 | 821 | 823 | 11,000 | 2,057.50 |
| 2003-02-03 | 801 | 819 | 800 | 819 | 26,000 | 2,047.50 |
| 2003-01-31 | 826 | 826 | 802 | 809 | 16,000 | 2,022.50 |
| 2003-01-30 | 830 | 835 | 826 | 826 | 10,000 | 2,065 |
| 2003-01-29 | 820 | 838 | 820 | 832 | 14,000 | 2,080 |
| 2003-01-28 | 831 | 836 | 826 | 826 | 16,000 | 2,065 |
| 2003-01-27 | 857 | 857 | 846 | 849 | 37,000 | 2,122.50 |
| 2003-01-24 | 858 | 859 | 853 | 857 | 26,000 | 2,142.50 |
| 2003-01-23 | 862 | 862 | 857 | 858 | 15,000 | 2,145 |
| 2003-01-22 | 865 | 866 | 862 | 862 | 7,000 | 2,155 |
| 2003-01-21 | 858 | 862 | 851 | 862 | 74,000 | 2,155 |
| 2003-01-20 | 846 | 858 | 846 | 858 | 8,000 | 2,145 |
| 2003-01-17 | 849 | 854 | 843 | 846 | 14,000 | 2,115 |
| 2003-01-16 | 842 | 846 | 842 | 842 | 5,000 | 2,105 |
| 2003-01-15 | 850 | 853 | 844 | 848 | 19,000 | 2,120 |
| 2003-01-14 | 848 | 850 | 845 | 850 | 7,000 | 2,125 |
| 2003-01-10 | 838 | 848 | 838 | 848 | 8,000 | 2,120 |
| 2003-01-09 | 849 | 849 | 845 | 848 | 4,000 | 2,120 |
| 2003-01-08 | 855 | 855 | 849 | 849 | 4,000 | 2,122.50 |
| 2003-01-07 | 862 | 862 | 860 | 860 | 11,000 | 2,150 |
| 2003-01-06 | 861 | 861 | 861 | 861 | 3,000 | 2,152.50 |
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
