8142 (株)トーホー の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 861 | 862 | 860 | 861 | 24,000 | 2,152.50 |
| 2005-12-29 | 861 | 862 | 859 | 859 | 55,000 | 2,147.50 |
| 2005-12-28 | 859 | 860 | 859 | 860 | 36,000 | 2,150 |
| 2005-12-27 | 860 | 860 | 857 | 858 | 29,000 | 2,145 |
| 2005-12-26 | 864 | 864 | 858 | 860 | 50,000 | 2,150 |
| 2005-12-22 | 859 | 860 | 854 | 854 | 37,000 | 2,135 |
| 2005-12-21 | 863 | 864 | 857 | 861 | 39,000 | 2,152.50 |
| 2005-12-20 | 867 | 868 | 856 | 862 | 24,000 | 2,155 |
| 2005-12-19 | 870 | 871 | 865 | 866 | 32,000 | 2,165 |
| 2005-12-16 | 876 | 876 | 868 | 874 | 24,000 | 2,185 |
| 2005-12-15 | 883 | 884 | 874 | 874 | 28,000 | 2,185 |
| 2005-12-14 | 882 | 884 | 875 | 875 | 56,000 | 2,187.50 |
| 2005-12-13 | 871 | 873 | 865 | 873 | 44,000 | 2,182.50 |
| 2005-12-12 | 859 | 864 | 855 | 864 | 46,000 | 2,160 |
| 2005-12-09 | 851 | 855 | 851 | 855 | 45,000 | 2,137.50 |
| 2005-12-08 | 855 | 859 | 855 | 855 | 23,000 | 2,137.50 |
| 2005-12-07 | 856 | 859 | 855 | 855 | 30,000 | 2,137.50 |
| 2005-12-06 | 858 | 858 | 855 | 855 | 28,000 | 2,137.50 |
| 2005-12-05 | 858 | 858 | 856 | 858 | 26,000 | 2,145 |
| 2005-12-02 | 855 | 859 | 855 | 858 | 30,000 | 2,145 |
| 2005-12-01 | 850 | 854 | 850 | 854 | 20,000 | 2,135 |
| 2005-11-30 | 852 | 852 | 849 | 850 | 9,000 | 2,125 |
| 2005-11-29 | 846 | 852 | 846 | 851 | 18,000 | 2,127.50 |
| 2005-11-28 | 853 | 853 | 846 | 846 | 18,000 | 2,115 |
| 2005-11-25 | 850 | 850 | 846 | 850 | 36,000 | 2,125 |
| 2005-11-24 | 847 | 852 | 847 | 849 | 15,000 | 2,122.50 |
| 2005-11-22 | 855 | 855 | 848 | 853 | 25,000 | 2,132.50 |
| 2005-11-21 | 848 | 853 | 848 | 851 | 14,000 | 2,127.50 |
| 2005-11-18 | 853 | 853 | 847 | 847 | 20,000 | 2,117.50 |
| 2005-11-17 | 844 | 850 | 843 | 848 | 16,000 | 2,120 |
| 2005-11-16 | 844 | 850 | 842 | 850 | 24,000 | 2,125 |
| 2005-11-15 | 855 | 855 | 846 | 846 | 32,000 | 2,115 |
| 2005-11-14 | 841 | 843 | 840 | 840 | 23,000 | 2,100 |
| 2005-11-11 | 840 | 842 | 839 | 840 | 20,000 | 2,100 |
| 2005-11-10 | 837 | 838 | 834 | 837 | 19,000 | 2,092.50 |
| 2005-11-09 | 836 | 838 | 836 | 836 | 29,000 | 2,090 |
| 2005-11-08 | 840 | 840 | 835 | 836 | 16,000 | 2,090 |
| 2005-11-07 | 840 | 844 | 835 | 839 | 23,000 | 2,097.50 |
| 2005-11-04 | 834 | 836 | 833 | 835 | 18,000 | 2,087.50 |
| 2005-11-02 | 834 | 834 | 830 | 832 | 22,000 | 2,080 |
| 2005-11-01 | 834 | 834 | 830 | 830 | 11,000 | 2,075 |
| 2005-10-31 | 831 | 831 | 829 | 830 | 20,000 | 2,075 |
| 2005-10-28 | 830 | 831 | 826 | 831 | 33,000 | 2,077.50 |
| 2005-10-27 | 830 | 830 | 828 | 828 | 23,000 | 2,070 |
| 2005-10-26 | 825 | 827 | 824 | 825 | 21,000 | 2,062.50 |
| 2005-10-25 | 829 | 829 | 825 | 825 | 28,000 | 2,062.50 |
| 2005-10-24 | 828 | 828 | 824 | 824 | 19,000 | 2,060 |
| 2005-10-21 | 823 | 827 | 823 | 827 | 18,000 | 2,067.50 |
| 2005-10-20 | 825 | 827 | 823 | 823 | 25,000 | 2,057.50 |
| 2005-10-19 | 829 | 829 | 822 | 825 | 41,000 | 2,062.50 |
| 2005-10-18 | 828 | 832 | 823 | 826 | 23,000 | 2,065 |
| 2005-10-17 | 831 | 831 | 824 | 826 | 35,000 | 2,065 |
| 2005-10-14 | 826 | 828 | 824 | 825 | 22,000 | 2,062.50 |
| 2005-10-13 | 825 | 828 | 823 | 823 | 28,000 | 2,057.50 |
| 2005-10-12 | 828 | 828 | 822 | 825 | 26,000 | 2,062.50 |
| 2005-10-11 | 827 | 827 | 822 | 822 | 23,000 | 2,055 |
| 2005-10-07 | 822 | 826 | 822 | 826 | 18,000 | 2,065 |
| 2005-10-06 | 824 | 829 | 823 | 823 | 21,000 | 2,057.50 |
| 2005-10-05 | 827 | 833 | 824 | 824 | 38,000 | 2,060 |
| 2005-10-04 | 828 | 831 | 828 | 828 | 32,000 | 2,070 |
| 2005-10-03 | 833 | 833 | 829 | 829 | 22,000 | 2,072.50 |
| 2005-09-30 | 826 | 833 | 826 | 833 | 27,000 | 2,082.50 |
| 2005-09-29 | 830 | 835 | 826 | 827 | 33,000 | 2,067.50 |
| 2005-09-28 | 823 | 826 | 823 | 826 | 8,000 | 2,065 |
| 2005-09-27 | 822 | 826 | 822 | 823 | 30,000 | 2,057.50 |
| 2005-09-26 | 826 | 828 | 823 | 824 | 33,000 | 2,060 |
| 2005-09-22 | 820 | 824 | 820 | 822 | 33,000 | 2,055 |
| 2005-09-21 | 824 | 825 | 821 | 825 | 23,000 | 2,062.50 |
| 2005-09-20 | 824 | 826 | 824 | 826 | 30,000 | 2,065 |
| 2005-09-16 | 823 | 825 | 822 | 823 | 16,000 | 2,057.50 |
| 2005-09-15 | 825 | 825 | 822 | 822 | 23,000 | 2,055 |
| 2005-09-14 | 821 | 823 | 821 | 822 | 11,000 | 2,055 |
| 2005-09-13 | 824 | 827 | 820 | 821 | 22,000 | 2,052.50 |
| 2005-09-12 | 822 | 824 | 820 | 820 | 14,000 | 2,050 |
| 2005-09-09 | 820 | 820 | 819 | 820 | 96,000 | 2,050 |
| 2005-09-08 | 824 | 824 | 819 | 819 | 32,000 | 2,047.50 |
| 2005-09-07 | 821 | 824 | 821 | 823 | 15,000 | 2,057.50 |
| 2005-09-06 | 824 | 824 | 820 | 820 | 15,000 | 2,050 |
| 2005-09-05 | 823 | 824 | 820 | 824 | 26,000 | 2,060 |
| 2005-09-02 | 826 | 826 | 824 | 824 | 14,000 | 2,060 |
| 2005-09-01 | 829 | 830 | 826 | 827 | 19,000 | 2,067.50 |
| 2005-08-31 | 828 | 830 | 828 | 829 | 11,000 | 2,072.50 |
| 2005-08-30 | 829 | 834 | 829 | 829 | 13,000 | 2,072.50 |
| 2005-08-29 | 830 | 831 | 830 | 830 | 6,000 | 2,075 |
| 2005-08-26 | 838 | 838 | 830 | 833 | 29,000 | 2,082.50 |
| 2005-08-25 | 832 | 832 | 825 | 828 | 25,000 | 2,070 |
| 2005-08-24 | 830 | 830 | 827 | 828 | 18,000 | 2,070 |
| 2005-08-23 | 830 | 830 | 827 | 828 | 9,000 | 2,070 |
| 2005-08-22 | 830 | 830 | 827 | 828 | 10,000 | 2,070 |
| 2005-08-19 | 825 | 829 | 825 | 826 | 7,000 | 2,065 |
| 2005-08-18 | 828 | 829 | 824 | 825 | 12,000 | 2,062.50 |
| 2005-08-17 | 829 | 830 | 828 | 829 | 10,000 | 2,072.50 |
| 2005-08-16 | 828 | 829 | 827 | 829 | 15,000 | 2,072.50 |
| 2005-08-15 | 828 | 828 | 825 | 827 | 27,000 | 2,067.50 |
| 2005-08-12 | 824 | 826 | 822 | 823 | 23,000 | 2,057.50 |
| 2005-08-11 | 825 | 833 | 818 | 821 | 46,000 | 2,052.50 |
| 2005-08-10 | 828 | 831 | 823 | 823 | 49,000 | 2,057.50 |
| 2005-08-09 | 824 | 836 | 824 | 831 | 18,000 | 2,077.50 |
| 2005-08-08 | 820 | 825 | 815 | 823 | 24,000 | 2,057.50 |
| 2005-08-05 | 835 | 835 | 826 | 826 | 15,000 | 2,065 |
| 2005-08-04 | 836 | 838 | 830 | 836 | 18,000 | 2,090 |
| 2005-08-03 | 827 | 835 | 826 | 828 | 29,000 | 2,070 |
| 2005-08-02 | 825 | 827 | 824 | 825 | 19,000 | 2,062.50 |
| 2005-08-01 | 827 | 827 | 822 | 823 | 33,000 | 2,057.50 |
| 2005-07-29 | 830 | 830 | 827 | 827 | 22,000 | 2,067.50 |
| 2005-07-28 | 836 | 836 | 830 | 831 | 19,000 | 2,077.50 |
| 2005-07-27 | 833 | 837 | 832 | 836 | 26,000 | 2,090 |
| 2005-07-26 | 846 | 846 | 832 | 832 | 143,000 | 2,080 |
| 2005-07-25 | 853 | 855 | 853 | 853 | 216,000 | 2,132.50 |
| 2005-07-22 | 852 | 854 | 852 | 852 | 39,000 | 2,130 |
| 2005-07-21 | 857 | 857 | 853 | 854 | 42,000 | 2,135 |
| 2005-07-20 | 859 | 859 | 853 | 853 | 46,000 | 2,132.50 |
| 2005-07-19 | 859 | 859 | 856 | 858 | 16,000 | 2,145 |
| 2005-07-15 | 859 | 859 | 855 | 855 | 26,000 | 2,137.50 |
| 2005-07-14 | 856 | 856 | 851 | 854 | 14,000 | 2,135 |
| 2005-07-13 | 856 | 856 | 845 | 851 | 47,000 | 2,127.50 |
| 2005-07-12 | 859 | 859 | 857 | 857 | 12,000 | 2,142.50 |
| 2005-07-11 | 861 | 861 | 858 | 858 | 18,000 | 2,145 |
| 2005-07-08 | 854 | 860 | 854 | 858 | 18,000 | 2,145 |
| 2005-07-07 | 856 | 856 | 851 | 854 | 21,000 | 2,135 |
| 2005-07-06 | 860 | 861 | 857 | 857 | 16,000 | 2,142.50 |
| 2005-07-05 | 860 | 860 | 856 | 860 | 40,000 | 2,150 |
| 2005-07-04 | 853 | 854 | 851 | 854 | 22,000 | 2,135 |
| 2005-07-01 | 852 | 853 | 846 | 848 | 33,000 | 2,120 |
| 2005-06-30 | 845 | 845 | 840 | 843 | 8,000 | 2,107.50 |
| 2005-06-29 | 842 | 845 | 840 | 845 | 38,000 | 2,112.50 |
| 2005-06-28 | 840 | 841 | 837 | 841 | 9,000 | 2,102.50 |
| 2005-06-27 | 844 | 844 | 837 | 837 | 31,000 | 2,092.50 |
| 2005-06-24 | 838 | 843 | 837 | 843 | 9,000 | 2,107.50 |
| 2005-06-23 | 845 | 845 | 838 | 839 | 18,000 | 2,097.50 |
| 2005-06-22 | 840 | 844 | 839 | 844 | 24,000 | 2,110 |
| 2005-06-21 | 844 | 844 | 842 | 843 | 17,000 | 2,107.50 |
| 2005-06-20 | 848 | 848 | 840 | 844 | 15,000 | 2,110 |
| 2005-06-17 | 847 | 849 | 845 | 848 | 20,000 | 2,120 |
| 2005-06-16 | 844 | 849 | 843 | 845 | 9,000 | 2,112.50 |
| 2005-06-15 | 840 | 844 | 840 | 844 | 17,000 | 2,110 |
| 2005-06-14 | 835 | 836 | 834 | 835 | 17,000 | 2,087.50 |
| 2005-06-13 | 840 | 841 | 835 | 835 | 8,000 | 2,087.50 |
| 2005-06-10 | 842 | 842 | 833 | 841 | 26,000 | 2,102.50 |
| 2005-06-09 | 841 | 842 | 838 | 842 | 5,000 | 2,105 |
| 2005-06-08 | 835 | 840 | 835 | 838 | 12,000 | 2,095 |
| 2005-06-07 | 828 | 838 | 828 | 838 | 9,000 | 2,095 |
| 2005-06-06 | 827 | 831 | 823 | 825 | 7,000 | 2,062.50 |
| 2005-06-03 | 823 | 830 | 821 | 828 | 23,000 | 2,070 |
| 2005-06-02 | 833 | 834 | 833 | 833 | 8,000 | 2,082.50 |
| 2005-06-01 | 829 | 830 | 828 | 830 | 10,000 | 2,075 |
| 2005-05-31 | 820 | 828 | 820 | 828 | 24,000 | 2,070 |
| 2005-05-30 | 821 | 824 | 821 | 821 | 20,000 | 2,052.50 |
| 2005-05-27 | 824 | 824 | 818 | 821 | 51,000 | 2,052.50 |
| 2005-05-26 | 831 | 831 | 823 | 824 | 12,000 | 2,060 |
| 2005-05-25 | 832 | 832 | 826 | 826 | 13,000 | 2,065 |
| 2005-05-24 | 830 | 830 | 824 | 824 | 5,000 | 2,060 |
| 2005-05-23 | 821 | 824 | 820 | 824 | 9,000 | 2,060 |
| 2005-05-20 | 826 | 828 | 821 | 821 | 16,000 | 2,052.50 |
| 2005-05-19 | 826 | 828 | 824 | 828 | 9,000 | 2,070 |
| 2005-05-18 | 828 | 831 | 823 | 825 | 21,000 | 2,062.50 |
| 2005-05-17 | 835 | 835 | 827 | 827 | 12,000 | 2,067.50 |
| 2005-05-16 | 841 | 845 | 834 | 835 | 28,000 | 2,087.50 |
| 2005-05-13 | 837 | 837 | 831 | 831 | 8,000 | 2,077.50 |
| 2005-05-12 | 837 | 837 | 831 | 831 | 6,000 | 2,077.50 |
| 2005-05-11 | 829 | 835 | 829 | 835 | 2,000 | 2,087.50 |
| 2005-05-10 | 834 | 834 | 829 | 829 | 13,000 | 2,072.50 |
| 2005-05-09 | 830 | 831 | 830 | 830 | 7,000 | 2,075 |
| 2005-05-06 | 829 | 830 | 829 | 830 | 7,000 | 2,075 |
| 2005-05-02 | 827 | 827 | 825 | 825 | 9,000 | 2,062.50 |
| 2005-04-28 | 829 | 829 | 826 | 826 | 11,000 | 2,065 |
| 2005-04-27 | 827 | 828 | 827 | 827 | 6,000 | 2,067.50 |
| 2005-04-26 | 831 | 832 | 830 | 832 | 7,000 | 2,080 |
| 2005-04-25 | 837 | 837 | 827 | 827 | 30,000 | 2,067.50 |
| 2005-04-22 | 831 | 831 | 824 | 831 | 18,000 | 2,077.50 |
| 2005-04-21 | 820 | 828 | 816 | 821 | 16,000 | 2,052.50 |
| 2005-04-20 | 825 | 826 | 819 | 820 | 12,000 | 2,050 |
| 2005-04-19 | 814 | 827 | 813 | 820 | 27,000 | 2,050 |
| 2005-04-18 | 823 | 823 | 813 | 816 | 34,000 | 2,040 |
| 2005-04-15 | 838 | 838 | 819 | 822 | 43,000 | 2,055 |
| 2005-04-14 | 835 | 835 | 831 | 831 | 6,000 | 2,077.50 |
| 2005-04-13 | 833 | 835 | 831 | 835 | 5,000 | 2,087.50 |
| 2005-04-12 | 833 | 835 | 832 | 833 | 10,000 | 2,082.50 |
| 2005-04-11 | 839 | 839 | 835 | 835 | 4,000 | 2,087.50 |
| 2005-04-08 | 845 | 845 | 833 | 844 | 16,000 | 2,110 |
| 2005-04-07 | 831 | 840 | 831 | 840 | 14,000 | 2,100 |
| 2005-04-06 | 831 | 840 | 831 | 840 | 14,000 | 2,100 |
| 2005-04-05 | 831 | 837 | 829 | 831 | 16,000 | 2,077.50 |
| 2005-04-04 | 824 | 830 | 824 | 830 | 8,000 | 2,075 |
| 2005-04-01 | 825 | 830 | 822 | 830 | 12,000 | 2,075 |
| 2005-03-31 | 827 | 830 | 825 | 830 | 12,000 | 2,075 |
| 2005-03-30 | 830 | 830 | 823 | 824 | 14,000 | 2,060 |
| 2005-03-29 | 826 | 835 | 825 | 832 | 23,000 | 2,080 |
| 2005-03-28 | 834 | 838 | 831 | 832 | 23,000 | 2,080 |
| 2005-03-25 | 829 | 832 | 824 | 832 | 42,000 | 2,080 |
| 2005-03-24 | 819 | 826 | 819 | 824 | 27,000 | 2,060 |
| 2005-03-23 | 817 | 819 | 816 | 819 | 27,000 | 2,047.50 |
| 2005-03-22 | 817 | 817 | 813 | 814 | 26,000 | 2,035 |
| 2005-03-18 | 815 | 816 | 810 | 812 | 61,000 | 2,030 |
| 2005-03-17 | 826 | 826 | 820 | 820 | 48,000 | 2,050 |
| 2005-03-16 | 831 | 831 | 825 | 827 | 36,000 | 2,067.50 |
| 2005-03-15 | 836 | 836 | 830 | 830 | 35,000 | 2,075 |
| 2005-03-14 | 831 | 833 | 829 | 830 | 27,000 | 2,075 |
| 2005-03-11 | 828 | 830 | 826 | 826 | 66,000 | 2,065 |
| 2005-03-10 | 828 | 830 | 827 | 828 | 45,000 | 2,070 |
| 2005-03-09 | 829 | 829 | 827 | 828 | 36,000 | 2,070 |
| 2005-03-08 | 830 | 830 | 828 | 830 | 20,000 | 2,075 |
| 2005-03-07 | 831 | 834 | 830 | 831 | 27,000 | 2,077.50 |
| 2005-03-04 | 830 | 834 | 830 | 834 | 16,000 | 2,085 |
| 2005-03-03 | 836 | 837 | 833 | 834 | 33,000 | 2,085 |
| 2005-03-02 | 836 | 837 | 835 | 836 | 11,000 | 2,090 |
| 2005-03-01 | 837 | 837 | 834 | 834 | 21,000 | 2,085 |
| 2005-02-28 | 839 | 840 | 836 | 838 | 28,000 | 2,095 |
| 2005-02-25 | 839 | 839 | 837 | 839 | 18,000 | 2,097.50 |
| 2005-02-24 | 835 | 837 | 833 | 837 | 15,000 | 2,092.50 |
| 2005-02-23 | 835 | 837 | 835 | 835 | 17,000 | 2,087.50 |
| 2005-02-22 | 842 | 843 | 838 | 838 | 29,000 | 2,095 |
| 2005-02-21 | 845 | 845 | 844 | 844 | 10,000 | 2,110 |
| 2005-02-18 | 848 | 848 | 844 | 844 | 10,000 | 2,110 |
| 2005-02-17 | 842 | 848 | 842 | 848 | 9,000 | 2,120 |
| 2005-02-16 | 842 | 848 | 842 | 844 | 22,000 | 2,110 |
| 2005-02-15 | 844 | 848 | 842 | 844 | 29,000 | 2,110 |
| 2005-02-14 | 840 | 844 | 840 | 842 | 26,000 | 2,105 |
| 2005-02-10 | 837 | 839 | 837 | 837 | 7,000 | 2,092.50 |
| 2005-02-09 | 838 | 841 | 837 | 838 | 11,000 | 2,095 |
| 2005-02-08 | 839 | 840 | 838 | 838 | 18,000 | 2,095 |
| 2005-02-07 | 839 | 842 | 839 | 839 | 17,000 | 2,097.50 |
| 2005-02-04 | 841 | 845 | 840 | 841 | 14,000 | 2,102.50 |
| 2005-02-03 | 843 | 844 | 840 | 842 | 22,000 | 2,105 |
| 2005-02-02 | 842 | 842 | 837 | 842 | 24,000 | 2,105 |
| 2005-02-01 | 841 | 841 | 840 | 841 | 11,000 | 2,102.50 |
| 2005-01-31 | 840 | 842 | 839 | 841 | 19,000 | 2,102.50 |
| 2005-01-28 | 839 | 842 | 837 | 841 | 19,000 | 2,102.50 |
| 2005-01-27 | 840 | 843 | 839 | 840 | 24,000 | 2,100 |
| 2005-01-26 | 841 | 841 | 835 | 840 | 67,000 | 2,100 |
| 2005-01-25 | 851 | 857 | 851 | 855 | 160,000 | 2,137.50 |
| 2005-01-24 | 846 | 849 | 845 | 848 | 68,000 | 2,120 |
| 2005-01-21 | 845 | 845 | 842 | 844 | 52,000 | 2,110 |
| 2005-01-20 | 846 | 850 | 843 | 843 | 33,000 | 2,107.50 |
| 2005-01-19 | 851 | 853 | 848 | 848 | 38,000 | 2,120 |
| 2005-01-18 | 859 | 860 | 851 | 851 | 37,000 | 2,127.50 |
| 2005-01-17 | 863 | 863 | 858 | 858 | 32,000 | 2,145 |
| 2005-01-14 | 860 | 865 | 856 | 863 | 25,000 | 2,157.50 |
| 2005-01-13 | 866 | 866 | 863 | 866 | 22,000 | 2,165 |
| 2005-01-12 | 873 | 873 | 865 | 866 | 20,000 | 2,165 |
| 2005-01-11 | 872 | 875 | 872 | 873 | 30,000 | 2,182.50 |
| 2005-01-07 | 877 | 877 | 870 | 871 | 19,000 | 2,177.50 |
| 2005-01-06 | 877 | 877 | 874 | 877 | 17,000 | 2,192.50 |
| 2005-01-05 | 891 | 893 | 872 | 877 | 30,000 | 2,192.50 |
| 2005-01-04 | 885 | 892 | 884 | 891 | 9,000 | 2,227.50 |
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
