8142 (株)トーホーの時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	2,505	2,556	2,505	2,531	37,800	2,531
2016-12-29	2,558	2,573	2,557	2,562	32,200	2,562
2016-12-28	2,554	2,573	2,548	2,570	10,300	2,570
2016-12-27	2,551	2,555	2,538	2,548	5,700	2,548
2016-12-26	2,545	2,559	2,530	2,552	11,700	2,552
2016-12-22	2,581	2,581	2,454	2,542	13,000	2,542
2016-12-21	2,568	2,585	2,559	2,567	8,800	2,567
2016-12-20	2,548	2,567	2,546	2,566	8,100	2,566
2016-12-19	2,542	2,555	2,539	2,548	12,200	2,548
2016-12-16	2,540	2,542	2,527	2,540	12,900	2,540
2016-12-15	2,500	2,529	2,500	2,524	12,600	2,524
2016-12-14	2,503	2,510	2,496	2,498	11,900	2,498
2016-12-13	2,500	2,500	2,490	2,500	16,400	2,500
2016-12-12	2,509	2,509	2,479	2,496	15,000	2,496
2016-12-09	2,446	2,482	2,446	2,482	14,100	2,482
2016-12-08	2,500	2,500	2,481	2,488	8,200	2,488
2016-12-07	2,464	2,491	2,463	2,484	12,400	2,484
2016-12-06	2,451	2,475	2,441	2,441	8,900	2,441
2016-12-05	2,475	2,480	2,452	2,452	3,700	2,452
2016-12-02	2,475	2,489	2,448	2,460	7,300	2,460
2016-12-01	2,502	2,503	2,400	2,470	23,800	2,470
2016-11-30	2,495	2,499	2,489	2,493	6,000	2,493
2016-11-29	2,490	2,500	2,488	2,500	7,500	2,500
2016-11-28	2,499	2,500	2,486	2,500	10,300	2,500
2016-11-25	2,499	2,499	2,488	2,499	7,800	2,499
2016-11-24	2,494	2,494	2,485	2,493	3,700	2,493
2016-11-22	2,495	2,500	2,493	2,496	7,700	2,496
2016-11-21	2,491	2,499	2,482	2,486	6,800	2,486
2016-11-18	2,485	2,497	2,474	2,491	5,600	2,491
2016-11-17	2,487	2,498	2,485	2,497	8,300	2,497
2016-11-16	2,466	2,478	2,464	2,478	4,300	2,478
2016-11-15	2,451	2,480	2,451	2,480	8,000	2,480
2016-11-14	2,480	2,485	2,464	2,484	6,200	2,484
2016-11-11	2,475	2,490	2,446	2,466	9,100	2,466
2016-11-10	2,417	2,446	2,375	2,441	8,400	2,441
2016-11-09	2,460	2,464	2,320	2,320	9,900	2,320
2016-11-08	2,420	2,445	2,391	2,429	4,600	2,429
2016-11-07	2,409	2,416	2,394	2,399	5,100	2,399
2016-11-04	2,392	2,420	2,392	2,403	5,600	2,403
2016-11-02	2,442	2,457	2,435	2,442	6,700	2,442
2016-11-01	2,464	2,480	2,464	2,475	5,500	2,475
2016-10-31	2,486	2,488	2,471	2,478	3,900	2,478
2016-10-28	2,481	2,499	2,459	2,499	16,700	2,499
2016-10-27	2,484	2,484	2,447	2,465	5,700	2,465
2016-10-26	2,477	2,485	2,465	2,472	8,300	2,472
2016-10-25	2,488	2,495	2,455	2,466	22,700	2,466
2016-10-24	2,447	2,455	2,441	2,455	5,600	2,455
2016-10-21	2,455	2,455	2,440	2,446	4,000	2,446
2016-10-20	2,438	2,455	2,438	2,454	9,000	2,454
2016-10-19	2,439	2,444	2,436	2,437	4,700	2,437
2016-10-17	2,410	2,439	2,410	2,433	7,600	2,433
2016-10-13	2,422	2,425	2,383	2,420	6,500	2,420
2016-10-12	2,367	2,412	2,367	2,396	7,600	2,396
2016-10-11	2,428	2,428	2,409	2,412	4,900	2,412
2016-10-07	2,399	2,402	2,382	2,402	4,200	2,402
2016-10-06	2,405	2,412	2,400	2,408	4,900	2,408
2016-10-05	2,385	2,399	2,378	2,395	5,500	2,395
2016-10-04	2,389	2,389	2,379	2,385	3,600	2,385
2016-10-03	2,356	2,372	2,355	2,370	4,300	2,370
2016-09-30	2,360	2,380	2,320	2,322	10,100	2,322
2016-09-29	2,350	2,367	2,343	2,367	7,800	2,367
2016-09-28	2,347	2,355	2,329	2,349	6,900	2,349
2016-09-27	2,319	2,347	2,276	2,347	10,200	2,347
2016-09-26	2,337	2,337	2,290	2,320	12,700	2,320
2016-09-23	2,306	2,327	2,286	2,321	14,300	2,321
2016-09-21	2,293	2,358	2,293	2,356	10,200	2,356
2016-09-20	2,300	2,300	2,288	2,293	5,900	2,293
2016-09-16	2,271	2,297	2,271	2,290	4,300	2,290
2016-09-15	2,256	2,281	2,256	2,276	4,400	2,276
2016-09-14	2,299	2,299	2,270	2,284	5,400	2,284
2016-09-13	2,315	2,315	2,283	2,293	2,500	2,293
2016-09-12	2,276	2,311	2,276	2,304	2,600	2,304
2016-09-09	2,326	2,326	2,291	2,305	9,700	2,305
2016-09-08	2,255	2,313	2,255	2,313	8,800	2,313
2016-09-07	2,254	2,299	2,254	2,294	5,800	2,294
2016-09-06	2,245	2,290	2,245	2,289	3,700	2,289
2016-09-05	2,262	2,280	2,258	2,262	3,600	2,262
2016-09-02	2,250	2,262	2,240	2,262	3,100	2,262
2016-09-01	2,241	2,270	2,240	2,248	4,400	2,248
2016-08-31	2,304	2,305	2,151	2,241	8,300	2,241
2016-08-30	2,327	2,327	2,301	2,303	2,900	2,303
2016-08-29	2,339	2,340	2,311	2,319	5,100	2,319
2016-08-26	2,340	2,340	2,291	2,298	7,000	2,298
2016-08-25	2,322	2,322	2,265	2,279	6,900	2,279
2016-08-24	2,250	2,262	2,250	2,255	1,500	2,255
2016-08-23	2,236	2,260	2,228	2,231	6,400	2,231
2016-08-22	2,238	2,259	2,233	2,245	3,500	2,245
2016-08-19	2,233	2,253	2,230	2,237	6,600	2,237
2016-08-18	2,251	2,288	2,230	2,230	6,100	2,230
2016-08-17	2,244	2,292	2,231	2,240	7,100	2,240
2016-08-16	2,310	2,326	2,257	2,260	10,300	2,260
2016-08-15	2,292	2,320	2,288	2,297	2,300	2,297
2016-08-12	2,319	2,337	2,294	2,320	8,800	2,320
2016-08-10	2,251	2,294	2,248	2,294	3,600	2,294
2016-08-09	2,244	2,259	2,239	2,251	2,800	2,251
2016-08-08	2,286	2,291	2,232	2,252	8,100	2,252
2016-08-05	2,286	2,300	2,264	2,286	8,200	2,286
2016-08-04	2,302	2,302	2,250	2,263	8,300	2,263
2016-08-03	2,329	2,355	2,288	2,292	10,400	2,292
2016-08-02	2,379	2,380	2,345	2,345	7,700	2,345
2016-08-01	2,384	2,384	2,364	2,370	8,500	2,370
2016-07-29	2,392	2,398	2,345	2,394	12,000	2,394
2016-07-28	2,400	2,400	2,374	2,385	17,700	2,385
2016-07-27	2,392	2,400	2,365	2,373	105,200	2,373
2016-07-26	2,432	2,436	2,400	2,408	135,000	2,408
2016-07-25	2,427	2,442	2,422	2,432	29,400	2,432
2016-07-22	2,430	2,443	2,423	2,431	21,600	2,431
2016-07-21	2,441	2,456	2,441	2,450	61,400	2,450
2016-07-20	2,422	2,450	2,421	2,450	25,900	2,450
2016-07-19	2,467	2,475	2,401	2,438	20,900	2,438
2016-07-15	2,462	2,475	2,458	2,467	8,600	2,467
2016-07-14	2,460	2,492	2,460	2,462	11,300	2,462
2016-07-13	2,476	2,498	2,471	2,481	27,900	2,481
2016-07-12	2,498	2,498	2,457	2,494	10,600	2,494
2016-07-11	2,426	2,493	2,426	2,490	14,300	2,490
2016-07-08	2,480	2,480	2,427	2,427	8,700	2,427
2016-07-07	2,455	2,480	2,455	2,480	8,400	2,480
2016-07-06	2,453	2,462	2,436	2,461	27,500	2,461
2016-07-05	2,474	2,474	2,449	2,454	9,300	2,454
2016-07-04	2,450	2,453	2,427	2,453	12,200	2,453
2016-07-01	2,434	2,445	2,423	2,445	10,300	2,445
2016-06-30	2,410	2,412	2,389	2,402	6,400	2,402
2016-06-29	2,386	2,421	2,386	2,413	6,500	2,413
2016-06-28	2,350	2,400	2,350	2,389	24,500	2,389
2016-06-27	2,367	2,402	2,347	2,370	13,900	2,370
2016-06-24	2,406	2,417	2,260	2,299	13,300	2,299
2016-06-23	2,472	2,472	2,410	2,427	7,600	2,427
2016-06-22	2,447	2,477	2,435	2,476	5,000	2,476
2016-06-21	2,419	2,435	2,392	2,430	3,700	2,430
2016-06-20	2,373	2,431	2,359	2,419	24,100	2,419
2016-06-17	2,360	2,392	2,343	2,351	11,500	2,351
2016-06-16	2,405	2,405	2,337	2,337	6,000	2,337
2016-06-15	2,366	2,407	2,366	2,390	4,800	2,390
2016-06-14	2,405	2,433	2,402	2,408	6,500	2,408
2016-06-13	2,435	2,474	2,407	2,407	10,900	2,407
2016-06-10	2,496	2,496	2,462	2,479	13,100	2,479
2016-06-09	2,477	2,477	2,433	2,453	6,800	2,453
2016-06-08	2,488	2,493	2,480	2,480	4,100	2,480
2016-06-07	2,485	2,495	2,475	2,484	5,200	2,484
2016-06-06	2,460	2,485	2,433	2,485	4,300	2,485
2016-06-03	2,483	2,500	2,463	2,498	5,700	2,498
2016-06-02	2,457	2,495	2,453	2,463	3,600	2,463
2016-06-01	2,467	2,498	2,456	2,457	4,700	2,457
2016-05-31	2,482	2,503	2,480	2,503	7,900	2,503
2016-05-30	2,491	2,500	2,479	2,492	6,200	2,492
2016-05-27	2,492	2,492	2,477	2,488	2,100	2,488
2016-05-26	2,489	2,489	2,462	2,475	3,100	2,475
2016-05-25	2,485	2,489	2,470	2,479	5,600	2,479
2016-05-24	2,433	2,449	2,433	2,449	4,000	2,449
2016-05-23	2,414	2,433	2,414	2,433	3,400	2,433
2016-05-20	2,413	2,421	2,413	2,414	1,700	2,414
2016-05-19	2,430	2,430	2,402	2,413	4,800	2,413
2016-05-18	2,423	2,434	2,399	2,400	3,600	2,400
2016-05-17	2,393	2,424	2,378	2,419	2,900	2,419
2016-05-16	2,390	2,402	2,377	2,378	3,400	2,378
2016-05-13	2,438	2,438	2,396	2,398	7,300	2,398
2016-05-12	2,403	2,440	2,403	2,433	1,700	2,433
2016-05-11	2,390	2,424	2,390	2,409	4,500	2,409
2016-05-10	2,351	2,410	2,351	2,403	5,400	2,403
2016-05-09	2,347	2,362	2,343	2,344	3,800	2,344
2016-05-06	2,335	2,384	2,335	2,347	5,900	2,347
2016-05-02	2,390	2,397	2,350	2,354	9,000	2,354
2016-04-28	2,472	2,480	2,414	2,422	8,800	2,422
2016-04-27	2,450	2,469	2,448	2,462	5,900	2,462
2016-04-26	2,474	2,474	2,455	2,468	4,400	2,468
2016-04-25	2,500	2,500	2,461	2,473	12,600	2,473
2016-04-22	2,472	2,480	2,453	2,480	7,800	2,480
2016-04-21	2,469	2,479	2,466	2,473	9,600	2,473
2016-04-20	2,460	2,465	2,440	2,455	7,900	2,455
2016-04-19	2,460	2,460	2,439	2,454	3,600	2,454
2016-04-18	2,445	2,453	2,421	2,426	7,100	2,426
2016-04-15	2,451	2,470	2,451	2,463	3,700	2,463
2016-04-14	2,447	2,460	2,438	2,460	7,400	2,460
2016-04-13	2,436	2,439	2,420	2,427	5,000	2,427
2016-04-12	2,431	2,441	2,400	2,400	10,300	2,400
2016-04-11	2,449	2,455	2,400	2,441	6,100	2,441
2016-04-08	2,440	2,465	2,420	2,451	7,500	2,451
2016-04-07	2,423	2,469	2,423	2,464	5,100	2,464
2016-04-06	2,465	2,468	2,390	2,456	7,400	2,456
2016-04-05	2,489	2,489	2,460	2,467	5,600	2,467
2016-04-04	2,388	2,489	2,388	2,489	10,400	2,489
2016-04-01	2,464	2,464	2,384	2,397	12,400	2,397
2016-03-31	2,432	2,479	2,424	2,456	7,100	2,456
2016-03-30	2,475	2,475	2,401	2,431	6,500	2,431
2016-03-29	2,479	2,482	2,439	2,476	10,900	2,476
2016-03-28	2,467	2,472	2,410	2,472	8,900	2,472
2016-03-25	2,459	2,466	2,443	2,452	12,400	2,452
2016-03-24	2,450	2,454	2,435	2,442	6,500	2,442
2016-03-23	2,441	2,450	2,426	2,450	3,500	2,450
2016-03-22	2,417	2,459	2,387	2,440	14,600	2,440
2016-03-18	2,398	2,430	2,389	2,430	8,600	2,430
2016-03-17	2,445	2,454	2,413	2,416	3,800	2,416
2016-03-16	2,462	2,469	2,420	2,427	6,500	2,427
2016-03-15	2,423	2,457	2,423	2,453	6,600	2,453
2016-03-14	2,453	2,466	2,441	2,458	9,800	2,458
2016-03-11	2,413	2,449	2,413	2,445	17,200	2,445
2016-03-10	2,397	2,444	2,397	2,443	16,600	2,443
2016-03-09	2,360	2,398	2,359	2,383	12,600	2,383
2016-03-08	2,367	2,369	2,320	2,358	5,400	2,358
2016-03-07	2,365	2,369	2,353	2,368	3,100	2,368
2016-03-04	2,357	2,370	2,354	2,370	2,900	2,370
2016-03-03	2,368	2,371	2,342	2,371	8,300	2,371
2016-03-02	2,338	2,372	2,290	2,362	12,200	2,362
2016-03-01	2,329	2,329	2,284	2,302	4,600	2,302
2016-02-29	2,339	2,342	2,303	2,319	14,700	2,319
2016-02-26	2,304	2,338	2,289	2,289	4,500	2,289
2016-02-25	2,292	2,300	2,248	2,282	12,500	2,282
2016-02-24	2,223	2,264	2,222	2,242	10,300	2,242
2016-02-23	2,221	2,247	2,218	2,227	10,000	2,227
2016-02-22	2,189	2,214	2,189	2,212	3,500	2,212
2016-02-19	2,212	2,231	2,169	2,184	4,200	2,184
2016-02-18	2,232	2,241	2,193	2,214	6,700	2,214
2016-02-17	2,156	2,219	2,156	2,199	7,600	2,199
2016-02-16	2,200	2,205	2,156	2,156	9,400	2,156
2016-02-15	2,136	2,198	2,086	2,175	9,300	2,175
2016-02-12	2,117	2,144	2,041	2,051	16,100	2,051
2016-02-10	2,225	2,225	2,135	2,140	9,100	2,140
2016-02-09	2,171	2,239	2,150	2,209	15,300	2,209
2016-02-08	2,219	2,229	2,190	2,218	14,700	2,218
2016-02-05	2,192	2,214	2,186	2,201	7,300	2,201
2016-02-04	2,244	2,244	2,213	2,220	15,600	2,220
2016-02-03	2,207	2,250	2,194	2,244	11,800	2,244
2016-02-02	2,220	2,229	2,184	2,223	9,000	2,223
2016-02-01	2,213	2,220	2,201	2,220	12,600	2,220
2016-01-29	2,134	2,190	2,130	2,189	17,200	2,189
2016-01-28	2,135	2,164	2,131	2,140	11,000	2,140
2016-01-27	2,138	2,162	2,114	2,154	76,300	2,154
2016-01-26	2,210	2,230	2,121	2,134	164,000	2,134
2016-01-25	2,241	2,294	2,241	2,283	35,200	2,283
2016-01-22	2,112	2,199	2,112	2,198	21,500	2,198
2016-01-21	2,225	2,240	2,100	2,100	55,000	2,100
2016-01-20	2,333	2,350	2,275	2,275	33,100	2,275
2016-01-19	2,386	2,397	2,347	2,350	18,100	2,350
2016-01-18	2,348	2,408	2,342	2,402	14,600	2,402
2016-01-15	2,366	2,400	2,366	2,395	10,700	2,395
2016-01-14	2,376	2,381	2,350	2,365	13,100	2,365
2016-01-13	2,363	2,410	2,357	2,399	10,500	2,399
2016-01-12	2,375	2,377	2,333	2,333	21,900	2,333
2016-01-08	2,390	2,406	2,381	2,381	14,200	2,381
2016-01-07	2,402	2,424	2,396	2,396	23,200	2,396
2016-01-06	2,410	2,449	2,406	2,406	19,200	2,406
2016-01-05	2,421	2,462	2,421	2,422	13,300	2,422
2016-01-04	2,440	2,471	2,438	2,442	20,700	2,442

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

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30

8142 (株)トーホー の時系列データ [2016年度]

8142 (株)トーホーの時系列データ [2016年度]