8142 (株)トーホー の時系列データ [2010年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2010-12-30 | 313 | 313 | 310 | 311 | 31,000 | 1,555 |
| 2010-12-29 | 308 | 313 | 308 | 313 | 30,000 | 1,565 |
| 2010-12-28 | 308 | 309 | 307 | 308 | 25,000 | 1,540 |
| 2010-12-27 | 307 | 307 | 306 | 306 | 27,000 | 1,530 |
| 2010-12-24 | 306 | 310 | 306 | 308 | 25,000 | 1,540 |
| 2010-12-22 | 311 | 311 | 309 | 310 | 17,000 | 1,550 |
| 2010-12-21 | 306 | 312 | 306 | 312 | 32,000 | 1,560 |
| 2010-12-20 | 309 | 310 | 307 | 307 | 33,000 | 1,535 |
| 2010-12-17 | 307 | 310 | 307 | 310 | 25,000 | 1,550 |
| 2010-12-16 | 307 | 309 | 307 | 309 | 16,000 | 1,545 |
| 2010-12-15 | 308 | 308 | 306 | 307 | 24,000 | 1,535 |
| 2010-12-14 | 304 | 308 | 302 | 308 | 46,000 | 1,540 |
| 2010-12-13 | 302 | 306 | 302 | 306 | 42,000 | 1,530 |
| 2010-12-10 | 305 | 305 | 304 | 305 | 82,000 | 1,525 |
| 2010-12-09 | 304 | 304 | 301 | 304 | 19,000 | 1,520 |
| 2010-12-08 | 301 | 303 | 301 | 302 | 22,000 | 1,510 |
| 2010-12-07 | 301 | 301 | 298 | 301 | 29,000 | 1,505 |
| 2010-12-06 | 297 | 303 | 297 | 301 | 40,000 | 1,505 |
| 2010-12-03 | 295 | 297 | 295 | 297 | 36,000 | 1,485 |
| 2010-12-02 | 293 | 294 | 293 | 293 | 9,000 | 1,465 |
| 2010-12-01 | 290 | 291 | 290 | 291 | 17,000 | 1,455 |
| 2010-11-30 | 288 | 292 | 288 | 291 | 52,000 | 1,455 |
| 2010-11-29 | 292 | 294 | 292 | 292 | 25,000 | 1,460 |
| 2010-11-26 | 295 | 295 | 292 | 294 | 34,000 | 1,470 |
| 2010-11-25 | 291 | 296 | 291 | 294 | 33,000 | 1,470 |
| 2010-11-24 | 292 | 296 | 292 | 295 | 28,000 | 1,475 |
| 2010-11-22 | 293 | 294 | 292 | 292 | 12,000 | 1,460 |
| 2010-11-19 | 294 | 294 | 291 | 292 | 30,000 | 1,460 |
| 2010-11-18 | 290 | 293 | 290 | 293 | 27,000 | 1,465 |
| 2010-11-17 | 287 | 290 | 287 | 290 | 11,000 | 1,450 |
| 2010-11-16 | 289 | 289 | 286 | 287 | 38,000 | 1,435 |
| 2010-11-15 | 290 | 293 | 289 | 289 | 75,000 | 1,445 |
| 2010-11-12 | 291 | 292 | 291 | 291 | 20,000 | 1,455 |
| 2010-11-11 | 292 | 293 | 291 | 291 | 45,000 | 1,455 |
| 2010-11-10 | 291 | 294 | 291 | 294 | 25,000 | 1,470 |
| 2010-11-09 | 291 | 294 | 290 | 292 | 30,000 | 1,460 |
| 2010-11-08 | 292 | 293 | 291 | 291 | 17,000 | 1,455 |
| 2010-11-05 | 289 | 294 | 289 | 292 | 23,000 | 1,460 |
| 2010-11-04 | 287 | 292 | 287 | 289 | 23,000 | 1,445 |
| 2010-11-02 | 291 | 291 | 286 | 286 | 16,000 | 1,430 |
| 2010-11-01 | 293 | 293 | 288 | 288 | 17,000 | 1,440 |
| 2010-10-29 | 290 | 292 | 288 | 288 | 42,000 | 1,440 |
| 2010-10-28 | 291 | 293 | 290 | 291 | 43,000 | 1,455 |
| 2010-10-27 | 295 | 295 | 291 | 292 | 16,000 | 1,460 |
| 2010-10-26 | 295 | 295 | 292 | 292 | 29,000 | 1,460 |
| 2010-10-25 | 291 | 293 | 291 | 293 | 18,000 | 1,465 |
| 2010-10-22 | 293 | 296 | 293 | 293 | 24,000 | 1,465 |
| 2010-10-21 | 295 | 295 | 292 | 293 | 24,000 | 1,465 |
| 2010-10-20 | 295 | 299 | 293 | 296 | 19,000 | 1,480 |
| 2010-10-19 | 297 | 298 | 295 | 295 | 8,000 | 1,475 |
| 2010-10-18 | 292 | 297 | 292 | 297 | 16,000 | 1,485 |
| 2010-10-15 | 300 | 300 | 291 | 292 | 52,000 | 1,460 |
| 2010-10-14 | 299 | 302 | 299 | 299 | 31,000 | 1,495 |
| 2010-10-13 | 302 | 302 | 299 | 299 | 13,000 | 1,495 |
| 2010-10-12 | 303 | 303 | 297 | 297 | 28,000 | 1,485 |
| 2010-10-08 | 301 | 305 | 301 | 304 | 25,000 | 1,520 |
| 2010-10-07 | 298 | 300 | 298 | 300 | 13,000 | 1,500 |
| 2010-10-06 | 299 | 299 | 297 | 298 | 12,000 | 1,490 |
| 2010-10-05 | 294 | 297 | 293 | 296 | 23,000 | 1,480 |
| 2010-10-04 | 295 | 296 | 293 | 293 | 14,000 | 1,465 |
| 2010-10-01 | 295 | 295 | 293 | 293 | 16,000 | 1,465 |
| 2010-09-30 | 303 | 303 | 292 | 292 | 30,000 | 1,460 |
| 2010-09-29 | 299 | 304 | 299 | 304 | 20,000 | 1,520 |
| 2010-09-28 | 293 | 299 | 293 | 299 | 21,000 | 1,495 |
| 2010-09-27 | 290 | 293 | 290 | 293 | 40,000 | 1,465 |
| 2010-09-24 | 294 | 295 | 291 | 292 | 39,000 | 1,460 |
| 2010-09-22 | 300 | 300 | 294 | 296 | 46,000 | 1,480 |
| 2010-09-21 | 305 | 305 | 301 | 301 | 60,000 | 1,505 |
| 2010-09-17 | 306 | 308 | 306 | 307 | 37,000 | 1,535 |
| 2010-09-16 | 313 | 313 | 308 | 309 | 16,000 | 1,545 |
| 2010-09-15 | 311 | 313 | 311 | 313 | 31,000 | 1,565 |
| 2010-09-14 | 311 | 311 | 310 | 310 | 11,000 | 1,550 |
| 2010-09-13 | 309 | 312 | 309 | 309 | 15,000 | 1,545 |
| 2010-09-10 | 311 | 312 | 311 | 311 | 64,000 | 1,555 |
| 2010-09-09 | 309 | 309 | 307 | 308 | 9,000 | 1,540 |
| 2010-09-08 | 310 | 310 | 305 | 307 | 15,000 | 1,535 |
| 2010-09-07 | 307 | 312 | 307 | 307 | 26,000 | 1,535 |
| 2010-09-06 | 313 | 314 | 309 | 314 | 10,000 | 1,570 |
| 2010-09-03 | 310 | 311 | 307 | 310 | 6,000 | 1,550 |
| 2010-09-02 | 309 | 309 | 306 | 308 | 12,000 | 1,540 |
| 2010-09-01 | 309 | 311 | 305 | 307 | 47,000 | 1,535 |
| 2010-08-31 | 317 | 317 | 312 | 312 | 17,000 | 1,560 |
| 2010-08-30 | 313 | 317 | 310 | 317 | 20,000 | 1,585 |
| 2010-08-27 | 310 | 311 | 310 | 311 | 14,000 | 1,555 |
| 2010-08-26 | 312 | 312 | 303 | 310 | 37,000 | 1,550 |
| 2010-08-25 | 303 | 311 | 303 | 311 | 33,000 | 1,555 |
| 2010-08-24 | 309 | 309 | 307 | 308 | 25,000 | 1,540 |
| 2010-08-23 | 311 | 311 | 308 | 308 | 14,000 | 1,540 |
| 2010-08-20 | 310 | 310 | 309 | 309 | 6,000 | 1,545 |
| 2010-08-19 | 310 | 312 | 309 | 310 | 15,000 | 1,550 |
| 2010-08-18 | 307 | 310 | 307 | 309 | 8,000 | 1,545 |
| 2010-08-17 | 306 | 307 | 306 | 306 | 12,000 | 1,530 |
| 2010-08-16 | 308 | 310 | 306 | 308 | 28,000 | 1,540 |
| 2010-08-13 | 305 | 307 | 305 | 307 | 16,000 | 1,535 |
| 2010-08-12 | 303 | 306 | 301 | 305 | 36,000 | 1,525 |
| 2010-08-11 | 309 | 309 | 306 | 306 | 46,000 | 1,530 |
| 2010-08-10 | 311 | 311 | 309 | 309 | 7,000 | 1,545 |
| 2010-08-09 | 308 | 311 | 308 | 311 | 21,000 | 1,555 |
| 2010-08-06 | 308 | 310 | 307 | 308 | 22,000 | 1,540 |
| 2010-08-05 | 307 | 308 | 306 | 308 | 15,000 | 1,540 |
| 2010-08-04 | 307 | 307 | 306 | 306 | 20,000 | 1,530 |
| 2010-08-03 | 308 | 308 | 306 | 306 | 19,000 | 1,530 |
| 2010-08-02 | 306 | 309 | 305 | 307 | 44,000 | 1,535 |
| 2010-07-30 | 312 | 312 | 308 | 309 | 45,000 | 1,545 |
| 2010-07-29 | 314 | 314 | 312 | 312 | 70,000 | 1,560 |
| 2010-07-28 | 312 | 317 | 312 | 314 | 272,000 | 1,570 |
| 2010-07-27 | 321 | 321 | 318 | 321 | 338,000 | 1,605 |
| 2010-07-26 | 322 | 323 | 322 | 322 | 52,000 | 1,610 |
| 2010-07-23 | 320 | 323 | 319 | 322 | 34,000 | 1,610 |
| 2010-07-22 | 323 | 324 | 319 | 319 | 71,000 | 1,595 |
| 2010-07-21 | 326 | 327 | 324 | 324 | 42,000 | 1,620 |
| 2010-07-20 | 325 | 327 | 325 | 326 | 22,000 | 1,630 |
| 2010-07-16 | 327 | 330 | 327 | 327 | 17,000 | 1,635 |
| 2010-07-15 | 328 | 330 | 328 | 328 | 52,000 | 1,640 |
| 2010-07-14 | 326 | 328 | 326 | 327 | 21,000 | 1,635 |
| 2010-07-13 | 324 | 326 | 324 | 325 | 44,000 | 1,625 |
| 2010-07-12 | 325 | 327 | 325 | 326 | 16,000 | 1,630 |
| 2010-07-09 | 326 | 327 | 325 | 325 | 28,000 | 1,625 |
| 2010-07-08 | 325 | 326 | 325 | 326 | 15,000 | 1,630 |
| 2010-07-07 | 327 | 327 | 324 | 324 | 25,000 | 1,620 |
| 2010-07-06 | 324 | 327 | 324 | 327 | 17,000 | 1,635 |
| 2010-07-05 | 325 | 325 | 324 | 324 | 16,000 | 1,620 |
| 2010-07-02 | 326 | 326 | 324 | 324 | 11,000 | 1,620 |
| 2010-07-01 | 325 | 327 | 323 | 327 | 18,000 | 1,635 |
| 2010-06-30 | 325 | 328 | 324 | 328 | 17,000 | 1,640 |
| 2010-06-29 | 327 | 328 | 326 | 327 | 18,000 | 1,635 |
| 2010-06-28 | 326 | 327 | 325 | 327 | 19,000 | 1,635 |
| 2010-06-25 | 321 | 324 | 321 | 322 | 37,000 | 1,610 |
| 2010-06-24 | 323 | 325 | 323 | 324 | 22,000 | 1,620 |
| 2010-06-23 | 323 | 325 | 322 | 323 | 24,000 | 1,615 |
| 2010-06-22 | 324 | 325 | 323 | 325 | 16,000 | 1,625 |
| 2010-06-21 | 323 | 325 | 322 | 325 | 32,000 | 1,625 |
| 2010-06-18 | 323 | 325 | 323 | 324 | 30,000 | 1,620 |
| 2010-06-17 | 330 | 330 | 325 | 326 | 28,000 | 1,630 |
| 2010-06-16 | 329 | 330 | 328 | 328 | 27,000 | 1,640 |
| 2010-06-15 | 331 | 331 | 326 | 327 | 31,000 | 1,635 |
| 2010-06-14 | 326 | 332 | 326 | 331 | 22,000 | 1,655 |
| 2010-06-11 | 325 | 325 | 324 | 324 | 52,000 | 1,620 |
| 2010-06-10 | 323 | 323 | 321 | 322 | 17,000 | 1,610 |
| 2010-06-09 | 320 | 323 | 320 | 323 | 15,000 | 1,615 |
| 2010-06-08 | 325 | 325 | 319 | 320 | 43,000 | 1,600 |
| 2010-06-07 | 318 | 326 | 318 | 323 | 19,000 | 1,615 |
| 2010-06-04 | 322 | 325 | 322 | 323 | 23,000 | 1,615 |
| 2010-06-03 | 321 | 323 | 321 | 322 | 13,000 | 1,610 |
| 2010-06-02 | 319 | 321 | 319 | 321 | 16,000 | 1,605 |
| 2010-06-01 | 318 | 322 | 318 | 322 | 9,000 | 1,610 |
| 2010-05-31 | 318 | 320 | 318 | 320 | 30,000 | 1,600 |
| 2010-05-28 | 326 | 326 | 318 | 320 | 30,000 | 1,600 |
| 2010-05-27 | 321 | 322 | 318 | 319 | 33,000 | 1,595 |
| 2010-05-26 | 323 | 323 | 321 | 323 | 26,000 | 1,615 |
| 2010-05-25 | 321 | 327 | 321 | 323 | 40,000 | 1,615 |
| 2010-05-24 | 327 | 329 | 327 | 329 | 19,000 | 1,645 |
| 2010-05-21 | 330 | 331 | 327 | 327 | 29,000 | 1,635 |
| 2010-05-20 | 328 | 332 | 328 | 332 | 12,000 | 1,660 |
| 2010-05-19 | 330 | 330 | 327 | 328 | 25,000 | 1,640 |
| 2010-05-18 | 333 | 333 | 332 | 332 | 14,000 | 1,660 |
| 2010-05-17 | 337 | 337 | 334 | 335 | 67,000 | 1,675 |
| 2010-05-14 | 335 | 336 | 333 | 335 | 26,000 | 1,675 |
| 2010-05-13 | 333 | 337 | 333 | 337 | 17,000 | 1,685 |
| 2010-05-12 | 336 | 336 | 333 | 335 | 10,000 | 1,675 |
| 2010-05-11 | 333 | 334 | 333 | 333 | 20,000 | 1,665 |
| 2010-05-10 | 327 | 332 | 327 | 331 | 35,000 | 1,655 |
| 2010-05-07 | 332 | 333 | 328 | 329 | 35,000 | 1,645 |
| 2010-05-06 | 338 | 338 | 331 | 333 | 45,000 | 1,665 |
| 2010-04-30 | 339 | 339 | 337 | 338 | 15,000 | 1,690 |
| 2010-04-28 | 338 | 339 | 337 | 337 | 19,000 | 1,685 |
| 2010-04-27 | 338 | 339 | 338 | 338 | 14,000 | 1,690 |
| 2010-04-26 | 337 | 340 | 337 | 339 | 48,000 | 1,695 |
| 2010-04-23 | 337 | 341 | 337 | 340 | 20,000 | 1,700 |
| 2010-04-22 | 340 | 340 | 337 | 340 | 28,000 | 1,700 |
| 2010-04-21 | 342 | 342 | 336 | 339 | 35,000 | 1,695 |
| 2010-04-20 | 338 | 340 | 337 | 340 | 16,000 | 1,700 |
| 2010-04-19 | 340 | 341 | 338 | 338 | 27,000 | 1,690 |
| 2010-04-16 | 345 | 345 | 342 | 342 | 9,000 | 1,710 |
| 2010-04-15 | 345 | 345 | 341 | 344 | 24,000 | 1,720 |
| 2010-04-14 | 345 | 346 | 344 | 346 | 28,000 | 1,730 |
| 2010-04-13 | 344 | 344 | 342 | 343 | 10,000 | 1,715 |
| 2010-04-12 | 344 | 345 | 343 | 343 | 25,000 | 1,715 |
| 2010-04-09 | 341 | 343 | 340 | 341 | 39,000 | 1,705 |
| 2010-04-08 | 343 | 343 | 340 | 341 | 29,000 | 1,705 |
| 2010-04-07 | 344 | 345 | 342 | 344 | 27,000 | 1,720 |
| 2010-04-06 | 339 | 342 | 338 | 342 | 47,000 | 1,710 |
| 2010-04-05 | 338 | 338 | 336 | 338 | 20,000 | 1,690 |
| 2010-04-02 | 335 | 337 | 334 | 337 | 47,000 | 1,685 |
| 2010-04-01 | 334 | 337 | 334 | 337 | 16,000 | 1,685 |
| 2010-03-31 | 337 | 337 | 332 | 332 | 43,000 | 1,660 |
| 2010-03-30 | 337 | 338 | 335 | 335 | 33,000 | 1,675 |
| 2010-03-29 | 337 | 337 | 337 | 337 | 8,000 | 1,685 |
| 2010-03-26 | 337 | 337 | 336 | 337 | 29,000 | 1,685 |
| 2010-03-25 | 335 | 337 | 335 | 335 | 47,000 | 1,675 |
| 2010-03-24 | 336 | 337 | 334 | 337 | 26,000 | 1,685 |
| 2010-03-23 | 337 | 337 | 332 | 333 | 15,000 | 1,665 |
| 2010-03-19 | 335 | 337 | 333 | 333 | 18,000 | 1,665 |
| 2010-03-18 | 340 | 340 | 336 | 336 | 9,000 | 1,680 |
| 2010-03-17 | 338 | 340 | 338 | 340 | 10,000 | 1,700 |
| 2010-03-16 | 340 | 340 | 337 | 338 | 14,000 | 1,690 |
| 2010-03-15 | 337 | 339 | 337 | 338 | 40,000 | 1,690 |
| 2010-03-12 | 335 | 335 | 334 | 335 | 46,000 | 1,675 |
| 2010-03-11 | 335 | 335 | 334 | 335 | 13,000 | 1,675 |
| 2010-03-10 | 335 | 335 | 334 | 334 | 11,000 | 1,670 |
| 2010-03-09 | 336 | 336 | 334 | 334 | 9,000 | 1,670 |
| 2010-03-08 | 338 | 338 | 334 | 336 | 8,000 | 1,680 |
| 2010-03-05 | 331 | 336 | 331 | 336 | 14,000 | 1,680 |
| 2010-03-04 | 331 | 333 | 331 | 333 | 8,000 | 1,665 |
| 2010-03-03 | 331 | 332 | 331 | 332 | 3,000 | 1,660 |
| 2010-03-02 | 330 | 334 | 330 | 334 | 10,000 | 1,670 |
| 2010-03-01 | 337 | 337 | 336 | 336 | 4,000 | 1,680 |
| 2010-02-26 | 338 | 338 | 335 | 335 | 11,000 | 1,675 |
| 2010-02-25 | 336 | 338 | 334 | 336 | 43,000 | 1,680 |
| 2010-02-24 | 331 | 333 | 329 | 333 | 19,000 | 1,665 |
| 2010-02-23 | 328 | 332 | 328 | 331 | 14,000 | 1,655 |
| 2010-02-22 | 324 | 328 | 324 | 328 | 22,000 | 1,640 |
| 2010-02-19 | 324 | 324 | 320 | 320 | 11,000 | 1,600 |
| 2010-02-18 | 325 | 328 | 324 | 324 | 12,000 | 1,620 |
| 2010-02-17 | 321 | 325 | 320 | 325 | 25,000 | 1,625 |
| 2010-02-16 | 321 | 323 | 321 | 323 | 19,000 | 1,615 |
| 2010-02-15 | 326 | 330 | 322 | 325 | 38,000 | 1,625 |
| 2010-02-12 | 330 | 330 | 325 | 328 | 37,000 | 1,640 |
| 2010-02-10 | 331 | 331 | 329 | 329 | 21,000 | 1,645 |
| 2010-02-09 | 330 | 331 | 329 | 331 | 16,000 | 1,655 |
| 2010-02-08 | 331 | 336 | 330 | 331 | 16,000 | 1,655 |
| 2010-02-05 | 335 | 338 | 331 | 331 | 44,000 | 1,655 |
| 2010-02-04 | 335 | 337 | 334 | 336 | 9,000 | 1,680 |
| 2010-02-03 | 335 | 335 | 332 | 332 | 13,000 | 1,660 |
| 2010-02-02 | 336 | 336 | 335 | 335 | 12,000 | 1,675 |
| 2010-02-01 | 340 | 340 | 336 | 336 | 29,000 | 1,680 |
| 2010-01-29 | 338 | 342 | 336 | 340 | 54,000 | 1,700 |
| 2010-01-28 | 338 | 340 | 336 | 338 | 46,000 | 1,690 |
| 2010-01-27 | 339 | 343 | 339 | 340 | 119,000 | 1,700 |
| 2010-01-26 | 348 | 349 | 346 | 347 | 157,000 | 1,735 |
| 2010-01-25 | 348 | 348 | 345 | 347 | 72,000 | 1,735 |
| 2010-01-22 | 350 | 350 | 345 | 349 | 53,000 | 1,745 |
| 2010-01-21 | 350 | 350 | 348 | 349 | 33,000 | 1,745 |
| 2010-01-20 | 350 | 350 | 349 | 350 | 21,000 | 1,750 |
| 2010-01-19 | 349 | 351 | 349 | 351 | 20,000 | 1,755 |
| 2010-01-18 | 350 | 351 | 349 | 349 | 29,000 | 1,745 |
| 2010-01-15 | 354 | 354 | 350 | 350 | 46,000 | 1,750 |
| 2010-01-14 | 356 | 357 | 350 | 356 | 42,000 | 1,780 |
| 2010-01-13 | 355 | 355 | 354 | 355 | 18,000 | 1,775 |
| 2010-01-12 | 352 | 353 | 351 | 353 | 28,000 | 1,765 |
| 2010-01-08 | 350 | 352 | 350 | 352 | 18,000 | 1,760 |
| 2010-01-07 | 349 | 352 | 349 | 352 | 11,000 | 1,760 |
| 2010-01-06 | 349 | 350 | 347 | 349 | 12,000 | 1,745 |
| 2010-01-05 | 350 | 350 | 348 | 348 | 21,000 | 1,740 |
| 2010-01-04 | 346 | 349 | 346 | 349 | 8,000 | 1,745 |
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
