1. HOME >
  2. 株価時系列 >
  3. 8142 >
  4. 2012年

8142 (株)トーホー の時系列データ [2012年度]

日付始値高値安値終値出来高調整後終値
2012-12-2832532632432636,0001,630
2012-12-2732232432232339,0001,615
2012-12-2632332332132350,0001,615
2012-12-2532332332032061,0001,600
2012-12-2131731931731819,0001,590
2012-12-2031731831731749,0001,585
2012-12-1931731731631615,0001,580
2012-12-1831731831631610,0001,580
2012-12-1731831831631641,0001,580
2012-12-1431731731631754,0001,585
2012-12-1332032031631674,0001,580
2012-12-1232032031631747,0001,585
2012-12-1131931931731739,0001,585
2012-12-1031431631431618,0001,580
2012-12-0731331631131520,0001,575
2012-12-0631431631331523,0001,575
2012-12-053133153133157,0001,575
2012-12-0431231431031411,0001,570
2012-12-0331231531231512,0001,575
2012-11-3031431531331315,0001,565
2012-11-2931631631431514,0001,575
2012-11-2831731731531623,0001,580
2012-11-2731531731531729,0001,585
2012-11-2631531631431457,0001,570
2012-11-2231031131031121,0001,555
2012-11-2130830930830917,0001,545
2012-11-2031031030830811,0001,540
2012-11-1930931030831011,0001,550
2012-11-1630830930730921,0001,545
2012-11-1530930930830965,0001,545
2012-11-1430730730630718,0001,535
2012-11-1330530730530727,0001,535
2012-11-1230830830530510,0001,525
2012-11-0930530630430414,0001,520
2012-11-083083083063068,0001,530
2012-11-0730930930830817,0001,540
2012-11-0630831030831013,0001,550
2012-11-053073083073083,0001,540
2012-11-0230630830630816,0001,540
2012-11-013083083063068,0001,530
2012-10-3130730830730819,0001,540
2012-10-3030730930730717,0001,535
2012-10-2931131130730923,0001,545
2012-10-2631231231031114,0001,555
2012-10-25313313308310116,0001,550
2012-10-2430630730530510,0001,525
2012-10-2330530730430713,0001,535
2012-10-2230530630330520,0001,525
2012-10-1930330630330622,0001,530
2012-10-1830330430330415,0001,520
2012-10-1730230330130315,0001,515
2012-10-1630230230030112,0001,505
2012-10-1530230230030128,0001,505
2012-10-1230230230130112,0001,505
2012-10-1130030129930014,0001,500
2012-10-103003023003018,0001,505
2012-10-0930230330030127,0001,505
2012-10-053033033023028,0001,510
2012-10-043013023013028,0001,510
2012-10-0330330330130111,0001,505
2012-10-023033043033037,0001,515
2012-10-013033033023039,0001,515
2012-09-2830430530330312,0001,515
2012-09-27310311299303100,0001,515
2012-09-2631231230731021,0001,550
2012-09-2531131130731164,0001,555
2012-09-2430330530230317,0001,515
2012-09-2130230330230214,0001,510
2012-09-203063063053053,0001,525
2012-09-1930430630430618,0001,530
2012-09-1830830830330434,0001,520
2012-09-1430430730430748,0001,535
2012-09-133023033023035,0001,515
2012-09-123013013003016,0001,505
2012-09-1130130129929926,0001,495
2012-09-1030230330230210,0001,510
2012-09-0730230530230311,0001,515
2012-09-0630230230130110,0001,505
2012-09-053033043033049,0001,520
2012-09-043053063043049,0001,520
2012-09-0330530530430511,0001,525
2012-08-313063093053058,0001,525
2012-08-3030530730530513,0001,525
2012-08-293093113073098,0001,545
2012-08-2831231230830915,0001,545
2012-08-2731331331131318,0001,565
2012-08-2431231230931012,0001,550
2012-08-2331231331031020,0001,550
2012-08-223113123113128,0001,560
2012-08-2131131131031114,0001,555
2012-08-2031231231031111,0001,555
2012-08-1731131131031117,0001,555
2012-08-1631031131031128,0001,555
2012-08-1531031030830834,0001,540
2012-08-1430931030831046,0001,550
2012-08-1330630830630715,0001,535
2012-08-1030930930430632,0001,530
2012-08-0930430530330519,0001,525
2012-08-0830330430030422,0001,520
2012-08-0730230230030211,0001,510
2012-08-0630330330030112,0001,505
2012-08-0330030229930045,0001,500
2012-08-023013023003009,0001,500
2012-08-0130330330130215,0001,510
2012-07-3130430530230242,0001,510
2012-07-3030030330030341,0001,515
2012-07-27301303299300248,0001,500
2012-07-26309309307309575,0001,545
2012-07-2530831030730783,0001,535
2012-07-2430830930830945,0001,545
2012-07-2331031030830840,0001,540
2012-07-2031431431031156,0001,555
2012-07-1931531631431530,0001,575
2012-07-1831631731531551,0001,575
2012-07-1731631731631769,0001,585
2012-07-1331731731531624,0001,580
2012-07-1231631731531522,0001,575
2012-07-1131731731531615,0001,580
2012-07-1031731731631619,0001,580
2012-07-0931531631431516,0001,575
2012-07-0631631731431522,0001,575
2012-07-053153163153159,0001,575
2012-07-0431531531431515,0001,575
2012-07-0331531531431422,0001,570
2012-07-0231731831631632,0001,580
2012-06-2931431531331414,0001,570
2012-06-2831531531431528,0001,575
2012-06-2731331431331416,0001,570
2012-06-2631331331231222,0001,560
2012-06-2531031431031414,0001,570
2012-06-2231131131031012,0001,550
2012-06-213103113103119,0001,555
2012-06-203093103093108,0001,550
2012-06-1930730930730911,0001,545
2012-06-183073083073077,0001,535
2012-06-1530830830630619,0001,530
2012-06-1430630830630815,0001,540
2012-06-1330930930530619,0001,530
2012-06-1230830830530822,0001,540
2012-06-113093093073077,0001,535
2012-06-0830830830630842,0001,540
2012-06-0730430730430711,0001,535
2012-06-0630430530230515,0001,525
2012-06-0530330430230312,0001,515
2012-06-0430430430330318,0001,515
2012-06-0130430730430732,0001,535
2012-05-3130330530330415,0001,520
2012-05-3030330430330414,0001,520
2012-05-2930530530330311,0001,515
2012-05-2830430430430421,0001,520
2012-05-2530430630430416,0001,520
2012-05-243063063053058,0001,525
2012-05-2330530630530618,0001,530
2012-05-2230530630530614,0001,530
2012-05-213073073053069,0001,530
2012-05-1830530730530719,0001,535
2012-05-1730730730530722,0001,535
2012-05-1630730730630614,0001,530
2012-05-1530730930630977,0001,545
2012-05-1430931030831025,0001,550
2012-05-1130830930730730,0001,535
2012-05-1030731030731025,0001,550
2012-05-0931231230830830,0001,540
2012-05-0830831230831225,0001,560
2012-05-0730831130831119,0001,555
2012-05-0231131130930918,0001,545
2012-05-0131131130931111,0001,555
2012-04-2731031131031124,0001,555
2012-04-2631031030830912,0001,545
2012-04-2530731030731025,0001,550
2012-04-2430930930830815,0001,540
2012-04-2330830930830816,0001,540
2012-04-2031031030931014,0001,550
2012-04-1930931030830813,0001,540
2012-04-1831131230931131,0001,555
2012-04-173093103093104,0001,550
2012-04-1630930930830928,0001,545
2012-04-1330931030831019,0001,550
2012-04-1230630730630612,0001,530
2012-04-1130630830630710,0001,535
2012-04-1030830830730826,0001,540
2012-04-093083093083088,0001,540
2012-04-0631031030831021,0001,550
2012-04-0530731030731014,0001,550
2012-04-0430830830730714,0001,535
2012-04-0331031030830812,0001,540
2012-04-0231231230730745,0001,535
2012-03-3031131130931013,0001,550
2012-03-2930831030831015,0001,550
2012-03-2831031030830821,0001,540
2012-03-2730731230731233,0001,560
2012-03-2630730830530536,0001,525
2012-03-2330830830730712,0001,535
2012-03-2230630730630715,0001,535
2012-03-2130730830630633,0001,530
2012-03-1930931030830810,0001,540
2012-03-1630931030730914,0001,545
2012-03-1530730930730735,0001,535
2012-03-1430831030830822,0001,540
2012-03-1331131130530729,0001,535
2012-03-1231231230931111,0001,555
2012-03-0931131131031047,0001,550
2012-03-0830730830630718,0001,535
2012-03-0730830930730917,0001,545
2012-03-0631031030830912,0001,545
2012-03-053093103083089,0001,540
2012-03-0231131130831040,0001,550
2012-03-0131331330830927,0001,545
2012-02-2931331431031124,0001,555
2012-02-2831231331131316,0001,565
2012-02-2731131331031323,0001,565
2012-02-2431431431131320,0001,565
2012-02-2331331531231426,0001,570
2012-02-2230831330831317,0001,565
2012-02-2131031230930912,0001,545
2012-02-2031331331031018,0001,550
2012-02-1731331331131110,0001,555
2012-02-1631131331131115,0001,555
2012-02-1531431431231431,0001,570
2012-02-1430931330931348,0001,565
2012-02-133083093083096,0001,545
2012-02-1030731030730720,0001,535
2012-02-0930730930730722,0001,535
2012-02-0831031030831027,0001,550
2012-02-073113113103109,0001,550
2012-02-0631231231131120,0001,555
2012-02-0331331331131118,0001,555
2012-02-0231031231031221,0001,560
2012-02-0131231231031029,0001,550
2012-01-3131131231031227,0001,560
2012-01-3031131130930930,0001,545
2012-01-27312313310311393,0001,555
2012-01-26317317315316541,0001,580
2012-01-2531631731631743,0001,585
2012-01-2431531731531644,0001,580
2012-01-2331731731531536,0001,575
2012-01-2031531731531741,0001,585
2012-01-1931631631531536,0001,575
2012-01-1831531731531528,0001,575
2012-01-1731531531431544,0001,575
2012-01-1631531531331339,0001,565
2012-01-1331531631431666,0001,580
2012-01-1231531531331416,0001,570
2012-01-1131631631431554,0001,575
2012-01-10315320315315129,0001,575
2012-01-0631231431231418,0001,570
2012-01-05312315312313107,0001,565
2012-01-0431231531231521,0001,575

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