8142 (株)トーホー の時系列データ [2014年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2014-12-30 | 458 | 460 | 439 | 447 | 186,000 | 2,235 |
| 2014-12-29 | 443 | 456 | 443 | 454 | 76,000 | 2,270 |
| 2014-12-26 | 438 | 443 | 438 | 442 | 84,000 | 2,210 |
| 2014-12-25 | 435 | 435 | 431 | 435 | 72,000 | 2,175 |
| 2014-12-24 | 434 | 435 | 433 | 435 | 58,000 | 2,175 |
| 2014-12-22 | 429 | 433 | 428 | 433 | 65,000 | 2,165 |
| 2014-12-19 | 430 | 432 | 428 | 428 | 66,000 | 2,140 |
| 2014-12-18 | 429 | 429 | 428 | 428 | 29,000 | 2,140 |
| 2014-12-17 | 428 | 430 | 425 | 425 | 38,000 | 2,125 |
| 2014-12-16 | 430 | 430 | 427 | 428 | 49,000 | 2,140 |
| 2014-12-15 | 430 | 433 | 430 | 430 | 42,000 | 2,150 |
| 2014-12-12 | 429 | 433 | 429 | 431 | 85,000 | 2,155 |
| 2014-12-11 | 430 | 431 | 428 | 431 | 111,000 | 2,155 |
| 2014-12-10 | 426 | 430 | 426 | 426 | 89,000 | 2,130 |
| 2014-12-09 | 429 | 430 | 428 | 428 | 32,000 | 2,140 |
| 2014-12-08 | 427 | 430 | 427 | 428 | 38,000 | 2,140 |
| 2014-12-05 | 426 | 429 | 426 | 429 | 24,000 | 2,145 |
| 2014-12-04 | 426 | 428 | 423 | 425 | 39,000 | 2,125 |
| 2014-12-03 | 430 | 430 | 426 | 426 | 26,000 | 2,130 |
| 2014-12-02 | 430 | 430 | 425 | 430 | 51,000 | 2,150 |
| 2014-12-01 | 428 | 430 | 424 | 430 | 52,000 | 2,150 |
| 2014-11-28 | 424 | 427 | 424 | 427 | 24,000 | 2,135 |
| 2014-11-27 | 424 | 427 | 424 | 424 | 22,000 | 2,120 |
| 2014-11-26 | 426 | 427 | 424 | 424 | 20,000 | 2,120 |
| 2014-11-25 | 427 | 427 | 425 | 426 | 43,000 | 2,130 |
| 2014-11-21 | 426 | 426 | 423 | 425 | 22,000 | 2,125 |
| 2014-11-20 | 427 | 427 | 424 | 425 | 22,000 | 2,125 |
| 2014-11-19 | 425 | 427 | 424 | 425 | 21,000 | 2,125 |
| 2014-11-18 | 421 | 426 | 421 | 426 | 28,000 | 2,130 |
| 2014-11-17 | 426 | 426 | 416 | 419 | 40,000 | 2,095 |
| 2014-11-14 | 426 | 426 | 420 | 426 | 63,000 | 2,130 |
| 2014-11-13 | 422 | 426 | 422 | 425 | 31,000 | 2,125 |
| 2014-11-12 | 425 | 425 | 423 | 423 | 66,000 | 2,115 |
| 2014-11-11 | 424 | 425 | 423 | 425 | 26,000 | 2,125 |
| 2014-11-10 | 422 | 424 | 421 | 424 | 28,000 | 2,120 |
| 2014-11-07 | 423 | 424 | 421 | 423 | 33,000 | 2,115 |
| 2014-11-06 | 427 | 427 | 420 | 423 | 30,000 | 2,115 |
| 2014-11-05 | 419 | 428 | 419 | 425 | 97,000 | 2,125 |
| 2014-11-04 | 422 | 424 | 418 | 419 | 90,000 | 2,095 |
| 2014-10-31 | 420 | 423 | 419 | 422 | 161,000 | 2,110 |
| 2014-10-30 | 419 | 421 | 416 | 420 | 139,000 | 2,100 |
| 2014-10-29 | 420 | 420 | 415 | 418 | 45,000 | 2,090 |
| 2014-10-28 | 417 | 418 | 414 | 417 | 22,000 | 2,085 |
| 2014-10-27 | 422 | 423 | 410 | 415 | 104,000 | 2,075 |
| 2014-10-24 | 409 | 410 | 408 | 410 | 28,000 | 2,050 |
| 2014-10-23 | 407 | 408 | 405 | 406 | 28,000 | 2,030 |
| 2014-10-22 | 407 | 408 | 402 | 408 | 32,000 | 2,040 |
| 2014-10-21 | 401 | 403 | 400 | 400 | 25,000 | 2,000 |
| 2014-10-20 | 392 | 401 | 392 | 401 | 51,000 | 2,005 |
| 2014-10-17 | 401 | 403 | 388 | 391 | 57,000 | 1,955 |
| 2014-10-16 | 402 | 403 | 401 | 401 | 32,000 | 2,005 |
| 2014-10-15 | 400 | 409 | 400 | 407 | 27,000 | 2,035 |
| 2014-10-14 | 403 | 405 | 401 | 402 | 33,000 | 2,010 |
| 2014-10-10 | 400 | 407 | 400 | 405 | 57,000 | 2,025 |
| 2014-10-09 | 410 | 410 | 406 | 406 | 35,000 | 2,030 |
| 2014-10-08 | 410 | 412 | 406 | 410 | 45,000 | 2,050 |
| 2014-10-07 | 408 | 411 | 408 | 411 | 58,000 | 2,055 |
| 2014-10-06 | 410 | 410 | 408 | 408 | 31,000 | 2,040 |
| 2014-10-03 | 403 | 406 | 401 | 406 | 21,000 | 2,030 |
| 2014-10-02 | 406 | 409 | 401 | 403 | 46,000 | 2,015 |
| 2014-10-01 | 408 | 411 | 407 | 409 | 28,000 | 2,045 |
| 2014-09-30 | 410 | 410 | 407 | 407 | 31,000 | 2,035 |
| 2014-09-29 | 410 | 410 | 406 | 409 | 33,000 | 2,045 |
| 2014-09-26 | 406 | 410 | 403 | 407 | 49,000 | 2,035 |
| 2014-09-25 | 400 | 408 | 399 | 408 | 88,000 | 2,040 |
| 2014-09-24 | 398 | 400 | 397 | 399 | 58,000 | 1,995 |
| 2014-09-22 | 401 | 401 | 397 | 398 | 11,000 | 1,990 |
| 2014-09-19 | 398 | 408 | 397 | 401 | 201,000 | 2,005 |
| 2014-09-18 | 396 | 398 | 396 | 398 | 39,000 | 1,990 |
| 2014-09-17 | 395 | 396 | 394 | 394 | 22,000 | 1,970 |
| 2014-09-16 | 390 | 395 | 390 | 394 | 84,000 | 1,970 |
| 2014-09-12 | 393 | 393 | 390 | 392 | 89,000 | 1,960 |
| 2014-09-11 | 390 | 393 | 390 | 393 | 31,000 | 1,965 |
| 2014-09-10 | 390 | 393 | 390 | 393 | 32,000 | 1,965 |
| 2014-09-09 | 388 | 393 | 387 | 393 | 82,000 | 1,965 |
| 2014-09-08 | 387 | 389 | 386 | 387 | 51,000 | 1,935 |
| 2014-09-05 | 389 | 389 | 387 | 389 | 24,000 | 1,945 |
| 2014-09-04 | 386 | 389 | 386 | 389 | 14,000 | 1,945 |
| 2014-09-03 | 388 | 388 | 387 | 388 | 17,000 | 1,940 |
| 2014-09-02 | 388 | 389 | 386 | 387 | 31,000 | 1,935 |
| 2014-09-01 | 389 | 389 | 386 | 387 | 27,000 | 1,935 |
| 2014-08-29 | 386 | 389 | 385 | 389 | 18,000 | 1,945 |
| 2014-08-28 | 388 | 388 | 386 | 388 | 25,000 | 1,940 |
| 2014-08-27 | 386 | 388 | 386 | 388 | 22,000 | 1,940 |
| 2014-08-26 | 388 | 388 | 386 | 386 | 41,000 | 1,930 |
| 2014-08-25 | 388 | 388 | 385 | 387 | 50,000 | 1,935 |
| 2014-08-22 | 387 | 387 | 386 | 387 | 47,000 | 1,935 |
| 2014-08-21 | 385 | 387 | 385 | 386 | 59,000 | 1,930 |
| 2014-08-20 | 384 | 385 | 382 | 385 | 31,000 | 1,925 |
| 2014-08-19 | 382 | 384 | 381 | 384 | 23,000 | 1,920 |
| 2014-08-18 | 382 | 384 | 379 | 379 | 37,000 | 1,895 |
| 2014-08-15 | 382 | 382 | 378 | 382 | 23,000 | 1,910 |
| 2014-08-14 | 382 | 383 | 381 | 382 | 18,000 | 1,910 |
| 2014-08-13 | 380 | 383 | 379 | 382 | 19,000 | 1,910 |
| 2014-08-12 | 383 | 384 | 379 | 381 | 17,000 | 1,905 |
| 2014-08-11 | 381 | 381 | 376 | 381 | 49,000 | 1,905 |
| 2014-08-08 | 375 | 375 | 370 | 373 | 33,000 | 1,865 |
| 2014-08-07 | 371 | 377 | 371 | 376 | 43,000 | 1,880 |
| 2014-08-06 | 375 | 377 | 371 | 371 | 50,000 | 1,855 |
| 2014-08-05 | 374 | 379 | 374 | 377 | 56,000 | 1,885 |
| 2014-08-04 | 376 | 377 | 373 | 375 | 41,000 | 1,875 |
| 2014-08-01 | 374 | 377 | 371 | 376 | 84,000 | 1,880 |
| 2014-07-31 | 382 | 382 | 376 | 376 | 70,000 | 1,880 |
| 2014-07-30 | 385 | 385 | 381 | 381 | 117,000 | 1,905 |
| 2014-07-29 | 383 | 387 | 382 | 386 | 517,000 | 1,930 |
| 2014-07-28 | 385 | 388 | 385 | 388 | 957,000 | 1,940 |
| 2014-07-25 | 387 | 387 | 384 | 385 | 164,000 | 1,925 |
| 2014-07-24 | 387 | 388 | 385 | 387 | 119,000 | 1,935 |
| 2014-07-23 | 391 | 392 | 387 | 388 | 117,000 | 1,940 |
| 2014-07-22 | 391 | 392 | 391 | 392 | 74,000 | 1,960 |
| 2014-07-18 | 391 | 393 | 390 | 391 | 72,000 | 1,955 |
| 2014-07-17 | 391 | 393 | 391 | 393 | 43,000 | 1,965 |
| 2014-07-16 | 391 | 393 | 391 | 392 | 67,000 | 1,960 |
| 2014-07-15 | 392 | 393 | 391 | 391 | 62,000 | 1,955 |
| 2014-07-14 | 390 | 393 | 390 | 392 | 32,000 | 1,960 |
| 2014-07-11 | 390 | 391 | 390 | 390 | 53,000 | 1,950 |
| 2014-07-10 | 391 | 392 | 391 | 391 | 29,000 | 1,955 |
| 2014-07-09 | 392 | 393 | 391 | 391 | 39,000 | 1,955 |
| 2014-07-08 | 395 | 395 | 393 | 394 | 43,000 | 1,970 |
| 2014-07-07 | 395 | 396 | 395 | 395 | 37,000 | 1,975 |
| 2014-07-04 | 397 | 398 | 395 | 395 | 46,000 | 1,975 |
| 2014-07-03 | 398 | 398 | 396 | 397 | 44,000 | 1,985 |
| 2014-07-02 | 399 | 399 | 397 | 398 | 49,000 | 1,990 |
| 2014-07-01 | 400 | 401 | 394 | 397 | 157,000 | 1,985 |
| 2014-06-30 | 385 | 393 | 385 | 392 | 115,000 | 1,960 |
| 2014-06-27 | 385 | 386 | 384 | 384 | 47,000 | 1,920 |
| 2014-06-26 | 384 | 385 | 383 | 383 | 52,000 | 1,915 |
| 2014-06-25 | 382 | 383 | 382 | 383 | 55,000 | 1,915 |
| 2014-06-24 | 381 | 383 | 381 | 382 | 45,000 | 1,910 |
| 2014-06-23 | 380 | 382 | 380 | 381 | 23,000 | 1,905 |
| 2014-06-20 | 381 | 381 | 379 | 380 | 32,000 | 1,900 |
| 2014-06-19 | 380 | 380 | 379 | 380 | 33,000 | 1,900 |
| 2014-06-18 | 380 | 380 | 379 | 379 | 40,000 | 1,895 |
| 2014-06-17 | 379 | 379 | 378 | 379 | 26,000 | 1,895 |
| 2014-06-16 | 378 | 379 | 377 | 378 | 40,000 | 1,890 |
| 2014-06-13 | 379 | 379 | 376 | 378 | 72,000 | 1,890 |
| 2014-06-12 | 376 | 377 | 375 | 376 | 18,000 | 1,880 |
| 2014-06-11 | 376 | 378 | 376 | 377 | 36,000 | 1,885 |
| 2014-06-10 | 374 | 377 | 374 | 377 | 35,000 | 1,885 |
| 2014-06-09 | 378 | 378 | 375 | 376 | 20,000 | 1,880 |
| 2014-06-06 | 377 | 377 | 375 | 377 | 16,000 | 1,885 |
| 2014-06-05 | 376 | 377 | 374 | 377 | 26,000 | 1,885 |
| 2014-06-04 | 375 | 376 | 373 | 376 | 39,000 | 1,880 |
| 2014-06-03 | 373 | 375 | 373 | 374 | 22,000 | 1,870 |
| 2014-06-02 | 372 | 373 | 369 | 373 | 45,000 | 1,865 |
| 2014-05-30 | 369 | 371 | 366 | 368 | 49,000 | 1,840 |
| 2014-05-29 | 371 | 371 | 369 | 369 | 12,000 | 1,845 |
| 2014-05-28 | 370 | 373 | 367 | 370 | 38,000 | 1,850 |
| 2014-05-27 | 368 | 370 | 368 | 370 | 21,000 | 1,850 |
| 2014-05-26 | 369 | 369 | 367 | 368 | 46,000 | 1,840 |
| 2014-05-23 | 362 | 367 | 361 | 365 | 33,000 | 1,825 |
| 2014-05-22 | 362 | 364 | 361 | 363 | 18,000 | 1,815 |
| 2014-05-21 | 357 | 358 | 357 | 358 | 5,000 | 1,790 |
| 2014-05-20 | 359 | 359 | 356 | 356 | 26,000 | 1,780 |
| 2014-05-19 | 360 | 363 | 360 | 361 | 18,000 | 1,805 |
| 2014-05-16 | 362 | 362 | 360 | 360 | 47,000 | 1,800 |
| 2014-05-15 | 365 | 369 | 364 | 364 | 25,000 | 1,820 |
| 2014-05-14 | 368 | 369 | 366 | 369 | 27,000 | 1,845 |
| 2014-05-13 | 367 | 368 | 367 | 367 | 9,000 | 1,835 |
| 2014-05-12 | 368 | 368 | 364 | 364 | 20,000 | 1,820 |
| 2014-05-09 | 362 | 369 | 362 | 367 | 29,000 | 1,835 |
| 2014-05-08 | 362 | 362 | 361 | 361 | 15,000 | 1,805 |
| 2014-05-07 | 366 | 367 | 360 | 360 | 44,000 | 1,800 |
| 2014-05-02 | 367 | 369 | 367 | 368 | 15,000 | 1,840 |
| 2014-05-01 | 368 | 370 | 366 | 370 | 53,000 | 1,850 |
| 2014-04-30 | 369 | 369 | 366 | 368 | 21,000 | 1,840 |
| 2014-04-28 | 368 | 368 | 366 | 368 | 22,000 | 1,840 |
| 2014-04-25 | 367 | 368 | 365 | 368 | 98,000 | 1,840 |
| 2014-04-24 | 359 | 360 | 358 | 360 | 17,000 | 1,800 |
| 2014-04-23 | 358 | 359 | 358 | 359 | 12,000 | 1,795 |
| 2014-04-22 | 364 | 364 | 357 | 358 | 43,000 | 1,790 |
| 2014-04-21 | 355 | 358 | 355 | 356 | 12,000 | 1,780 |
| 2014-04-18 | 355 | 356 | 353 | 355 | 7,000 | 1,775 |
| 2014-04-17 | 352 | 354 | 352 | 352 | 14,000 | 1,760 |
| 2014-04-16 | 345 | 350 | 345 | 349 | 16,000 | 1,745 |
| 2014-04-15 | 341 | 347 | 341 | 345 | 20,000 | 1,725 |
| 2014-04-14 | 340 | 346 | 340 | 340 | 24,000 | 1,700 |
| 2014-04-11 | 341 | 342 | 337 | 338 | 38,000 | 1,690 |
| 2014-04-10 | 344 | 346 | 342 | 342 | 21,000 | 1,710 |
| 2014-04-09 | 346 | 354 | 341 | 341 | 58,000 | 1,705 |
| 2014-04-08 | 354 | 357 | 350 | 351 | 32,000 | 1,755 |
| 2014-04-07 | 357 | 357 | 355 | 356 | 20,000 | 1,780 |
| 2014-04-04 | 363 | 365 | 346 | 357 | 85,000 | 1,785 |
| 2014-04-03 | 363 | 368 | 362 | 363 | 40,000 | 1,815 |
| 2014-04-02 | 359 | 364 | 359 | 360 | 37,000 | 1,800 |
| 2014-04-01 | 355 | 359 | 355 | 359 | 50,000 | 1,795 |
| 2014-03-31 | 354 | 355 | 350 | 353 | 65,000 | 1,765 |
| 2014-03-28 | 346 | 350 | 346 | 349 | 27,000 | 1,745 |
| 2014-03-27 | 350 | 350 | 346 | 346 | 38,000 | 1,730 |
| 2014-03-26 | 340 | 348 | 340 | 346 | 61,000 | 1,730 |
| 2014-03-25 | 337 | 339 | 336 | 337 | 82,000 | 1,685 |
| 2014-03-24 | 321 | 332 | 321 | 328 | 41,000 | 1,640 |
| 2014-03-20 | 331 | 332 | 319 | 319 | 106,000 | 1,595 |
| 2014-03-19 | 333 | 337 | 331 | 331 | 34,000 | 1,655 |
| 2014-03-18 | 334 | 339 | 332 | 332 | 37,000 | 1,660 |
| 2014-03-17 | 335 | 337 | 331 | 331 | 48,000 | 1,655 |
| 2014-03-14 | 347 | 349 | 331 | 338 | 153,000 | 1,690 |
| 2014-03-13 | 349 | 349 | 347 | 347 | 17,000 | 1,735 |
| 2014-03-12 | 350 | 351 | 347 | 347 | 34,000 | 1,735 |
| 2014-03-11 | 354 | 354 | 348 | 350 | 64,000 | 1,750 |
| 2014-03-10 | 354 | 356 | 353 | 354 | 20,000 | 1,770 |
| 2014-03-07 | 356 | 359 | 352 | 354 | 45,000 | 1,770 |
| 2014-03-06 | 360 | 360 | 353 | 357 | 28,000 | 1,785 |
| 2014-03-05 | 360 | 361 | 360 | 361 | 9,000 | 1,805 |
| 2014-03-04 | 351 | 359 | 351 | 356 | 51,000 | 1,780 |
| 2014-03-03 | 358 | 363 | 357 | 359 | 23,000 | 1,795 |
| 2014-02-28 | 362 | 362 | 355 | 358 | 26,000 | 1,790 |
| 2014-02-27 | 362 | 362 | 359 | 359 | 21,000 | 1,795 |
| 2014-02-26 | 364 | 366 | 352 | 363 | 37,000 | 1,815 |
| 2014-02-25 | 370 | 370 | 367 | 368 | 51,000 | 1,840 |
| 2014-02-24 | 366 | 367 | 363 | 364 | 40,000 | 1,820 |
| 2014-02-21 | 361 | 364 | 360 | 364 | 38,000 | 1,820 |
| 2014-02-20 | 361 | 361 | 357 | 359 | 45,000 | 1,795 |
| 2014-02-19 | 359 | 361 | 358 | 359 | 32,000 | 1,795 |
| 2014-02-18 | 353 | 358 | 353 | 358 | 36,000 | 1,790 |
| 2014-02-17 | 355 | 355 | 354 | 354 | 17,000 | 1,770 |
| 2014-02-14 | 359 | 359 | 356 | 356 | 50,000 | 1,780 |
| 2014-02-13 | 358 | 359 | 356 | 357 | 27,000 | 1,785 |
| 2014-02-12 | 359 | 359 | 354 | 357 | 24,000 | 1,785 |
| 2014-02-10 | 359 | 359 | 353 | 353 | 30,000 | 1,765 |
| 2014-02-07 | 355 | 357 | 353 | 353 | 38,000 | 1,765 |
| 2014-02-06 | 350 | 351 | 346 | 347 | 53,000 | 1,735 |
| 2014-02-05 | 355 | 355 | 348 | 348 | 65,000 | 1,740 |
| 2014-02-04 | 359 | 359 | 350 | 352 | 127,000 | 1,760 |
| 2014-02-03 | 359 | 362 | 357 | 362 | 78,000 | 1,810 |
| 2014-01-31 | 360 | 362 | 357 | 361 | 95,000 | 1,805 |
| 2014-01-30 | 366 | 366 | 357 | 363 | 155,000 | 1,815 |
| 2014-01-29 | 369 | 372 | 366 | 366 | 508,000 | 1,830 |
| 2014-01-28 | 374 | 382 | 372 | 382 | 796,000 | 1,910 |
| 2014-01-27 | 380 | 380 | 376 | 376 | 192,000 | 1,880 |
| 2014-01-24 | 384 | 384 | 381 | 382 | 115,000 | 1,910 |
| 2014-01-23 | 384 | 385 | 383 | 385 | 93,000 | 1,925 |
| 2014-01-22 | 386 | 386 | 384 | 386 | 67,000 | 1,930 |
| 2014-01-21 | 384 | 386 | 384 | 386 | 63,000 | 1,930 |
| 2014-01-20 | 386 | 386 | 383 | 385 | 82,000 | 1,925 |
| 2014-01-17 | 384 | 387 | 384 | 386 | 49,000 | 1,930 |
| 2014-01-16 | 382 | 385 | 381 | 383 | 104,000 | 1,915 |
| 2014-01-15 | 381 | 383 | 381 | 382 | 57,000 | 1,910 |
| 2014-01-14 | 383 | 383 | 380 | 381 | 89,000 | 1,905 |
| 2014-01-10 | 382 | 383 | 380 | 383 | 73,000 | 1,915 |
| 2014-01-09 | 381 | 384 | 381 | 384 | 49,000 | 1,920 |
| 2014-01-08 | 381 | 384 | 381 | 383 | 65,000 | 1,915 |
| 2014-01-07 | 382 | 384 | 381 | 382 | 77,000 | 1,910 |
| 2014-01-06 | 380 | 384 | 380 | 384 | 77,000 | 1,920 |
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
