1. HOME >
  2. 株価時系列 >
  3. 8142 >
  4. 2015年

8142 (株)トーホー の時系列データ [2015年度]

日付始値高値安値終値出来高調整後終値
2015-12-302,4972,4972,4692,4748,2002,474
2015-12-292,4952,4982,4812,49812,1002,498
2015-12-282,4692,4902,4412,4888,3002,488
2015-12-252,4712,4712,4322,4417,7002,441
2015-12-242,4612,4702,4352,4559,2002,455
2015-12-222,4192,4562,4002,43714,0002,437
2015-12-212,4002,4192,3882,40714,8002,407
2015-12-182,4822,5102,3932,39328,3002,393
2015-12-172,4472,4862,4472,47715,3002,477
2015-12-162,4102,4462,4102,4466,1002,446
2015-12-152,4462,4462,4002,41013,8002,410
2015-12-142,4142,4242,3902,4209,7002,420
2015-12-112,3882,4402,3882,41721,1002,417
2015-12-102,3982,4382,3822,43811,7002,438
2015-12-092,4002,4362,3872,3938,8002,393
2015-12-082,4402,4482,3922,39913,3002,399
2015-12-072,4222,4302,3942,3967,7002,396
2015-12-042,4102,4362,3992,3998,7002,399
2015-12-032,4002,4462,4002,4467,9002,446
2015-12-022,4342,4342,4102,4234,7002,423
2015-12-012,4252,4472,4152,4346,7002,434
2015-11-302,3962,4252,3962,4133,7002,413
2015-11-272,4202,4462,3612,4035,3002,403
2015-11-262,4702,4702,4362,4367,8002,436
2015-11-252,4962,4962,4642,46711,0002,467
2015-11-242,4752,4752,4502,4618,1002,461
2015-11-202,4662,4742,4362,4747,9002,474
2015-11-192,4502,4602,4362,4578,8002,457
2015-11-182,4262,4422,4122,4337,2002,433
2015-11-172,4212,4482,3702,42612,1002,426
2015-11-162,3702,4022,3702,3984,7002,398
2015-11-132,4142,4192,3942,4184,5002,418
2015-11-122,3992,4502,3992,4228,0002,422
2015-11-112,3242,3992,3242,3969,8002,396
2015-11-102,3652,3652,3422,3605,0002,360
2015-11-092,3112,4232,3112,36514,2002,365
2015-11-062,2602,2862,2572,2774,6002,277
2015-11-052,2262,2582,2262,2574,7002,257
2015-11-042,2562,2562,2202,2352,9002,235
2015-11-022,2372,2372,1852,2205,9002,220
2015-10-302,2292,2612,2232,2356,6002,235
2015-10-292,3102,3122,2292,2296,2002,229
2015-10-282,2482,3222,2432,2604,4002,260
2015-10-272,3022,3022,2422,2515,4002,251
2015-10-262,3142,3422,2772,30222,5002,302
2015-10-232,2412,2512,2302,2478,4002,247
2015-10-222,2062,2502,2042,2219,2002,221
2015-10-212,1222,1992,1222,19811,2002,198
2015-10-202,1312,1312,1202,1223,7002,122
2015-10-192,1102,1332,1012,1183,5002,118
2015-10-162,1252,1682,1022,10713,5002,107
2015-10-152,0782,1222,0782,1026,9002,102
2015-10-142,0822,0842,0732,0734,2002,073
2015-10-132,0642,0802,0642,0796,6002,079
2015-10-092,0712,0822,0522,06410,2002,064
2015-10-082,0752,0772,0622,0714,1002,071
2015-10-072,0732,0892,0522,0753,9002,075
2015-10-062,0152,0802,0152,05613,0002,056
2015-10-052,0312,0442,0042,0087,1002,008
2015-10-022,0182,0262,0022,0182,5002,018
2015-10-012,0122,0482,0102,0184,3002,018
2015-09-301,9892,0001,9701,9894,7001,989
2015-09-292,0052,0201,9541,9567,2001,956
2015-09-282,0302,0311,9952,0315,8002,031
2015-09-252,0542,0541,9882,00416,7002,004
2015-09-242,0912,1262,0182,02116,5002,021
2015-09-182,1002,1322,0952,11715,1002,117
2015-09-172,0982,1182,0722,1157,0002,115
2015-09-162,0772,1022,0612,0713,5002,071
2015-09-152,0842,1242,0652,0665,3002,066
2015-09-142,1092,1192,0802,0844,6002,084
2015-09-112,0672,1492,0602,10917,8002,109
2015-09-102,0282,0602,0212,0487,6002,048
2015-09-092,1002,1002,0142,0549,7002,054
2015-09-082,1662,1912,0022,00830,5002,008
2015-09-072,1672,2022,1522,1699,5002,169
2015-09-042,2132,2132,1502,1717,9002,171
2015-09-032,1482,2192,1482,1738,3002,173
2015-09-022,1382,2142,1372,15921,7002,159
2015-09-012,3202,3202,2312,24013,1002,240
2015-08-312,3002,3292,2862,3175,0002,317
2015-08-282,4002,4002,2682,33312,0002,333
2015-08-272,3002,3382,2162,32214,5002,322
2015-08-262,1362,2222,1362,17515,3002,175
2015-08-252,2002,2602,1202,13520,4002,135
2015-08-242,3232,3392,2522,26916,1002,269
2015-08-212,3812,4182,3432,34712,8002,347
2015-08-202,4202,4402,4022,4034,0002,403
2015-08-192,4342,4452,4252,4256,2002,425
2015-08-182,4332,4332,4032,4209,9002,420
2015-08-172,4062,4362,4032,4259,5002,425
2015-08-142,3902,4312,3902,4227,5002,422
2015-08-132,4252,4252,3502,39917,5002,399
2015-08-122,4502,4612,4072,42516,8002,425
2015-08-112,4952,4952,4482,45713,8002,457
2015-08-102,4512,4952,4512,4928,5002,492
2015-08-072,4862,5002,4852,48910,7002,489
2015-08-062,4962,5002,4862,49513,4002,495
2015-08-052,4662,4982,4662,49623,3002,496
2015-08-042,4472,4722,4472,46621,3002,466
2015-08-032,4452,4592,4342,44711,1002,447
2015-07-312,4612,4612,4412,45012,8002,450
2015-07-302,4492,4712,4322,45424,9002,454
2015-07-292,4672,4682,4302,45075,4002,450
2015-07-28495495492493639,0002,465
2015-07-27499500497497151,0002,485
2015-07-2449950249949970,0002,495
2015-07-23499503499501108,0002,505
2015-07-22501502500501133,0002,505
2015-07-2150450550150384,0002,515
2015-07-1750650750450723,0002,535
2015-07-1650150750150777,0002,535
2015-07-1550050850050786,0002,535
2015-07-1450050650050464,0002,520
2015-07-1348849548849435,0002,470
2015-07-1048849048348671,0002,430
2015-07-09490490481488119,0002,440
2015-07-0850150549349398,0002,465
2015-07-0749950549950167,0002,505
2015-07-0650050249849962,0002,495
2015-07-0350850850450454,0002,520
2015-07-0250850850550765,0002,535
2015-07-0150050449750377,0002,515
2015-06-3049550049450064,0002,500
2015-06-2949349949149679,0002,480
2015-06-2650050349950145,0002,505
2015-06-2549550049549759,0002,485
2015-06-24493496491495110,0002,475
2015-06-23494499485490111,0002,450
2015-06-2250750749549990,0002,495
2015-06-1950750950750742,0002,535
2015-06-1851351450850939,0002,545
2015-06-1751451451351417,0002,570
2015-06-1651551651451428,0002,570
2015-06-1551351451151420,0002,570
2015-06-1251351651351687,0002,580
2015-06-1150351250351231,0002,560
2015-06-1051751750450672,0002,530
2015-06-0951551951551779,0002,585
2015-06-0852052051351330,0002,565
2015-06-0551751951551838,0002,590
2015-06-0451851851451732,0002,585
2015-06-0351552051351539,0002,575
2015-06-0251751751051240,0002,560
2015-06-0150851750851734,0002,585
2015-05-2951751951551825,0002,590
2015-05-2851952051351726,0002,585
2015-05-2751151951151719,0002,585
2015-05-2651552351051869,0002,590
2015-05-2551351451051439,0002,570
2015-05-2250651350651342,0002,565
2015-05-2151551550650645,0002,530
2015-05-2052152151151648,0002,580
2015-05-1950552750352094,0002,600
2015-05-1849450649450556,0002,525
2015-05-1548549448549345,0002,465
2015-05-1448548948448659,0002,430
2015-05-1348548648348633,0002,430
2015-05-1248048648048548,0002,425
2015-05-1147348047348058,0002,400
2015-05-0847347547147248,0002,360
2015-05-0747147146647146,0002,355
2015-05-0147047346746843,0002,340
2015-04-3047447546546948,0002,345
2015-04-2847347547147469,0002,370
2015-04-27465478465469109,0002,345
2015-04-2445846145746049,0002,300
2015-04-2346046145845827,0002,290
2015-04-2245946145846051,0002,300
2015-04-2145845945545934,0002,295
2015-04-2045345945245881,0002,290
2015-04-1745745945445641,0002,280
2015-04-1645745745345740,0002,285
2015-04-1546046045645737,0002,285
2015-04-1445846045646035,0002,300
2015-04-1345546045545830,0002,290
2015-04-1046046345545576,0002,275
2015-04-0945545945345943,0002,295
2015-04-0845045445045448,0002,270
2015-04-0744945244944930,0002,245
2015-04-0644845344745140,0002,255
2015-04-0344244844244834,0002,240
2015-04-0244044443844241,0002,210
2015-04-0144044443743763,0002,185
2015-03-3144044043543641,0002,180
2015-03-3043343543143452,0002,170
2015-03-2743544043343351,0002,165
2015-03-2644444443143566,0002,175
2015-03-2544544543744491,0002,220
2015-03-2444644644344441,0002,220
2015-03-2344244644244646,0002,230
2015-03-20452452438438112,0002,190
2015-03-1945645644945254,0002,260
2015-03-1845645745245641,0002,280
2015-03-1745545644545685,0002,280
2015-03-1645845845245243,0002,260
2015-03-13458458452455103,0002,275
2015-03-1245145945045291,0002,260
2015-03-1145445445045148,0002,255
2015-03-10457465449454167,0002,270
2015-03-0944245644245462,0002,270
2015-03-0644144444144222,0002,210
2015-03-0544744944144238,0002,210
2015-03-0445245244544733,0002,235
2015-03-0344645144644915,0002,245
2015-03-0245045244544633,0002,230
2015-02-2744745444544747,0002,235
2015-02-2645345344544750,0002,235
2015-02-2546246244544780,0002,235
2015-02-2445846245546187,0002,305
2015-02-2345445745345739,0002,285
2015-02-2045345645245457,0002,270
2015-02-1945745745445675,0002,280
2015-02-18449455447454124,0002,270
2015-02-1744744844444843,0002,240
2015-02-1644444744444741,0002,235
2015-02-1344544744044481,0002,220
2015-02-1244144544144367,0002,215
2015-02-1044044143744136,0002,205
2015-02-0943643943243948,0002,195
2015-02-0643643643243333,0002,165
2015-02-0543243442843059,0002,150
2015-02-0443643742843181,0002,155
2015-02-0344044042742898,0002,140
2015-02-0243644043343894,0002,190
2015-01-3043643743543681,0002,180
2015-01-29436437434437129,0002,185
2015-01-28427436426434384,0002,170
2015-01-27435437434435607,0002,175
2015-01-26437437435436161,0002,180
2015-01-2344044143843880,0002,190
2015-01-2244344443844198,0002,205
2015-01-2144444644444468,0002,220
2015-01-2044444744444670,0002,230
2015-01-1944644944644640,0002,230
2015-01-1644644844544636,0002,230
2015-01-1544544944544825,0002,240
2015-01-1444844844744825,0002,240
2015-01-1344644844344866,0002,240
2015-01-0944444844444649,0002,230
2015-01-0844544744444649,0002,230
2015-01-0744444644244446,0002,220
2015-01-0644844944444569,0002,225
2015-01-0544445244444861,0002,240

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