8142 (株)トーホー の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 350 | 350 | 345 | 346 | 24,000 | 1,730 |
| 2009-12-29 | 349 | 350 | 348 | 350 | 16,000 | 1,750 |
| 2009-12-28 | 350 | 350 | 348 | 350 | 22,000 | 1,750 |
| 2009-12-25 | 352 | 352 | 347 | 347 | 39,000 | 1,735 |
| 2009-12-24 | 350 | 350 | 348 | 350 | 30,000 | 1,750 |
| 2009-12-22 | 348 | 348 | 347 | 347 | 16,000 | 1,735 |
| 2009-12-21 | 349 | 349 | 346 | 346 | 15,000 | 1,730 |
| 2009-12-18 | 344 | 348 | 344 | 348 | 17,000 | 1,740 |
| 2009-12-17 | 348 | 348 | 346 | 348 | 18,000 | 1,740 |
| 2009-12-16 | 347 | 350 | 346 | 347 | 25,000 | 1,735 |
| 2009-12-15 | 350 | 350 | 348 | 350 | 52,000 | 1,750 |
| 2009-12-14 | 350 | 350 | 345 | 349 | 77,000 | 1,745 |
| 2009-12-11 | 350 | 350 | 345 | 348 | 78,000 | 1,740 |
| 2009-12-10 | 343 | 345 | 341 | 345 | 20,000 | 1,725 |
| 2009-12-09 | 346 | 346 | 340 | 340 | 38,000 | 1,700 |
| 2009-12-08 | 342 | 347 | 342 | 344 | 26,000 | 1,720 |
| 2009-12-07 | 349 | 349 | 341 | 344 | 32,000 | 1,720 |
| 2009-12-04 | 346 | 349 | 342 | 349 | 34,000 | 1,745 |
| 2009-12-03 | 344 | 347 | 344 | 347 | 21,000 | 1,735 |
| 2009-12-02 | 343 | 343 | 340 | 342 | 14,000 | 1,710 |
| 2009-12-01 | 340 | 344 | 337 | 343 | 29,000 | 1,715 |
| 2009-11-30 | 330 | 340 | 329 | 340 | 36,000 | 1,700 |
| 2009-11-27 | 331 | 331 | 330 | 330 | 22,000 | 1,650 |
| 2009-11-26 | 337 | 337 | 333 | 335 | 19,000 | 1,675 |
| 2009-11-25 | 339 | 340 | 337 | 340 | 40,000 | 1,700 |
| 2009-11-24 | 337 | 337 | 336 | 337 | 22,000 | 1,685 |
| 2009-11-20 | 339 | 339 | 337 | 337 | 11,000 | 1,685 |
| 2009-11-19 | 337 | 337 | 336 | 337 | 10,000 | 1,685 |
| 2009-11-18 | 338 | 339 | 336 | 337 | 17,000 | 1,685 |
| 2009-11-17 | 340 | 340 | 336 | 337 | 11,000 | 1,685 |
| 2009-11-16 | 342 | 342 | 337 | 340 | 70,000 | 1,700 |
| 2009-11-13 | 336 | 336 | 331 | 332 | 28,000 | 1,660 |
| 2009-11-12 | 335 | 336 | 333 | 333 | 16,000 | 1,665 |
| 2009-11-11 | 333 | 336 | 333 | 335 | 6,000 | 1,675 |
| 2009-11-10 | 333 | 336 | 331 | 335 | 24,000 | 1,675 |
| 2009-11-09 | 332 | 334 | 331 | 333 | 18,000 | 1,665 |
| 2009-11-06 | 333 | 334 | 331 | 334 | 27,000 | 1,670 |
| 2009-11-05 | 336 | 341 | 333 | 334 | 14,000 | 1,670 |
| 2009-11-04 | 336 | 337 | 336 | 337 | 11,000 | 1,685 |
| 2009-11-02 | 337 | 337 | 335 | 336 | 15,000 | 1,680 |
| 2009-10-30 | 337 | 339 | 334 | 336 | 24,000 | 1,680 |
| 2009-10-29 | 346 | 346 | 336 | 336 | 51,000 | 1,680 |
| 2009-10-28 | 348 | 350 | 344 | 345 | 26,000 | 1,725 |
| 2009-10-27 | 344 | 350 | 343 | 347 | 55,000 | 1,735 |
| 2009-10-26 | 347 | 348 | 340 | 345 | 96,000 | 1,725 |
| 2009-10-23 | 336 | 337 | 335 | 337 | 29,000 | 1,685 |
| 2009-10-22 | 338 | 338 | 336 | 337 | 26,000 | 1,685 |
| 2009-10-21 | 332 | 336 | 330 | 335 | 16,000 | 1,675 |
| 2009-10-20 | 333 | 334 | 330 | 334 | 16,000 | 1,670 |
| 2009-10-19 | 331 | 332 | 330 | 332 | 14,000 | 1,660 |
| 2009-10-16 | 334 | 334 | 330 | 330 | 15,000 | 1,650 |
| 2009-10-15 | 336 | 336 | 332 | 334 | 45,000 | 1,670 |
| 2009-10-14 | 336 | 336 | 333 | 335 | 40,000 | 1,675 |
| 2009-10-13 | 337 | 337 | 332 | 333 | 20,000 | 1,665 |
| 2009-10-09 | 334 | 334 | 331 | 333 | 11,000 | 1,665 |
| 2009-10-08 | 334 | 340 | 332 | 335 | 33,000 | 1,675 |
| 2009-10-07 | 332 | 332 | 328 | 329 | 7,000 | 1,645 |
| 2009-10-06 | 335 | 335 | 326 | 332 | 10,000 | 1,660 |
| 2009-10-05 | 326 | 335 | 326 | 335 | 22,000 | 1,675 |
| 2009-10-02 | 336 | 336 | 330 | 331 | 11,000 | 1,655 |
| 2009-10-01 | 338 | 338 | 333 | 334 | 10,000 | 1,670 |
| 2009-09-30 | 335 | 338 | 333 | 338 | 10,000 | 1,690 |
| 2009-09-29 | 335 | 336 | 332 | 335 | 24,000 | 1,675 |
| 2009-09-28 | 336 | 336 | 331 | 334 | 32,000 | 1,670 |
| 2009-09-25 | 337 | 337 | 323 | 333 | 38,000 | 1,665 |
| 2009-09-24 | 324 | 335 | 321 | 335 | 39,000 | 1,675 |
| 2009-09-18 | 322 | 327 | 321 | 324 | 20,000 | 1,620 |
| 2009-09-17 | 325 | 325 | 321 | 324 | 16,000 | 1,620 |
| 2009-09-16 | 327 | 328 | 325 | 325 | 17,000 | 1,625 |
| 2009-09-15 | 326 | 327 | 326 | 326 | 34,000 | 1,630 |
| 2009-09-14 | 329 | 330 | 328 | 330 | 27,000 | 1,650 |
| 2009-09-11 | 329 | 330 | 327 | 327 | 46,000 | 1,635 |
| 2009-09-10 | 329 | 330 | 328 | 330 | 16,000 | 1,650 |
| 2009-09-09 | 328 | 328 | 324 | 326 | 17,000 | 1,630 |
| 2009-09-08 | 323 | 325 | 323 | 325 | 13,000 | 1,625 |
| 2009-09-07 | 325 | 327 | 325 | 325 | 11,000 | 1,625 |
| 2009-09-04 | 326 | 327 | 326 | 327 | 19,000 | 1,635 |
| 2009-09-03 | 332 | 333 | 330 | 331 | 10,000 | 1,655 |
| 2009-09-02 | 335 | 335 | 326 | 330 | 26,000 | 1,650 |
| 2009-09-01 | 330 | 334 | 330 | 334 | 15,000 | 1,670 |
| 2009-08-31 | 335 | 336 | 331 | 335 | 15,000 | 1,675 |
| 2009-08-28 | 335 | 335 | 333 | 334 | 3,000 | 1,670 |
| 2009-08-27 | 333 | 335 | 333 | 335 | 11,000 | 1,675 |
| 2009-08-26 | 340 | 340 | 335 | 338 | 16,000 | 1,690 |
| 2009-08-25 | 340 | 340 | 332 | 335 | 38,000 | 1,675 |
| 2009-08-24 | 331 | 337 | 331 | 337 | 24,000 | 1,685 |
| 2009-08-21 | 331 | 332 | 330 | 331 | 13,000 | 1,655 |
| 2009-08-20 | 328 | 335 | 328 | 335 | 16,000 | 1,675 |
| 2009-08-19 | 330 | 331 | 328 | 328 | 10,000 | 1,640 |
| 2009-08-18 | 328 | 328 | 328 | 328 | 2,000 | 1,640 |
| 2009-08-17 | 332 | 332 | 327 | 330 | 38,000 | 1,650 |
| 2009-08-14 | 329 | 334 | 327 | 334 | 23,000 | 1,670 |
| 2009-08-13 | 328 | 330 | 328 | 328 | 17,000 | 1,640 |
| 2009-08-12 | 330 | 330 | 327 | 328 | 20,000 | 1,640 |
| 2009-08-11 | 329 | 330 | 328 | 330 | 14,000 | 1,650 |
| 2009-08-10 | 330 | 333 | 330 | 333 | 8,000 | 1,665 |
| 2009-08-07 | 333 | 333 | 327 | 329 | 12,000 | 1,645 |
| 2009-08-06 | 333 | 333 | 332 | 332 | 14,000 | 1,660 |
| 2009-08-05 | 335 | 337 | 330 | 337 | 19,000 | 1,685 |
| 2009-08-04 | 335 | 336 | 333 | 333 | 25,000 | 1,665 |
| 2009-08-03 | 328 | 331 | 326 | 330 | 25,000 | 1,650 |
| 2009-07-31 | 328 | 328 | 323 | 323 | 20,000 | 1,615 |
| 2009-07-30 | 333 | 333 | 316 | 326 | 45,000 | 1,630 |
| 2009-07-29 | 339 | 342 | 333 | 333 | 50,000 | 1,665 |
| 2009-07-28 | 346 | 346 | 340 | 342 | 91,000 | 1,710 |
| 2009-07-27 | 350 | 352 | 348 | 352 | 177,000 | 1,760 |
| 2009-07-24 | 348 | 350 | 346 | 350 | 75,000 | 1,750 |
| 2009-07-23 | 344 | 348 | 344 | 347 | 38,000 | 1,735 |
| 2009-07-22 | 346 | 346 | 345 | 346 | 25,000 | 1,730 |
| 2009-07-21 | 345 | 345 | 344 | 344 | 26,000 | 1,720 |
| 2009-07-17 | 345 | 345 | 344 | 344 | 5,000 | 1,720 |
| 2009-07-16 | 346 | 346 | 344 | 344 | 19,000 | 1,720 |
| 2009-07-15 | 344 | 345 | 344 | 344 | 36,000 | 1,720 |
| 2009-07-14 | 344 | 344 | 341 | 343 | 21,000 | 1,715 |
| 2009-07-13 | 341 | 344 | 341 | 342 | 24,000 | 1,710 |
| 2009-07-10 | 341 | 344 | 341 | 344 | 12,000 | 1,720 |
| 2009-07-09 | 344 | 344 | 340 | 341 | 37,000 | 1,705 |
| 2009-07-08 | 348 | 348 | 343 | 343 | 42,000 | 1,715 |
| 2009-07-07 | 347 | 348 | 347 | 348 | 11,000 | 1,740 |
| 2009-07-06 | 348 | 348 | 345 | 345 | 19,000 | 1,725 |
| 2009-07-03 | 349 | 349 | 345 | 346 | 57,000 | 1,730 |
| 2009-07-02 | 352 | 352 | 346 | 347 | 54,000 | 1,735 |
| 2009-07-01 | 350 | 350 | 346 | 347 | 51,000 | 1,735 |
| 2009-06-30 | 346 | 346 | 345 | 346 | 12,000 | 1,730 |
| 2009-06-29 | 348 | 348 | 344 | 346 | 20,000 | 1,730 |
| 2009-06-26 | 349 | 349 | 345 | 346 | 20,000 | 1,730 |
| 2009-06-25 | 344 | 347 | 344 | 347 | 49,000 | 1,735 |
| 2009-06-24 | 337 | 340 | 336 | 340 | 20,000 | 1,700 |
| 2009-06-23 | 339 | 339 | 336 | 336 | 22,000 | 1,680 |
| 2009-06-22 | 341 | 342 | 334 | 336 | 36,000 | 1,680 |
| 2009-06-19 | 336 | 339 | 335 | 338 | 17,000 | 1,690 |
| 2009-06-18 | 339 | 341 | 336 | 339 | 18,000 | 1,695 |
| 2009-06-17 | 340 | 340 | 338 | 339 | 10,000 | 1,695 |
| 2009-06-16 | 345 | 345 | 337 | 338 | 42,000 | 1,690 |
| 2009-06-15 | 343 | 347 | 342 | 347 | 40,000 | 1,735 |
| 2009-06-12 | 343 | 345 | 340 | 345 | 61,000 | 1,725 |
| 2009-06-11 | 344 | 344 | 339 | 339 | 29,000 | 1,695 |
| 2009-06-10 | 345 | 345 | 340 | 343 | 5,000 | 1,715 |
| 2009-06-09 | 343 | 343 | 338 | 340 | 28,000 | 1,700 |
| 2009-06-08 | 347 | 347 | 341 | 341 | 13,000 | 1,705 |
| 2009-06-05 | 344 | 344 | 341 | 342 | 12,000 | 1,710 |
| 2009-06-04 | 343 | 345 | 342 | 345 | 17,000 | 1,725 |
| 2009-06-03 | 344 | 344 | 342 | 343 | 6,000 | 1,715 |
| 2009-06-02 | 344 | 344 | 342 | 343 | 12,000 | 1,715 |
| 2009-06-01 | 345 | 345 | 343 | 343 | 11,000 | 1,715 |
| 2009-05-29 | 346 | 347 | 342 | 346 | 21,000 | 1,730 |
| 2009-05-28 | 347 | 348 | 346 | 347 | 13,000 | 1,735 |
| 2009-05-27 | 349 | 349 | 345 | 346 | 9,000 | 1,730 |
| 2009-05-26 | 345 | 347 | 345 | 346 | 17,000 | 1,730 |
| 2009-05-25 | 343 | 343 | 342 | 343 | 32,000 | 1,715 |
| 2009-05-22 | 339 | 339 | 338 | 338 | 8,000 | 1,690 |
| 2009-05-21 | 337 | 339 | 337 | 339 | 7,000 | 1,695 |
| 2009-05-20 | 332 | 337 | 332 | 337 | 17,000 | 1,685 |
| 2009-05-19 | 330 | 333 | 330 | 331 | 8,000 | 1,655 |
| 2009-05-18 | 332 | 332 | 326 | 328 | 17,000 | 1,640 |
| 2009-05-15 | 347 | 347 | 332 | 334 | 64,000 | 1,670 |
| 2009-05-14 | 338 | 339 | 335 | 337 | 23,000 | 1,685 |
| 2009-05-13 | 335 | 338 | 335 | 338 | 14,000 | 1,690 |
| 2009-05-12 | 334 | 335 | 333 | 334 | 11,000 | 1,670 |
| 2009-05-11 | 337 | 337 | 333 | 336 | 9,000 | 1,680 |
| 2009-05-08 | 329 | 330 | 329 | 330 | 7,000 | 1,650 |
| 2009-05-07 | 327 | 330 | 327 | 329 | 17,000 | 1,645 |
| 2009-05-01 | 327 | 327 | 322 | 322 | 10,000 | 1,610 |
| 2009-04-30 | 328 | 332 | 327 | 327 | 16,000 | 1,635 |
| 2009-04-28 | 334 | 334 | 327 | 327 | 10,000 | 1,635 |
| 2009-04-27 | 339 | 339 | 333 | 334 | 35,000 | 1,670 |
| 2009-04-24 | 326 | 331 | 326 | 331 | 15,000 | 1,655 |
| 2009-04-23 | 322 | 331 | 322 | 326 | 39,000 | 1,630 |
| 2009-04-22 | 328 | 329 | 324 | 324 | 16,000 | 1,620 |
| 2009-04-21 | 330 | 330 | 324 | 327 | 28,000 | 1,635 |
| 2009-04-20 | 344 | 344 | 337 | 340 | 7,000 | 1,700 |
| 2009-04-17 | 342 | 343 | 339 | 340 | 11,000 | 1,700 |
| 2009-04-16 | 341 | 343 | 340 | 341 | 15,000 | 1,705 |
| 2009-04-15 | 337 | 342 | 333 | 340 | 33,000 | 1,700 |
| 2009-04-14 | 325 | 334 | 325 | 333 | 23,000 | 1,665 |
| 2009-04-13 | 329 | 329 | 324 | 329 | 14,000 | 1,645 |
| 2009-04-10 | 333 | 333 | 328 | 329 | 4,000 | 1,645 |
| 2009-04-09 | 328 | 330 | 328 | 330 | 8,000 | 1,650 |
| 2009-04-08 | 331 | 331 | 329 | 329 | 8,000 | 1,645 |
| 2009-04-07 | 336 | 336 | 331 | 331 | 18,000 | 1,655 |
| 2009-04-06 | 340 | 340 | 334 | 336 | 16,000 | 1,680 |
| 2009-04-03 | 340 | 340 | 335 | 337 | 9,000 | 1,685 |
| 2009-04-02 | 340 | 343 | 338 | 343 | 10,000 | 1,715 |
| 2009-04-01 | 341 | 341 | 337 | 339 | 9,000 | 1,695 |
| 2009-03-31 | 351 | 351 | 343 | 344 | 28,000 | 1,720 |
| 2009-03-30 | 351 | 352 | 350 | 350 | 31,000 | 1,750 |
| 2009-03-27 | 347 | 354 | 347 | 352 | 17,000 | 1,760 |
| 2009-03-26 | 346 | 346 | 339 | 346 | 34,000 | 1,730 |
| 2009-03-25 | 340 | 342 | 335 | 342 | 67,000 | 1,710 |
| 2009-03-24 | 332 | 336 | 330 | 336 | 36,000 | 1,680 |
| 2009-03-23 | 330 | 332 | 326 | 332 | 25,000 | 1,660 |
| 2009-03-19 | 328 | 329 | 326 | 327 | 20,000 | 1,635 |
| 2009-03-18 | 330 | 330 | 322 | 327 | 21,000 | 1,635 |
| 2009-03-17 | 330 | 330 | 328 | 328 | 29,000 | 1,640 |
| 2009-03-16 | 330 | 330 | 327 | 329 | 39,000 | 1,645 |
| 2009-03-13 | 325 | 326 | 320 | 326 | 75,000 | 1,630 |
| 2009-03-12 | 318 | 318 | 318 | 318 | 12,000 | 1,590 |
| 2009-03-11 | 309 | 317 | 309 | 315 | 19,000 | 1,575 |
| 2009-03-10 | 315 | 315 | 307 | 307 | 15,000 | 1,535 |
| 2009-03-09 | 323 | 323 | 320 | 320 | 9,000 | 1,600 |
| 2009-03-06 | 327 | 327 | 322 | 325 | 29,000 | 1,625 |
| 2009-03-05 | 328 | 328 | 324 | 326 | 30,000 | 1,630 |
| 2009-03-04 | 322 | 324 | 322 | 324 | 17,000 | 1,620 |
| 2009-03-03 | 322 | 322 | 321 | 322 | 4,000 | 1,610 |
| 2009-03-02 | 324 | 324 | 320 | 323 | 9,000 | 1,615 |
| 2009-02-27 | 323 | 325 | 320 | 325 | 15,000 | 1,625 |
| 2009-02-26 | 323 | 323 | 320 | 322 | 16,000 | 1,610 |
| 2009-02-25 | 324 | 328 | 322 | 323 | 47,000 | 1,615 |
| 2009-02-24 | 311 | 315 | 308 | 315 | 26,000 | 1,575 |
| 2009-02-23 | 310 | 313 | 310 | 313 | 9,000 | 1,565 |
| 2009-02-20 | 314 | 314 | 311 | 312 | 19,000 | 1,560 |
| 2009-02-19 | 308 | 314 | 308 | 314 | 18,000 | 1,570 |
| 2009-02-18 | 304 | 308 | 304 | 308 | 10,000 | 1,540 |
| 2009-02-17 | 309 | 309 | 309 | 309 | 1,000 | 1,545 |
| 2009-02-16 | 313 | 314 | 300 | 309 | 50,000 | 1,545 |
| 2009-02-13 | 308 | 311 | 305 | 310 | 32,000 | 1,550 |
| 2009-02-12 | 300 | 309 | 300 | 303 | 14,000 | 1,515 |
| 2009-02-10 | 308 | 311 | 305 | 305 | 14,000 | 1,525 |
| 2009-02-09 | 307 | 308 | 307 | 307 | 9,000 | 1,535 |
| 2009-02-06 | 312 | 316 | 307 | 308 | 14,000 | 1,540 |
| 2009-02-05 | 315 | 315 | 310 | 312 | 26,000 | 1,560 |
| 2009-02-04 | 309 | 318 | 309 | 310 | 24,000 | 1,550 |
| 2009-02-03 | 306 | 310 | 305 | 309 | 11,000 | 1,545 |
| 2009-02-02 | 305 | 309 | 305 | 306 | 12,000 | 1,530 |
| 2009-01-30 | 310 | 311 | 305 | 305 | 33,000 | 1,525 |
| 2009-01-29 | 315 | 317 | 313 | 313 | 33,000 | 1,565 |
| 2009-01-28 | 321 | 322 | 316 | 320 | 17,000 | 1,600 |
| 2009-01-27 | 320 | 323 | 313 | 320 | 118,000 | 1,600 |
| 2009-01-26 | 330 | 330 | 325 | 325 | 163,000 | 1,625 |
| 2009-01-23 | 325 | 328 | 325 | 328 | 31,000 | 1,640 |
| 2009-01-22 | 325 | 325 | 324 | 325 | 9,000 | 1,625 |
| 2009-01-21 | 323 | 326 | 321 | 323 | 21,000 | 1,615 |
| 2009-01-20 | 324 | 325 | 323 | 325 | 7,000 | 1,625 |
| 2009-01-19 | 325 | 325 | 323 | 323 | 3,000 | 1,615 |
| 2009-01-16 | 322 | 326 | 321 | 323 | 25,000 | 1,615 |
| 2009-01-15 | 317 | 324 | 317 | 321 | 47,000 | 1,605 |
| 2009-01-14 | 328 | 330 | 326 | 327 | 24,000 | 1,635 |
| 2009-01-13 | 326 | 326 | 322 | 323 | 17,000 | 1,615 |
| 2009-01-09 | 325 | 326 | 323 | 326 | 13,000 | 1,630 |
| 2009-01-08 | 325 | 325 | 319 | 321 | 16,000 | 1,605 |
| 2009-01-07 | 329 | 330 | 326 | 327 | 28,000 | 1,635 |
| 2009-01-06 | 320 | 328 | 319 | 326 | 15,000 | 1,630 |
| 2009-01-05 | 330 | 335 | 324 | 324 | 9,000 | 1,620 |
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
