8142 (株)トーホー の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 324 | 329 | 324 | 329 | 12,000 | 1,645 |
| 2008-12-29 | 322 | 323 | 319 | 321 | 17,000 | 1,605 |
| 2008-12-26 | 314 | 317 | 313 | 317 | 12,000 | 1,585 |
| 2008-12-25 | 324 | 324 | 304 | 304 | 41,000 | 1,520 |
| 2008-12-24 | 309 | 315 | 308 | 315 | 19,000 | 1,575 |
| 2008-12-22 | 307 | 314 | 307 | 308 | 22,000 | 1,540 |
| 2008-12-19 | 318 | 320 | 301 | 303 | 40,000 | 1,515 |
| 2008-12-18 | 318 | 318 | 316 | 317 | 15,000 | 1,585 |
| 2008-12-17 | 324 | 324 | 316 | 318 | 12,000 | 1,590 |
| 2008-12-16 | 329 | 329 | 320 | 320 | 30,000 | 1,600 |
| 2008-12-15 | 319 | 326 | 319 | 325 | 68,000 | 1,625 |
| 2008-12-12 | 314 | 314 | 307 | 310 | 94,000 | 1,550 |
| 2008-12-11 | 317 | 317 | 309 | 309 | 67,000 | 1,545 |
| 2008-12-10 | 301 | 309 | 301 | 308 | 24,000 | 1,540 |
| 2008-12-09 | 308 | 310 | 301 | 310 | 15,000 | 1,550 |
| 2008-12-08 | 305 | 309 | 299 | 308 | 32,000 | 1,540 |
| 2008-12-05 | 310 | 310 | 305 | 306 | 24,000 | 1,530 |
| 2008-12-04 | 300 | 310 | 300 | 310 | 26,000 | 1,550 |
| 2008-12-03 | 301 | 303 | 300 | 300 | 25,000 | 1,500 |
| 2008-12-02 | 292 | 302 | 292 | 302 | 21,000 | 1,510 |
| 2008-12-01 | 314 | 314 | 301 | 302 | 23,000 | 1,510 |
| 2008-11-28 | 312 | 313 | 310 | 312 | 24,000 | 1,560 |
| 2008-11-27 | 319 | 319 | 313 | 314 | 15,000 | 1,570 |
| 2008-11-26 | 320 | 321 | 318 | 320 | 25,000 | 1,600 |
| 2008-11-25 | 330 | 330 | 320 | 325 | 54,000 | 1,625 |
| 2008-11-21 | 324 | 326 | 315 | 324 | 53,000 | 1,620 |
| 2008-11-20 | 328 | 333 | 323 | 327 | 24,000 | 1,635 |
| 2008-11-19 | 331 | 331 | 326 | 330 | 20,000 | 1,650 |
| 2008-11-18 | 329 | 333 | 325 | 331 | 21,000 | 1,655 |
| 2008-11-17 | 337 | 337 | 326 | 334 | 67,000 | 1,670 |
| 2008-11-14 | 324 | 328 | 320 | 321 | 19,000 | 1,605 |
| 2008-11-13 | 323 | 328 | 320 | 322 | 13,000 | 1,610 |
| 2008-11-12 | 328 | 328 | 322 | 328 | 17,000 | 1,640 |
| 2008-11-11 | 337 | 337 | 327 | 332 | 17,000 | 1,660 |
| 2008-11-10 | 331 | 336 | 331 | 333 | 24,000 | 1,665 |
| 2008-11-07 | 327 | 331 | 324 | 331 | 21,000 | 1,655 |
| 2008-11-06 | 328 | 328 | 323 | 327 | 19,000 | 1,635 |
| 2008-11-05 | 337 | 338 | 320 | 330 | 57,000 | 1,650 |
| 2008-11-04 | 339 | 339 | 319 | 333 | 34,000 | 1,665 |
| 2008-10-31 | 337 | 338 | 335 | 338 | 32,000 | 1,690 |
| 2008-10-30 | 326 | 333 | 325 | 332 | 30,000 | 1,660 |
| 2008-10-29 | 320 | 325 | 313 | 323 | 24,000 | 1,615 |
| 2008-10-28 | 305 | 316 | 300 | 315 | 33,000 | 1,575 |
| 2008-10-27 | 327 | 327 | 313 | 320 | 41,000 | 1,600 |
| 2008-10-24 | 325 | 328 | 322 | 327 | 24,000 | 1,635 |
| 2008-10-23 | 326 | 330 | 324 | 330 | 38,000 | 1,650 |
| 2008-10-22 | 339 | 340 | 326 | 326 | 36,000 | 1,630 |
| 2008-10-21 | 333 | 340 | 328 | 339 | 48,000 | 1,695 |
| 2008-10-20 | 315 | 328 | 315 | 328 | 34,000 | 1,640 |
| 2008-10-17 | 320 | 320 | 312 | 315 | 43,000 | 1,575 |
| 2008-10-16 | 315 | 316 | 307 | 312 | 52,000 | 1,560 |
| 2008-10-15 | 315 | 322 | 313 | 315 | 63,000 | 1,575 |
| 2008-10-14 | 300 | 309 | 285 | 309 | 42,000 | 1,545 |
| 2008-10-10 | 292 | 292 | 272 | 275 | 31,000 | 1,375 |
| 2008-10-09 | 280 | 294 | 280 | 292 | 26,000 | 1,460 |
| 2008-10-08 | 293 | 293 | 279 | 280 | 44,000 | 1,400 |
| 2008-10-07 | 308 | 308 | 280 | 293 | 58,000 | 1,465 |
| 2008-10-06 | 311 | 313 | 305 | 308 | 35,000 | 1,540 |
| 2008-10-03 | 317 | 317 | 310 | 311 | 25,000 | 1,555 |
| 2008-10-02 | 313 | 317 | 309 | 317 | 11,000 | 1,585 |
| 2008-10-01 | 315 | 316 | 306 | 309 | 24,000 | 1,545 |
| 2008-09-30 | 308 | 310 | 307 | 310 | 18,000 | 1,550 |
| 2008-09-29 | 319 | 321 | 311 | 318 | 15,000 | 1,590 |
| 2008-09-26 | 328 | 328 | 314 | 315 | 49,000 | 1,575 |
| 2008-09-25 | 329 | 329 | 324 | 328 | 46,000 | 1,640 |
| 2008-09-24 | 313 | 327 | 313 | 324 | 23,000 | 1,620 |
| 2008-09-22 | 332 | 333 | 323 | 326 | 24,000 | 1,630 |
| 2008-09-19 | 312 | 324 | 312 | 324 | 31,000 | 1,620 |
| 2008-09-18 | 316 | 320 | 306 | 320 | 40,000 | 1,600 |
| 2008-09-17 | 313 | 313 | 307 | 311 | 15,000 | 1,555 |
| 2008-09-16 | 320 | 320 | 305 | 311 | 43,000 | 1,555 |
| 2008-09-12 | 320 | 322 | 312 | 321 | 63,000 | 1,605 |
| 2008-09-11 | 320 | 320 | 315 | 315 | 13,000 | 1,575 |
| 2008-09-10 | 307 | 318 | 307 | 315 | 17,000 | 1,575 |
| 2008-09-09 | 309 | 317 | 309 | 312 | 18,000 | 1,560 |
| 2008-09-08 | 306 | 322 | 306 | 319 | 17,000 | 1,595 |
| 2008-09-05 | 316 | 323 | 303 | 310 | 45,000 | 1,550 |
| 2008-09-04 | 325 | 327 | 319 | 327 | 17,000 | 1,635 |
| 2008-09-03 | 320 | 325 | 316 | 325 | 20,000 | 1,625 |
| 2008-09-02 | 323 | 325 | 313 | 316 | 13,000 | 1,580 |
| 2008-09-01 | 326 | 326 | 316 | 318 | 16,000 | 1,590 |
| 2008-08-29 | 313 | 326 | 313 | 325 | 26,000 | 1,625 |
| 2008-08-28 | 315 | 317 | 314 | 317 | 9,000 | 1,585 |
| 2008-08-27 | 327 | 327 | 314 | 315 | 22,000 | 1,575 |
| 2008-08-26 | 325 | 325 | 318 | 322 | 17,000 | 1,610 |
| 2008-08-25 | 325 | 329 | 322 | 325 | 39,000 | 1,625 |
| 2008-08-22 | 320 | 320 | 316 | 320 | 18,000 | 1,600 |
| 2008-08-21 | 318 | 319 | 317 | 317 | 10,000 | 1,585 |
| 2008-08-20 | 318 | 319 | 317 | 319 | 9,000 | 1,595 |
| 2008-08-19 | 319 | 321 | 317 | 318 | 15,000 | 1,590 |
| 2008-08-18 | 319 | 328 | 319 | 324 | 19,000 | 1,620 |
| 2008-08-15 | 324 | 325 | 319 | 319 | 29,000 | 1,595 |
| 2008-08-14 | 322 | 324 | 317 | 319 | 35,000 | 1,595 |
| 2008-08-13 | 326 | 326 | 323 | 324 | 19,000 | 1,620 |
| 2008-08-12 | 334 | 335 | 325 | 327 | 18,000 | 1,635 |
| 2008-08-11 | 336 | 337 | 334 | 335 | 7,000 | 1,675 |
| 2008-08-08 | 334 | 337 | 333 | 337 | 15,000 | 1,685 |
| 2008-08-07 | 339 | 339 | 334 | 337 | 10,000 | 1,685 |
| 2008-08-06 | 334 | 337 | 333 | 337 | 27,000 | 1,685 |
| 2008-08-05 | 332 | 337 | 332 | 333 | 16,000 | 1,665 |
| 2008-08-04 | 333 | 338 | 333 | 337 | 17,000 | 1,685 |
| 2008-08-01 | 337 | 339 | 334 | 338 | 14,000 | 1,690 |
| 2008-07-31 | 336 | 340 | 333 | 339 | 44,000 | 1,695 |
| 2008-07-30 | 331 | 335 | 329 | 335 | 33,000 | 1,675 |
| 2008-07-29 | 328 | 334 | 326 | 326 | 34,000 | 1,630 |
| 2008-07-28 | 334 | 335 | 322 | 327 | 122,000 | 1,635 |
| 2008-07-25 | 337 | 340 | 333 | 333 | 207,000 | 1,665 |
| 2008-07-24 | 340 | 341 | 339 | 341 | 42,000 | 1,705 |
| 2008-07-23 | 338 | 341 | 338 | 338 | 31,000 | 1,690 |
| 2008-07-22 | 335 | 338 | 335 | 338 | 26,000 | 1,690 |
| 2008-07-18 | 340 | 340 | 337 | 338 | 17,000 | 1,690 |
| 2008-07-17 | 340 | 341 | 339 | 341 | 22,000 | 1,705 |
| 2008-07-16 | 339 | 342 | 339 | 340 | 11,000 | 1,700 |
| 2008-07-15 | 339 | 341 | 337 | 339 | 39,000 | 1,695 |
| 2008-07-14 | 337 | 340 | 336 | 339 | 31,000 | 1,695 |
| 2008-07-11 | 335 | 340 | 335 | 340 | 23,000 | 1,700 |
| 2008-07-10 | 337 | 340 | 335 | 335 | 18,000 | 1,675 |
| 2008-07-09 | 337 | 339 | 334 | 334 | 27,000 | 1,670 |
| 2008-07-08 | 344 | 344 | 336 | 336 | 21,000 | 1,680 |
| 2008-07-07 | 344 | 345 | 341 | 344 | 8,000 | 1,720 |
| 2008-07-04 | 345 | 345 | 341 | 342 | 15,000 | 1,710 |
| 2008-07-03 | 354 | 354 | 344 | 350 | 50,000 | 1,750 |
| 2008-07-02 | 350 | 350 | 344 | 344 | 39,000 | 1,720 |
| 2008-07-01 | 350 | 350 | 347 | 348 | 38,000 | 1,740 |
| 2008-06-30 | 337 | 344 | 337 | 340 | 12,000 | 1,700 |
| 2008-06-27 | 336 | 338 | 334 | 337 | 12,000 | 1,685 |
| 2008-06-26 | 345 | 345 | 340 | 341 | 16,000 | 1,705 |
| 2008-06-25 | 350 | 350 | 338 | 340 | 56,000 | 1,700 |
| 2008-06-24 | 335 | 341 | 335 | 341 | 13,000 | 1,705 |
| 2008-06-23 | 336 | 337 | 334 | 337 | 12,000 | 1,685 |
| 2008-06-20 | 338 | 339 | 336 | 336 | 18,000 | 1,680 |
| 2008-06-19 | 345 | 345 | 340 | 340 | 19,000 | 1,700 |
| 2008-06-18 | 345 | 348 | 344 | 345 | 23,000 | 1,725 |
| 2008-06-17 | 347 | 348 | 344 | 345 | 13,000 | 1,725 |
| 2008-06-16 | 344 | 348 | 342 | 342 | 33,000 | 1,710 |
| 2008-06-13 | 337 | 340 | 335 | 338 | 62,000 | 1,690 |
| 2008-06-12 | 343 | 347 | 335 | 347 | 75,000 | 1,735 |
| 2008-06-11 | 334 | 338 | 334 | 338 | 18,000 | 1,690 |
| 2008-06-10 | 333 | 338 | 333 | 334 | 16,000 | 1,670 |
| 2008-06-09 | 341 | 341 | 334 | 334 | 24,000 | 1,670 |
| 2008-06-06 | 339 | 346 | 339 | 341 | 17,000 | 1,705 |
| 2008-06-05 | 340 | 343 | 339 | 343 | 8,000 | 1,715 |
| 2008-06-04 | 329 | 341 | 329 | 341 | 21,000 | 1,705 |
| 2008-06-03 | 338 | 338 | 330 | 330 | 22,000 | 1,650 |
| 2008-06-02 | 339 | 340 | 337 | 339 | 9,000 | 1,695 |
| 2008-05-30 | 340 | 345 | 335 | 338 | 27,000 | 1,690 |
| 2008-05-29 | 330 | 342 | 329 | 341 | 16,000 | 1,705 |
| 2008-05-28 | 337 | 341 | 335 | 335 | 24,000 | 1,675 |
| 2008-05-27 | 337 | 343 | 337 | 340 | 19,000 | 1,700 |
| 2008-05-26 | 348 | 348 | 341 | 342 | 50,000 | 1,710 |
| 2008-05-23 | 329 | 339 | 329 | 338 | 13,000 | 1,690 |
| 2008-05-22 | 328 | 334 | 327 | 334 | 14,000 | 1,670 |
| 2008-05-21 | 341 | 342 | 336 | 336 | 24,000 | 1,680 |
| 2008-05-20 | 343 | 344 | 341 | 343 | 17,000 | 1,715 |
| 2008-05-19 | 345 | 345 | 341 | 343 | 13,000 | 1,715 |
| 2008-05-16 | 349 | 349 | 338 | 340 | 36,000 | 1,700 |
| 2008-05-15 | 338 | 345 | 338 | 340 | 64,000 | 1,700 |
| 2008-05-14 | 320 | 325 | 319 | 322 | 29,000 | 1,610 |
| 2008-05-13 | 320 | 320 | 316 | 318 | 14,000 | 1,590 |
| 2008-05-12 | 318 | 322 | 315 | 319 | 21,000 | 1,595 |
| 2008-05-09 | 318 | 322 | 318 | 320 | 12,000 | 1,600 |
| 2008-05-08 | 323 | 328 | 319 | 319 | 27,000 | 1,595 |
| 2008-05-07 | 323 | 323 | 320 | 323 | 19,000 | 1,615 |
| 2008-05-02 | 320 | 323 | 318 | 322 | 22,000 | 1,610 |
| 2008-05-01 | 318 | 320 | 316 | 317 | 18,000 | 1,585 |
| 2008-04-30 | 319 | 320 | 319 | 319 | 13,000 | 1,595 |
| 2008-04-28 | 317 | 324 | 315 | 322 | 17,000 | 1,610 |
| 2008-04-25 | 320 | 320 | 317 | 318 | 37,000 | 1,590 |
| 2008-04-24 | 312 | 315 | 312 | 315 | 22,000 | 1,575 |
| 2008-04-23 | 310 | 318 | 310 | 317 | 15,000 | 1,585 |
| 2008-04-22 | 318 | 318 | 317 | 318 | 8,000 | 1,590 |
| 2008-04-21 | 313 | 318 | 313 | 316 | 15,000 | 1,580 |
| 2008-04-18 | 312 | 315 | 310 | 313 | 10,000 | 1,565 |
| 2008-04-17 | 307 | 312 | 307 | 309 | 15,000 | 1,545 |
| 2008-04-16 | 309 | 312 | 306 | 306 | 12,000 | 1,530 |
| 2008-04-15 | 308 | 310 | 305 | 306 | 34,000 | 1,530 |
| 2008-04-14 | 315 | 315 | 309 | 313 | 31,000 | 1,565 |
| 2008-04-11 | 310 | 314 | 310 | 313 | 16,000 | 1,565 |
| 2008-04-10 | 311 | 311 | 305 | 305 | 9,000 | 1,525 |
| 2008-04-09 | 312 | 312 | 307 | 311 | 20,000 | 1,555 |
| 2008-04-08 | 308 | 310 | 307 | 307 | 14,000 | 1,535 |
| 2008-04-07 | 307 | 312 | 307 | 309 | 13,000 | 1,545 |
| 2008-04-04 | 309 | 310 | 308 | 309 | 13,000 | 1,545 |
| 2008-04-03 | 308 | 309 | 306 | 309 | 20,000 | 1,545 |
| 2008-04-02 | 305 | 316 | 302 | 305 | 22,000 | 1,525 |
| 2008-04-01 | 306 | 317 | 302 | 305 | 22,000 | 1,525 |
| 2008-03-31 | 318 | 318 | 305 | 306 | 18,000 | 1,530 |
| 2008-03-28 | 314 | 314 | 312 | 313 | 10,000 | 1,565 |
| 2008-03-27 | 305 | 317 | 305 | 312 | 22,000 | 1,560 |
| 2008-03-26 | 320 | 320 | 305 | 305 | 48,000 | 1,525 |
| 2008-03-25 | 312 | 313 | 302 | 311 | 55,000 | 1,555 |
| 2008-03-24 | 305 | 306 | 301 | 303 | 26,000 | 1,515 |
| 2008-03-21 | 298 | 311 | 298 | 305 | 31,000 | 1,525 |
| 2008-03-19 | 294 | 300 | 292 | 298 | 23,000 | 1,490 |
| 2008-03-18 | 292 | 297 | 292 | 296 | 19,000 | 1,480 |
| 2008-03-17 | 308 | 308 | 298 | 299 | 28,000 | 1,495 |
| 2008-03-14 | 300 | 302 | 296 | 298 | 79,000 | 1,490 |
| 2008-03-13 | 307 | 307 | 306 | 306 | 17,000 | 1,530 |
| 2008-03-12 | 307 | 308 | 306 | 307 | 16,000 | 1,535 |
| 2008-03-11 | 304 | 305 | 303 | 303 | 4,000 | 1,515 |
| 2008-03-10 | 305 | 310 | 303 | 304 | 22,000 | 1,520 |
| 2008-03-07 | 310 | 310 | 302 | 306 | 14,000 | 1,530 |
| 2008-03-06 | 308 | 310 | 305 | 310 | 15,000 | 1,550 |
| 2008-03-05 | 316 | 316 | 308 | 308 | 18,000 | 1,540 |
| 2008-03-04 | 325 | 325 | 319 | 319 | 18,000 | 1,595 |
| 2008-03-03 | 327 | 327 | 323 | 325 | 15,000 | 1,625 |
| 2008-02-29 | 341 | 341 | 329 | 331 | 44,000 | 1,655 |
| 2008-02-28 | 333 | 343 | 333 | 343 | 12,000 | 1,715 |
| 2008-02-27 | 349 | 349 | 346 | 347 | 41,000 | 1,735 |
| 2008-02-26 | 339 | 345 | 339 | 342 | 23,000 | 1,710 |
| 2008-02-25 | 340 | 341 | 337 | 339 | 47,000 | 1,695 |
| 2008-02-22 | 330 | 331 | 330 | 331 | 14,000 | 1,655 |
| 2008-02-21 | 330 | 334 | 329 | 334 | 15,000 | 1,670 |
| 2008-02-20 | 331 | 333 | 328 | 328 | 33,000 | 1,640 |
| 2008-02-19 | 328 | 333 | 328 | 331 | 14,000 | 1,655 |
| 2008-02-18 | 334 | 336 | 333 | 333 | 10,000 | 1,665 |
| 2008-02-15 | 335 | 335 | 332 | 334 | 39,000 | 1,670 |
| 2008-02-14 | 334 | 336 | 327 | 336 | 20,000 | 1,680 |
| 2008-02-13 | 329 | 333 | 329 | 332 | 28,000 | 1,660 |
| 2008-02-12 | 328 | 329 | 325 | 327 | 9,000 | 1,635 |
| 2008-02-08 | 328 | 331 | 326 | 329 | 14,000 | 1,645 |
| 2008-02-07 | 326 | 329 | 325 | 328 | 14,000 | 1,640 |
| 2008-02-06 | 329 | 330 | 328 | 328 | 33,000 | 1,640 |
| 2008-02-05 | 330 | 332 | 330 | 330 | 10,000 | 1,650 |
| 2008-02-04 | 331 | 333 | 331 | 332 | 17,000 | 1,660 |
| 2008-02-01 | 333 | 333 | 329 | 330 | 7,000 | 1,650 |
| 2008-01-31 | 328 | 335 | 327 | 335 | 42,000 | 1,675 |
| 2008-01-30 | 330 | 332 | 326 | 331 | 36,000 | 1,655 |
| 2008-01-29 | 328 | 333 | 325 | 333 | 56,000 | 1,665 |
| 2008-01-28 | 325 | 328 | 325 | 328 | 111,000 | 1,640 |
| 2008-01-25 | 329 | 333 | 329 | 332 | 237,000 | 1,660 |
| 2008-01-24 | 334 | 334 | 331 | 333 | 65,000 | 1,665 |
| 2008-01-23 | 325 | 332 | 325 | 331 | 39,000 | 1,655 |
| 2008-01-22 | 330 | 330 | 323 | 324 | 43,000 | 1,620 |
| 2008-01-21 | 340 | 340 | 330 | 333 | 39,000 | 1,665 |
| 2008-01-18 | 328 | 335 | 321 | 335 | 59,000 | 1,675 |
| 2008-01-17 | 332 | 335 | 332 | 333 | 26,000 | 1,665 |
| 2008-01-16 | 333 | 339 | 332 | 334 | 35,000 | 1,670 |
| 2008-01-15 | 355 | 357 | 338 | 338 | 74,000 | 1,690 |
| 2008-01-11 | 342 | 342 | 338 | 339 | 39,000 | 1,695 |
| 2008-01-10 | 342 | 344 | 339 | 342 | 25,000 | 1,710 |
| 2008-01-09 | 335 | 343 | 335 | 342 | 40,000 | 1,710 |
| 2008-01-08 | 335 | 340 | 335 | 337 | 27,000 | 1,685 |
| 2008-01-07 | 340 | 345 | 335 | 339 | 33,000 | 1,695 |
| 2008-01-04 | 353 | 353 | 340 | 340 | 36,000 | 1,700 |
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
