1. HOME >
  2. 株価時系列 >
  3. 8142 >
  4. 2011年

8142 (株)トーホー の時系列データ [2011年度]

日付始値高値安値終値出来高調整後終値
2011-12-3031131231031126,0001,555
2011-12-2931031030931011,0001,550
2011-12-2830630930630925,0001,545
2011-12-2730630730530717,0001,535
2011-12-2630830830530618,0001,530
2011-12-2230630830530511,0001,525
2011-12-2130530630530612,0001,530
2011-12-203043073033077,0001,535
2011-12-1930530530330323,0001,515
2011-12-163073073053059,0001,525
2011-12-1530530730530727,0001,535
2011-12-1430830830630823,0001,540
2011-12-1330530830530814,0001,540
2011-12-123073083073089,0001,540
2011-12-0930330530330558,0001,525
2011-12-083073073043057,0001,525
2011-12-0730330630330617,0001,530
2011-12-0630530530330324,0001,515
2011-12-053063073063074,0001,535
2011-12-023073073053065,0001,530
2011-12-0130730730330612,0001,530
2011-11-303073073043044,0001,520
2011-11-2930630730330711,0001,535
2011-11-2830630730330311,0001,515
2011-11-2530130230130215,0001,510
2011-11-2430430530230313,0001,515
2011-11-223033053033055,0001,525
2011-11-213053053023055,0001,525
2011-11-1830630630430518,0001,525
2011-11-1731031030730922,0001,545
2011-11-1631231230830813,0001,540
2011-11-1531231230931181,0001,555
2011-11-1430530930530914,0001,545
2011-11-1130230530130525,0001,525
2011-11-1030330330030235,0001,510
2011-11-0930430430130412,0001,520
2011-11-0830430530030120,0001,505
2011-11-0730230530230410,0001,520
2011-11-0430230530130512,0001,525
2011-11-0230230230130217,0001,510
2011-11-013053083053057,0001,525
2011-10-3130930930630726,0001,535
2011-10-2830731030730820,0001,540
2011-10-2730630730230713,0001,535
2011-10-2630530630130616,0001,530
2011-10-2530530630430422,0001,520
2011-10-2431031030530823,0001,540
2011-10-2130830930630618,0001,530
2011-10-2030730930630719,0001,535
2011-10-1931431430730926,0001,545
2011-10-183123143123139,0001,565
2011-10-1731431531131531,0001,575
2011-10-1431431531231526,0001,575
2011-10-1331631631331513,0001,575
2011-10-1231431531331418,0001,570
2011-10-113133143133148,0001,570
2011-10-0731031130830914,0001,545
2011-10-0630831230730921,0001,545
2011-10-0531531530530722,0001,535
2011-10-0431431431231213,0001,560
2011-10-0331731731131417,0001,570
2011-09-3031731731231728,0001,585
2011-09-2930831730831742,0001,585
2011-09-2831331631331631,0001,580
2011-09-2730731230731219,0001,560
2011-09-2631031130730722,0001,535
2011-09-2230831030731028,0001,550
2011-09-2131331330830829,0001,540
2011-09-2031131231031210,0001,560
2011-09-1630831130831151,0001,555
2011-09-1530830830430835,0001,540
2011-09-1430530730330719,0001,535
2011-09-1330630730630716,0001,535
2011-09-1230230730130724,0001,535
2011-09-0930230930230771,0001,535
2011-09-0830430530130522,0001,525
2011-09-0730230430130435,0001,520
2011-09-0629930129830128,0001,505
2011-09-0530130129630018,0001,500
2011-09-0230430430030237,0001,510
2011-09-0130230530130446,0001,520
2011-08-3130230229930023,0001,500
2011-08-3030230229930033,0001,500
2011-08-2930030029930015,0001,500
2011-08-2630030029830020,0001,500
2011-08-2529930029829821,0001,490
2011-08-2430030129929915,0001,495
2011-08-2329830029830025,0001,500
2011-08-2229930029729721,0001,485
2011-08-1929729929529936,0001,495
2011-08-1829930129729923,0001,495
2011-08-1730230229629640,0001,480
2011-08-1630030329930229,0001,510
2011-08-1530030029829838,0001,490
2011-08-1229529729329534,0001,475
2011-08-1129129329029324,0001,465
2011-08-1029429429129319,0001,465
2011-08-0928328828228850,0001,440
2011-08-0829129229029034,0001,450
2011-08-0529729729329358,0001,465
2011-08-0430430530030030,0001,500
2011-08-0330530530230225,0001,510
2011-08-0230530630530627,0001,530
2011-08-0130630730530646,0001,530
2011-07-2930530630530555,0001,525
2011-07-2830630730530765,0001,535
2011-07-27305308304307302,0001,535
2011-07-26307309306307409,0001,535
2011-07-25309312309309115,0001,545
2011-07-2231231331131163,0001,555
2011-07-2131331331131331,0001,565
2011-07-2031831831431431,0001,570
2011-07-1931931931731834,0001,590
2011-07-1532032031931941,0001,595
2011-07-1431932031832041,0001,600
2011-07-1331831931831931,0001,595
2011-07-1231531831531838,0001,590
2011-07-1131531731431734,0001,585
2011-07-0831531631531532,0001,575
2011-07-0731231531231526,0001,575
2011-07-0631331331231325,0001,565
2011-07-0531231331131326,0001,565
2011-07-0431031331031328,0001,565
2011-07-0130831030830931,0001,545
2011-06-3030530830530823,0001,540
2011-06-2930630630430621,0001,530
2011-06-2830430630430611,0001,530
2011-06-2730530630430529,0001,525
2011-06-243033063033068,0001,530
2011-06-2330630630430416,0001,520
2011-06-2230330630330619,0001,530
2011-06-213003033003038,0001,515
2011-06-2030030130030110,0001,505
2011-06-1730230230030013,0001,500
2011-06-163013043013039,0001,515
2011-06-1530530530430420,0001,520
2011-06-1430230430230418,0001,520
2011-06-1330130230130210,0001,510
2011-06-1029930229930150,0001,505
2011-06-0929829929729816,0001,490
2011-06-082982992982994,0001,495
2011-06-0729930029829820,0001,490
2011-06-0630230229829813,0001,490
2011-06-0330030029929910,0001,495
2011-06-0230030130030012,0001,500
2011-06-013013023013025,0001,510
2011-05-313003012993017,0001,505
2011-05-302993002993009,0001,500
2011-05-2729730029729910,0001,495
2011-05-2629930029829919,0001,495
2011-05-2529629829629718,0001,485
2011-05-242982992982997,0001,495
2011-05-232982992982992,0001,495
2011-05-2029729929729822,0001,490
2011-05-1929830029629624,0001,480
2011-05-1829830029729818,0001,490
2011-05-1730030230030014,0001,500
2011-05-1630530530230377,0001,515
2011-05-1330030129830041,0001,500
2011-05-1230130330030018,0001,500
2011-05-1130230330130125,0001,505
2011-05-103013023003028,0001,510
2011-05-0929930129830124,0001,505
2011-05-0629930029930015,0001,500
2011-05-0229730129730019,0001,500
2011-04-2829629929529734,0001,485
2011-04-2729829929729819,0001,490
2011-04-2630030029729731,0001,485
2011-04-2529529929529811,0001,490
2011-04-2229629929529822,0001,490
2011-04-213023022993008,0001,500
2011-04-2029930229630012,0001,500
2011-04-1929829829629611,0001,480
2011-04-1830130129829818,0001,490
2011-04-1530330530230232,0001,510
2011-04-1429930229930239,0001,510
2011-04-1329930029929919,0001,495
2011-04-1229830129830036,0001,500
2011-04-1129729929729817,0001,490
2011-04-0828929728929592,0001,475
2011-04-07297297290291114,0001,455
2011-04-0630330329829827,0001,490
2011-04-0530330330230358,0001,515
2011-04-0430330430230341,0001,515
2011-04-0130430630130390,0001,515
2011-03-3130330430030434,0001,520
2011-03-3029830129630065,0001,500
2011-03-2929029528829566,0001,475
2011-03-2829029028729060,0001,450
2011-03-2528028628028670,0001,430
2011-03-2428428828028046,0001,400
2011-03-23290291285288119,0001,440
2011-03-2226427226427133,0001,355
2011-03-1825125625125559,0001,275
2011-03-1724024523924463,0001,220
2011-03-16226266226254104,0001,270
2011-03-1528829021121687,0001,080
2011-03-1428129626728343,0001,415
2011-03-11302302301301115,0001,505
2011-03-1030730730430523,0001,525
2011-03-0930830830530525,0001,525
2011-03-0830530630530520,0001,525
2011-03-0730630630330447,0001,520
2011-03-0430830830630629,0001,530
2011-03-0330730830630819,0001,540
2011-03-0230830930530545,0001,525
2011-03-0130831030830923,0001,545
2011-02-2830830830530647,0001,530
2011-02-2530330530330542,0001,525
2011-02-2430330530330433,0001,520
2011-02-2330530830530538,0001,525
2011-02-2230530730530620,0001,530
2011-02-2130930930730729,0001,535
2011-02-1830730830530825,0001,540
2011-02-1730530730530727,0001,535
2011-02-1630830830530520,0001,525
2011-02-1530930930530831,0001,540
2011-02-1430430830430742,0001,535
2011-02-1030530530430410,0001,520
2011-02-09306315302305112,0001,525
2011-02-0831031030430560,0001,525
2011-02-0730531330530964,0001,545
2011-02-0430530530330435,0001,520
2011-02-0330430430230325,0001,515
2011-02-0230230430130260,0001,510
2011-02-0130330330130231,0001,510
2011-01-3130130329830261,0001,510
2011-01-2830530530330472,0001,520
2011-01-27302307301305278,0001,525
2011-01-26309310301301564,0001,505
2011-01-25313315312313110,0001,565
2011-01-2431631631431552,0001,575
2011-01-2131731831631615,0001,580
2011-01-2031731731631712,0001,585
2011-01-1931831931731830,0001,590
2011-01-1831631831631819,0001,590
2011-01-1731831831631758,0001,585
2011-01-1431531831531731,0001,585
2011-01-1331631731631648,0001,580
2011-01-1231731831631623,0001,580
2011-01-1131931931631732,0001,585
2011-01-0731831831631735,0001,585
2011-01-0631531731531718,0001,585
2011-01-0531531631431618,0001,580
2011-01-0431131531131544,0001,575

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