8142 (株)トーホー の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 356 | 357 | 353 | 353 | 15,000 | 1,765 |
| 2007-12-27 | 362 | 362 | 352 | 360 | 43,000 | 1,800 |
| 2007-12-26 | 359 | 360 | 355 | 360 | 38,000 | 1,800 |
| 2007-12-25 | 368 | 368 | 358 | 359 | 59,000 | 1,795 |
| 2007-12-21 | 359 | 359 | 354 | 358 | 35,000 | 1,790 |
| 2007-12-20 | 364 | 364 | 359 | 359 | 23,000 | 1,795 |
| 2007-12-19 | 365 | 365 | 360 | 362 | 23,000 | 1,810 |
| 2007-12-18 | 368 | 371 | 364 | 365 | 25,000 | 1,825 |
| 2007-12-17 | 368 | 368 | 352 | 363 | 68,000 | 1,815 |
| 2007-12-14 | 380 | 380 | 376 | 380 | 53,000 | 1,900 |
| 2007-12-13 | 384 | 384 | 377 | 377 | 51,000 | 1,885 |
| 2007-12-12 | 380 | 380 | 371 | 379 | 50,000 | 1,895 |
| 2007-12-11 | 380 | 380 | 370 | 375 | 46,000 | 1,875 |
| 2007-12-10 | 370 | 370 | 368 | 369 | 26,000 | 1,845 |
| 2007-12-07 | 367 | 374 | 367 | 371 | 31,000 | 1,855 |
| 2007-12-06 | 371 | 374 | 367 | 372 | 31,000 | 1,860 |
| 2007-12-05 | 370 | 371 | 365 | 370 | 26,000 | 1,850 |
| 2007-12-04 | 373 | 375 | 369 | 371 | 24,000 | 1,855 |
| 2007-12-03 | 380 | 382 | 377 | 377 | 13,000 | 1,885 |
| 2007-11-30 | 382 | 387 | 378 | 380 | 35,000 | 1,900 |
| 2007-11-29 | 377 | 384 | 371 | 382 | 40,000 | 1,910 |
| 2007-11-28 | 377 | 377 | 365 | 376 | 11,000 | 1,880 |
| 2007-11-27 | 377 | 380 | 365 | 379 | 17,000 | 1,895 |
| 2007-11-26 | 380 | 380 | 370 | 378 | 37,000 | 1,890 |
| 2007-11-22 | 363 | 369 | 358 | 369 | 21,000 | 1,845 |
| 2007-11-21 | 369 | 369 | 360 | 362 | 13,000 | 1,810 |
| 2007-11-20 | 365 | 368 | 359 | 364 | 29,000 | 1,820 |
| 2007-11-19 | 375 | 375 | 367 | 368 | 16,000 | 1,840 |
| 2007-11-16 | 384 | 385 | 374 | 375 | 23,000 | 1,875 |
| 2007-11-15 | 388 | 389 | 384 | 386 | 57,000 | 1,930 |
| 2007-11-14 | 368 | 370 | 366 | 370 | 20,000 | 1,850 |
| 2007-11-13 | 365 | 369 | 365 | 366 | 11,000 | 1,830 |
| 2007-11-12 | 371 | 371 | 365 | 365 | 23,000 | 1,825 |
| 2007-11-09 | 371 | 374 | 371 | 371 | 35,000 | 1,855 |
| 2007-11-08 | 378 | 378 | 375 | 376 | 19,000 | 1,880 |
| 2007-11-07 | 390 | 390 | 381 | 383 | 19,000 | 1,915 |
| 2007-11-06 | 383 | 390 | 383 | 389 | 14,000 | 1,945 |
| 2007-11-05 | 389 | 392 | 386 | 388 | 23,000 | 1,940 |
| 2007-11-02 | 396 | 396 | 390 | 390 | 23,000 | 1,950 |
| 2007-11-01 | 395 | 396 | 393 | 396 | 32,000 | 1,980 |
| 2007-10-31 | 389 | 395 | 388 | 395 | 33,000 | 1,975 |
| 2007-10-30 | 393 | 395 | 389 | 389 | 22,000 | 1,945 |
| 2007-10-29 | 392 | 393 | 386 | 393 | 35,000 | 1,965 |
| 2007-10-26 | 389 | 389 | 384 | 388 | 21,000 | 1,940 |
| 2007-10-25 | 392 | 392 | 379 | 380 | 48,000 | 1,900 |
| 2007-10-24 | 384 | 384 | 381 | 381 | 32,000 | 1,905 |
| 2007-10-23 | 384 | 388 | 383 | 388 | 16,000 | 1,940 |
| 2007-10-22 | 384 | 386 | 380 | 384 | 21,000 | 1,920 |
| 2007-10-19 | 385 | 392 | 381 | 389 | 31,000 | 1,945 |
| 2007-10-18 | 385 | 398 | 385 | 398 | 24,000 | 1,990 |
| 2007-10-17 | 393 | 393 | 383 | 384 | 26,000 | 1,920 |
| 2007-10-16 | 396 | 397 | 393 | 393 | 24,000 | 1,965 |
| 2007-10-15 | 397 | 398 | 395 | 397 | 35,000 | 1,985 |
| 2007-10-12 | 391 | 400 | 390 | 392 | 38,000 | 1,960 |
| 2007-10-11 | 375 | 396 | 375 | 396 | 71,000 | 1,980 |
| 2007-10-10 | 374 | 375 | 373 | 373 | 6,000 | 1,865 |
| 2007-10-09 | 378 | 378 | 373 | 374 | 13,000 | 1,870 |
| 2007-10-05 | 375 | 379 | 374 | 376 | 20,000 | 1,880 |
| 2007-10-04 | 373 | 377 | 373 | 375 | 14,000 | 1,875 |
| 2007-10-03 | 379 | 379 | 373 | 379 | 24,000 | 1,895 |
| 2007-10-02 | 370 | 379 | 370 | 376 | 21,000 | 1,880 |
| 2007-10-01 | 375 | 379 | 375 | 375 | 14,000 | 1,875 |
| 2007-09-28 | 380 | 380 | 370 | 372 | 24,000 | 1,860 |
| 2007-09-27 | 377 | 380 | 369 | 380 | 18,000 | 1,900 |
| 2007-09-26 | 377 | 377 | 376 | 377 | 24,000 | 1,885 |
| 2007-09-25 | 364 | 370 | 364 | 370 | 42,000 | 1,850 |
| 2007-09-21 | 351 | 354 | 349 | 354 | 28,000 | 1,770 |
| 2007-09-20 | 355 | 355 | 349 | 349 | 12,000 | 1,745 |
| 2007-09-19 | 348 | 352 | 348 | 352 | 20,000 | 1,760 |
| 2007-09-18 | 362 | 362 | 352 | 352 | 60,000 | 1,760 |
| 2007-09-14 | 352 | 352 | 346 | 347 | 57,000 | 1,735 |
| 2007-09-13 | 353 | 353 | 341 | 347 | 40,000 | 1,735 |
| 2007-09-12 | 345 | 350 | 345 | 349 | 12,000 | 1,745 |
| 2007-09-11 | 348 | 348 | 345 | 346 | 16,000 | 1,730 |
| 2007-09-10 | 355 | 355 | 349 | 350 | 18,000 | 1,750 |
| 2007-09-07 | 355 | 355 | 352 | 354 | 10,000 | 1,770 |
| 2007-09-06 | 354 | 354 | 351 | 352 | 16,000 | 1,760 |
| 2007-09-05 | 358 | 358 | 353 | 356 | 14,000 | 1,780 |
| 2007-09-04 | 351 | 358 | 350 | 358 | 28,000 | 1,790 |
| 2007-09-03 | 368 | 370 | 365 | 366 | 29,000 | 1,830 |
| 2007-08-31 | 352 | 358 | 350 | 358 | 16,000 | 1,790 |
| 2007-08-30 | 351 | 352 | 350 | 350 | 24,000 | 1,750 |
| 2007-08-29 | 350 | 350 | 345 | 349 | 26,000 | 1,745 |
| 2007-08-28 | 355 | 359 | 355 | 356 | 16,000 | 1,780 |
| 2007-08-27 | 360 | 363 | 354 | 358 | 55,000 | 1,790 |
| 2007-08-24 | 346 | 350 | 345 | 350 | 28,000 | 1,750 |
| 2007-08-23 | 346 | 352 | 345 | 347 | 18,000 | 1,735 |
| 2007-08-22 | 353 | 353 | 347 | 348 | 7,000 | 1,740 |
| 2007-08-21 | 351 | 351 | 345 | 348 | 23,000 | 1,740 |
| 2007-08-20 | 359 | 360 | 350 | 351 | 36,000 | 1,755 |
| 2007-08-17 | 366 | 368 | 355 | 356 | 36,000 | 1,780 |
| 2007-08-16 | 367 | 367 | 365 | 365 | 14,000 | 1,825 |
| 2007-08-15 | 374 | 374 | 370 | 370 | 32,000 | 1,850 |
| 2007-08-14 | 367 | 368 | 365 | 366 | 49,000 | 1,830 |
| 2007-08-13 | 373 | 377 | 372 | 377 | 24,000 | 1,885 |
| 2007-08-10 | 374 | 375 | 372 | 372 | 16,000 | 1,860 |
| 2007-08-09 | 373 | 374 | 372 | 374 | 13,000 | 1,870 |
| 2007-08-08 | 375 | 375 | 371 | 373 | 21,000 | 1,865 |
| 2007-08-07 | 377 | 378 | 375 | 375 | 17,000 | 1,875 |
| 2007-08-06 | 381 | 382 | 378 | 380 | 31,000 | 1,900 |
| 2007-08-03 | 382 | 382 | 379 | 379 | 22,000 | 1,895 |
| 2007-08-02 | 382 | 383 | 381 | 383 | 25,000 | 1,915 |
| 2007-08-01 | 385 | 385 | 380 | 382 | 27,000 | 1,910 |
| 2007-07-31 | 382 | 384 | 381 | 384 | 18,000 | 1,920 |
| 2007-07-30 | 381 | 382 | 380 | 381 | 30,000 | 1,905 |
| 2007-07-27 | 385 | 385 | 380 | 383 | 40,000 | 1,915 |
| 2007-07-26 | 387 | 392 | 385 | 385 | 153,000 | 1,925 |
| 2007-07-25 | 396 | 396 | 391 | 391 | 295,000 | 1,955 |
| 2007-07-24 | 395 | 396 | 394 | 395 | 45,000 | 1,975 |
| 2007-07-23 | 398 | 398 | 393 | 395 | 31,000 | 1,975 |
| 2007-07-20 | 398 | 399 | 397 | 397 | 13,000 | 1,985 |
| 2007-07-19 | 397 | 399 | 397 | 398 | 17,000 | 1,990 |
| 2007-07-18 | 395 | 396 | 395 | 395 | 31,000 | 1,975 |
| 2007-07-17 | 400 | 400 | 395 | 396 | 38,000 | 1,980 |
| 2007-07-13 | 397 | 398 | 396 | 397 | 32,000 | 1,985 |
| 2007-07-12 | 397 | 398 | 397 | 398 | 12,000 | 1,990 |
| 2007-07-11 | 398 | 399 | 397 | 398 | 31,000 | 1,990 |
| 2007-07-10 | 400 | 400 | 398 | 399 | 14,000 | 1,995 |
| 2007-07-09 | 399 | 400 | 399 | 399 | 49,000 | 1,995 |
| 2007-07-06 | 399 | 400 | 398 | 399 | 22,000 | 1,995 |
| 2007-07-05 | 399 | 400 | 399 | 400 | 43,000 | 2,000 |
| 2007-07-04 | 403 | 403 | 399 | 399 | 68,000 | 1,995 |
| 2007-07-03 | 402 | 403 | 398 | 398 | 140,000 | 1,990 |
| 2007-07-02 | 400 | 400 | 397 | 398 | 62,000 | 1,990 |
| 2007-06-29 | 391 | 399 | 391 | 399 | 57,000 | 1,995 |
| 2007-06-28 | 391 | 394 | 391 | 392 | 21,000 | 1,960 |
| 2007-06-27 | 394 | 394 | 391 | 391 | 31,000 | 1,955 |
| 2007-06-26 | 394 | 395 | 392 | 392 | 22,000 | 1,960 |
| 2007-06-25 | 397 | 397 | 392 | 392 | 36,000 | 1,960 |
| 2007-06-22 | 393 | 393 | 392 | 392 | 13,000 | 1,960 |
| 2007-06-21 | 394 | 394 | 393 | 394 | 12,000 | 1,970 |
| 2007-06-20 | 393 | 394 | 392 | 392 | 7,000 | 1,960 |
| 2007-06-19 | 393 | 393 | 392 | 392 | 20,000 | 1,960 |
| 2007-06-18 | 394 | 394 | 390 | 394 | 32,000 | 1,970 |
| 2007-06-15 | 395 | 395 | 388 | 393 | 50,000 | 1,965 |
| 2007-06-14 | 390 | 391 | 388 | 391 | 21,000 | 1,955 |
| 2007-06-13 | 390 | 391 | 390 | 391 | 25,000 | 1,955 |
| 2007-06-12 | 393 | 393 | 390 | 391 | 14,000 | 1,955 |
| 2007-06-11 | 394 | 394 | 390 | 390 | 26,000 | 1,950 |
| 2007-06-08 | 394 | 394 | 391 | 391 | 60,000 | 1,955 |
| 2007-06-07 | 394 | 394 | 391 | 394 | 23,000 | 1,970 |
| 2007-06-06 | 395 | 395 | 393 | 393 | 9,000 | 1,965 |
| 2007-06-05 | 396 | 397 | 392 | 395 | 62,000 | 1,975 |
| 2007-06-04 | 388 | 390 | 388 | 390 | 15,000 | 1,950 |
| 2007-06-01 | 392 | 392 | 388 | 388 | 41,000 | 1,940 |
| 2007-05-31 | 392 | 392 | 390 | 391 | 15,000 | 1,955 |
| 2007-05-30 | 391 | 392 | 390 | 392 | 12,000 | 1,960 |
| 2007-05-29 | 388 | 393 | 388 | 393 | 18,000 | 1,965 |
| 2007-05-28 | 390 | 390 | 388 | 390 | 16,000 | 1,950 |
| 2007-05-25 | 391 | 391 | 386 | 387 | 37,000 | 1,935 |
| 2007-05-24 | 383 | 386 | 383 | 386 | 16,000 | 1,930 |
| 2007-05-23 | 381 | 389 | 381 | 389 | 26,000 | 1,945 |
| 2007-05-22 | 386 | 387 | 383 | 385 | 21,000 | 1,925 |
| 2007-05-21 | 387 | 389 | 386 | 389 | 12,000 | 1,945 |
| 2007-05-18 | 390 | 390 | 386 | 386 | 9,000 | 1,930 |
| 2007-05-17 | 390 | 391 | 388 | 390 | 33,000 | 1,950 |
| 2007-05-16 | 394 | 396 | 390 | 390 | 35,000 | 1,950 |
| 2007-05-15 | 400 | 400 | 393 | 393 | 74,000 | 1,965 |
| 2007-05-14 | 393 | 395 | 392 | 394 | 31,000 | 1,970 |
| 2007-05-11 | 393 | 395 | 393 | 393 | 30,000 | 1,965 |
| 2007-05-10 | 396 | 396 | 394 | 395 | 22,000 | 1,975 |
| 2007-05-09 | 395 | 396 | 394 | 395 | 21,000 | 1,975 |
| 2007-05-08 | 396 | 396 | 394 | 396 | 15,000 | 1,980 |
| 2007-05-07 | 395 | 396 | 393 | 396 | 18,000 | 1,980 |
| 2007-05-02 | 393 | 395 | 393 | 395 | 13,000 | 1,975 |
| 2007-05-01 | 393 | 395 | 393 | 393 | 20,000 | 1,965 |
| 2007-04-27 | 401 | 401 | 396 | 397 | 24,000 | 1,985 |
| 2007-04-26 | 399 | 400 | 396 | 400 | 19,000 | 2,000 |
| 2007-04-25 | 399 | 399 | 393 | 396 | 37,000 | 1,980 |
| 2007-04-24 | 394 | 395 | 393 | 394 | 9,000 | 1,970 |
| 2007-04-23 | 395 | 399 | 393 | 393 | 34,000 | 1,965 |
| 2007-04-20 | 392 | 394 | 392 | 393 | 8,000 | 1,965 |
| 2007-04-19 | 396 | 397 | 392 | 392 | 31,000 | 1,960 |
| 2007-04-18 | 396 | 398 | 394 | 398 | 16,000 | 1,990 |
| 2007-04-17 | 397 | 399 | 395 | 396 | 21,000 | 1,980 |
| 2007-04-16 | 396 | 400 | 395 | 397 | 47,000 | 1,985 |
| 2007-04-13 | 394 | 394 | 391 | 391 | 32,000 | 1,955 |
| 2007-04-12 | 395 | 396 | 393 | 394 | 26,000 | 1,970 |
| 2007-04-11 | 395 | 397 | 395 | 396 | 20,000 | 1,980 |
| 2007-04-10 | 396 | 398 | 395 | 395 | 32,000 | 1,975 |
| 2007-04-09 | 400 | 400 | 395 | 400 | 17,000 | 2,000 |
| 2007-04-06 | 398 | 399 | 397 | 398 | 11,000 | 1,990 |
| 2007-04-05 | 396 | 398 | 396 | 396 | 13,000 | 1,980 |
| 2007-04-04 | 395 | 397 | 394 | 397 | 26,000 | 1,985 |
| 2007-04-03 | 396 | 399 | 395 | 395 | 8,000 | 1,975 |
| 2007-04-02 | 398 | 398 | 395 | 395 | 54,000 | 1,975 |
| 2007-03-30 | 400 | 400 | 398 | 398 | 17,000 | 1,990 |
| 2007-03-29 | 401 | 402 | 399 | 399 | 19,000 | 1,995 |
| 2007-03-28 | 401 | 405 | 401 | 403 | 29,000 | 2,015 |
| 2007-03-27 | 404 | 405 | 400 | 400 | 17,000 | 2,000 |
| 2007-03-26 | 405 | 406 | 402 | 405 | 53,000 | 2,025 |
| 2007-03-23 | 399 | 400 | 397 | 400 | 25,000 | 2,000 |
| 2007-03-22 | 402 | 402 | 397 | 398 | 48,000 | 1,990 |
| 2007-03-20 | 398 | 402 | 398 | 400 | 32,000 | 2,000 |
| 2007-03-19 | 398 | 399 | 398 | 398 | 30,000 | 1,990 |
| 2007-03-16 | 399 | 401 | 398 | 398 | 11,000 | 1,990 |
| 2007-03-15 | 401 | 402 | 399 | 400 | 32,000 | 2,000 |
| 2007-03-14 | 398 | 398 | 396 | 396 | 35,000 | 1,980 |
| 2007-03-13 | 400 | 401 | 399 | 399 | 27,000 | 1,995 |
| 2007-03-12 | 401 | 402 | 399 | 400 | 17,000 | 2,000 |
| 2007-03-09 | 399 | 402 | 398 | 400 | 72,000 | 2,000 |
| 2007-03-08 | 402 | 404 | 401 | 401 | 37,000 | 2,005 |
| 2007-03-07 | 399 | 399 | 397 | 399 | 35,000 | 1,995 |
| 2007-03-06 | 396 | 399 | 395 | 399 | 18,000 | 1,995 |
| 2007-03-05 | 399 | 400 | 396 | 397 | 39,000 | 1,985 |
| 2007-03-02 | 400 | 401 | 398 | 399 | 54,000 | 1,995 |
| 2007-03-01 | 399 | 401 | 399 | 399 | 35,000 | 1,995 |
| 2007-02-28 | 400 | 404 | 398 | 400 | 83,000 | 2,000 |
| 2007-02-27 | 408 | 408 | 401 | 405 | 39,000 | 2,025 |
| 2007-02-26 | 410 | 410 | 403 | 403 | 52,000 | 2,015 |
| 2007-02-23 | 402 | 403 | 402 | 403 | 11,000 | 2,015 |
| 2007-02-22 | 404 | 405 | 401 | 403 | 25,000 | 2,015 |
| 2007-02-21 | 402 | 404 | 401 | 402 | 27,000 | 2,010 |
| 2007-02-20 | 403 | 403 | 402 | 403 | 32,000 | 2,015 |
| 2007-02-19 | 403 | 406 | 403 | 404 | 18,000 | 2,020 |
| 2007-02-16 | 405 | 405 | 402 | 405 | 18,000 | 2,025 |
| 2007-02-15 | 406 | 406 | 403 | 405 | 56,000 | 2,025 |
| 2007-02-14 | 405 | 405 | 401 | 401 | 31,000 | 2,005 |
| 2007-02-13 | 403 | 405 | 400 | 403 | 33,000 | 2,015 |
| 2007-02-09 | 401 | 406 | 400 | 402 | 50,000 | 2,010 |
| 2007-02-08 | 401 | 401 | 400 | 400 | 24,000 | 2,000 |
| 2007-02-07 | 402 | 404 | 401 | 401 | 27,000 | 2,005 |
| 2007-02-06 | 401 | 404 | 400 | 402 | 19,000 | 2,010 |
| 2007-02-05 | 402 | 403 | 400 | 400 | 35,000 | 2,000 |
| 2007-02-02 | 405 | 405 | 400 | 402 | 79,000 | 2,010 |
| 2007-02-01 | 407 | 407 | 404 | 405 | 72,000 | 2,025 |
| 2007-01-31 | 408 | 410 | 407 | 410 | 39,000 | 2,050 |
| 2007-01-30 | 413 | 413 | 410 | 412 | 34,000 | 2,060 |
| 2007-01-29 | 407 | 414 | 407 | 411 | 69,000 | 2,055 |
| 2007-01-26 | 407 | 416 | 406 | 414 | 164,000 | 2,070 |
| 2007-01-25 | 419 | 419 | 413 | 413 | 211,000 | 2,065 |
| 2007-01-24 | 418 | 420 | 416 | 420 | 107,000 | 2,100 |
| 2007-01-23 | 419 | 420 | 418 | 420 | 39,000 | 2,100 |
| 2007-01-22 | 419 | 420 | 418 | 419 | 73,000 | 2,095 |
| 2007-01-19 | 419 | 419 | 417 | 419 | 43,000 | 2,095 |
| 2007-01-18 | 418 | 419 | 418 | 418 | 43,000 | 2,090 |
| 2007-01-17 | 420 | 420 | 417 | 418 | 54,000 | 2,090 |
| 2007-01-16 | 418 | 420 | 418 | 418 | 32,000 | 2,090 |
| 2007-01-15 | 419 | 420 | 418 | 420 | 62,000 | 2,100 |
| 2007-01-12 | 415 | 418 | 415 | 417 | 39,000 | 2,085 |
| 2007-01-11 | 416 | 418 | 416 | 418 | 36,000 | 2,090 |
| 2007-01-10 | 418 | 418 | 415 | 415 | 34,000 | 2,075 |
| 2007-01-09 | 415 | 418 | 413 | 417 | 42,000 | 2,085 |
| 2007-01-05 | 418 | 419 | 414 | 414 | 33,000 | 2,070 |
| 2007-01-04 | 418 | 418 | 417 | 418 | 8,000 | 2,090 |
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
