1. HOME >
  2. 株価時系列 >
  3. 8142 >
  4. 2013年

8142 (株)トーホー の時系列データ [2013年度]

日付始値高値安値終値出来高調整後終値
2013-12-3037637937537994,0001,895
2013-12-27375377373377101,0001,885
2013-12-2637337437037472,0001,870
2013-12-25372372364370103,0001,850
2013-12-2437337336636964,0001,845
2013-12-2037237436937171,0001,855
2013-12-1937337437237352,0001,865
2013-12-1837237437237438,0001,870
2013-12-1737237337137315,0001,865
2013-12-1637137537137239,0001,860
2013-12-13376376373375173,0001,875
2013-12-1237337637237551,0001,875
2013-12-11378378371373129,0001,865
2013-12-1037337437137336,0001,865
2013-12-0937437637037199,0001,855
2013-12-0636036836036781,0001,835
2013-12-0536236336036023,0001,800
2013-12-0436336336136128,0001,805
2013-12-0336436536336417,0001,820
2013-12-0236136435836334,0001,815
2013-11-2936136436036253,0001,810
2013-11-2836836936536627,0001,830
2013-11-2736436936436939,0001,845
2013-11-2636536636436538,0001,825
2013-11-2536536536236446,0001,820
2013-11-2235836035736030,0001,800
2013-11-2135735835635826,0001,790
2013-11-2035535735435718,0001,785
2013-11-1935435635435622,0001,780
2013-11-1835535535235323,0001,765
2013-11-1535235535235557,0001,775
2013-11-1435435735435729,0001,785
2013-11-1335535535235423,0001,770
2013-11-1235235535235424,0001,770
2013-11-1135235235135219,0001,760
2013-11-0835335435235217,0001,760
2013-11-0735435435235315,0001,765
2013-11-0635335435335411,0001,770
2013-11-0535135435035119,0001,755
2013-11-0135335335135116,0001,755
2013-10-3135235535235533,0001,775
2013-10-3035335335135136,0001,755
2013-10-2935035335035222,0001,760
2013-10-2835335334835339,0001,765
2013-10-25353354347347105,0001,735
2013-10-2434834934834911,0001,745
2013-10-2334734934734819,0001,740
2013-10-2235035034834917,0001,745
2013-10-2134734934734924,0001,745
2013-10-1834735034634637,0001,730
2013-10-1734735034734931,0001,745
2013-10-1634735034734921,0001,745
2013-10-1534935034935052,0001,750
2013-10-1135135234935225,0001,760
2013-10-1034835234835214,0001,760
2013-10-0934835034735013,0001,750
2013-10-0835035034835022,0001,750
2013-10-0735135234935029,0001,750
2013-10-0435235335035215,0001,760
2013-10-0335235235035124,0001,755
2013-10-0235435535035122,0001,755
2013-10-013523533523538,0001,765
2013-09-3035335335135317,0001,765
2013-09-2735535735335528,0001,775
2013-09-2635535635235427,0001,770
2013-09-2535735735235546,0001,775
2013-09-2435635635135430,0001,770
2013-09-2035735735335732,0001,785
2013-09-1935335735235724,0001,785
2013-09-1834835234835123,0001,755
2013-09-1735535534935244,0001,760
2013-09-1334935334935371,0001,765
2013-09-1235235335135125,0001,755
2013-09-1135735735335714,0001,785
2013-09-1035635735335624,0001,780
2013-09-0935735735035315,0001,765
2013-09-063543543523539,0001,765
2013-09-0535235235035217,0001,760
2013-09-043533553493558,0001,775
2013-09-0335535935335624,0001,780
2013-09-0235035134834916,0001,745
2013-08-3035735735035028,0001,750
2013-08-2935735735635711,0001,785
2013-08-2835835835735710,0001,785
2013-08-2736236236036018,0001,800
2013-08-2636236236036249,0001,810
2013-08-2335335735335617,0001,780
2013-08-2235435635435541,0001,775
2013-08-2135335635235426,0001,770
2013-08-2035435535335318,0001,765
2013-08-1935435535235421,0001,770
2013-08-1635435535335326,0001,765
2013-08-1535535535135435,0001,770
2013-08-1435435635335534,0001,775
2013-08-1335535635235523,0001,775
2013-08-1235635635335417,0001,770
2013-08-0935535735535531,0001,775
2013-08-0835735735635618,0001,780
2013-08-0735936035635747,0001,785
2013-08-0635535935535927,0001,795
2013-08-0535835835435862,0001,790
2013-08-0235435635235638,0001,780
2013-08-0135535535035368,0001,765
2013-07-3135635835535675,0001,780
2013-07-3035035534735582,0001,775
2013-07-29349355345350511,0001,750
2013-07-26352356351351958,0001,755
2013-07-25366366360360301,0001,800
2013-07-24367368365368109,0001,840
2013-07-2337037136936963,0001,845
2013-07-2236936936736973,0001,845
2013-07-19372374369369102,0001,845
2013-07-1837237437237351,0001,865
2013-07-1737037437037351,0001,865
2013-07-1637237237037056,0001,850
2013-07-1236637036637037,0001,850
2013-07-1136636736536632,0001,830
2013-07-1036636836536556,0001,825
2013-07-0937137236736773,0001,835
2013-07-0837437537137154,0001,855
2013-07-0537337437037349,0001,865
2013-07-0437337437137331,0001,865
2013-07-0337337437137275,0001,860
2013-07-0236536936236870,0001,840
2013-07-0136336335836162,0001,805
2013-06-2835235835235653,0001,780
2013-06-2735235334835228,0001,760
2013-06-2636036034735150,0001,755
2013-06-2535735935435683,0001,780
2013-06-2434834834534723,0001,735
2013-06-2133734233134147,0001,705
2013-06-2033633733633612,0001,680
2013-06-1933133633133618,0001,680
2013-06-1833233433133120,0001,655
2013-06-1732733432733135,0001,655
2013-06-14321324321323116,0001,615
2013-06-1332232431932043,0001,600
2013-06-1232532632232520,0001,625
2013-06-1132633032532535,0001,625
2013-06-1032132832132539,0001,625
2013-06-0732232231631951,0001,595
2013-06-0633133832532562,0001,625
2013-06-0533734133533524,0001,675
2013-06-0434134133433758,0001,685
2013-06-0334934934134132,0001,705
2013-05-3134735034634626,0001,730
2013-05-3035435434734749,0001,735
2013-05-2935135934935343,0001,765
2013-05-2835235535035131,0001,755
2013-05-27360361354358111,0001,790
2013-05-2436036235035080,0001,750
2013-05-2336837036236244,0001,810
2013-05-2237337337137235,0001,860
2013-05-2137537537237224,0001,860
2013-05-2037437437237219,0001,860
2013-05-1737337436237351,0001,865
2013-05-1637437536037571,0001,875
2013-05-1538338337437491,0001,870
2013-05-1437037737037547,0001,875
2013-05-1337137336937044,0001,850
2013-05-1036136436036337,0001,815
2013-05-0935936335835934,0001,795
2013-05-0835335835335848,0001,790
2013-05-0735235335135221,0001,760
2013-05-0234835034834928,0001,745
2013-05-0135535534834833,0001,740
2013-04-3034835534835339,0001,765
2013-04-2635335334934936,0001,745
2013-04-2535135134235077,0001,750
2013-04-2434134133534142,0001,705
2013-04-2334034033833828,0001,690
2013-04-2233934133533756,0001,685
2013-04-1933533633433535,0001,675
2013-04-1833333533133535,0001,675
2013-04-1733233433233328,0001,665
2013-04-1633233333133227,0001,660
2013-04-1532733532733357,0001,665
2013-04-1233033332933150,0001,655
2013-04-1133433432833063,0001,650
2013-04-1033533533233539,0001,675
2013-04-0933433633433669,0001,680
2013-04-0833233533233465,0001,670
2013-04-0532933232933292,0001,660
2013-04-0432433032332944,0001,645
2013-04-0332232432232427,0001,620
2013-04-0232232431932459,0001,620
2013-04-0132832832232233,0001,610
2013-03-2932932932732739,0001,635
2013-03-2832632832532832,0001,640
2013-03-2732132732132744,0001,635
2013-03-2632032131932151,0001,605
2013-03-2532532531931973,0001,595
2013-03-2232032231831849,0001,590
2013-03-2131932131931933,0001,595
2013-03-1931932131831951,0001,595
2013-03-1831832031731941,0001,595
2013-03-1532032031831848,0001,590
2013-03-1432232231831865,0001,590
2013-03-1332332331931949,0001,595
2013-03-1232432632132175,0001,605
2013-03-1132332832232750,0001,635
2013-03-08320321320320107,0001,600
2013-03-0732332332132114,0001,605
2013-03-0632232232032224,0001,610
2013-03-0532132232032218,0001,610
2013-03-0432132332132113,0001,605
2013-03-0132332332132113,0001,605
2013-02-2832132332032317,0001,615
2013-02-273233233213219,0001,605
2013-02-2632232432032240,0001,610
2013-02-2532732732132151,0001,605
2013-02-2232132132032022,0001,600
2013-02-2132332432232229,0001,610
2013-02-2032332332032333,0001,615
2013-02-1932232332232216,0001,610
2013-02-1831832231832217,0001,610
2013-02-1531832331832150,0001,605
2013-02-1432032432032134,0001,605
2013-02-1331932031832034,0001,600
2013-02-1232332432132259,0001,610
2013-02-0832332432332320,0001,615
2013-02-0732332532332532,0001,625
2013-02-0632532532332334,0001,615
2013-02-0532432432332329,0001,615
2013-02-0432532532332430,0001,620
2013-02-0132532732432652,0001,630
2013-01-3132632732532531,0001,625
2013-01-3032432932432866,0001,640
2013-01-29323326320324328,0001,620
2013-01-28334335325325762,0001,625
2013-01-25334334332334117,0001,670
2013-01-2433233233133241,0001,660
2013-01-2333333333133246,0001,660
2013-01-2233233433233239,0001,660
2013-01-2133233433133244,0001,660
2013-01-1833433433233426,0001,670
2013-01-1733333433233226,0001,660
2013-01-1633333433133138,0001,655
2013-01-1533233433033394,0001,665
2013-01-1133333433233237,0001,660
2013-01-10332334332333102,0001,665
2013-01-0933333333233245,0001,660
2013-01-0833233333133329,0001,665
2013-01-0733033233033143,0001,655
2013-01-0432933032833040,0001,650

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