8142 (株)トーホーの時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	2,890	2,901	2,879	2,880	28,200	2,880
2017-12-28	2,870	2,912	2,870	2,900	13,800	2,900
2017-12-27	2,848	2,877	2,840	2,874	12,000	2,874
2017-12-26	2,824	2,848	2,809	2,831	15,600	2,831
2017-12-25	2,811	2,819	2,793	2,812	13,900	2,812
2017-12-22	2,790	2,794	2,779	2,794	7,300	2,794
2017-12-21	2,789	2,795	2,774	2,778	12,900	2,778
2017-12-20	2,803	2,810	2,790	2,803	9,100	2,803
2017-12-19	2,810	2,815	2,795	2,802	10,600	2,802
2017-12-18	2,808	2,808	2,782	2,789	7,000	2,789
2017-12-15	2,785	2,797	2,777	2,794	9,400	2,794
2017-12-14	2,785	2,797	2,772	2,797	8,600	2,797
2017-12-13	2,785	2,791	2,750	2,767	10,500	2,767
2017-12-12	2,750	2,750	2,721	2,748	12,600	2,748
2017-12-11	2,751	2,759	2,731	2,757	10,500	2,757
2017-12-08	2,683	2,747	2,683	2,745	17,900	2,745
2017-12-07	2,711	2,754	2,711	2,738	11,400	2,738
2017-12-06	2,711	2,726	2,708	2,708	8,400	2,708
2017-12-05	2,738	2,738	2,704	2,706	17,400	2,706
2017-12-04	2,750	2,770	2,738	2,740	6,600	2,740
2017-12-01	2,746	2,760	2,735	2,738	6,700	2,738
2017-11-30	2,757	2,768	2,742	2,742	12,500	2,742
2017-11-29	2,746	2,766	2,727	2,748	6,600	2,748
2017-11-28	2,725	2,763	2,717	2,718	5,500	2,718
2017-11-27	2,791	2,791	2,699	2,716	20,700	2,716
2017-11-24	2,680	2,743	2,680	2,710	10,600	2,710
2017-11-22	2,740	2,748	2,662	2,677	19,000	2,677
2017-11-21	2,763	2,789	2,740	2,740	13,300	2,740
2017-11-20	2,735	2,786	2,735	2,776	4,700	2,776
2017-11-17	2,761	2,786	2,744	2,744	5,300	2,744
2017-11-16	2,751	2,782	2,750	2,762	5,900	2,762
2017-11-15	2,759	2,759	2,735	2,752	9,400	2,752
2017-11-13	2,800	2,816	2,800	2,810	2,500	2,810
2017-11-10	2,814	2,825	2,801	2,813	5,300	2,813
2017-11-09	2,825	2,858	2,815	2,833	10,700	2,833
2017-11-08	2,825	2,845	2,821	2,839	4,300	2,839
2017-11-07	2,840	2,844	2,822	2,830	7,100	2,830
2017-11-06	2,847	2,855	2,831	2,840	6,200	2,840
2017-11-02	2,833	2,840	2,823	2,828	7,400	2,828
2017-11-01	2,860	2,863	2,831	2,836	8,700	2,836
2017-10-31	2,865	2,869	2,821	2,869	6,300	2,869
2017-10-30	2,850	2,855	2,821	2,855	14,400	2,855
2017-10-27	2,840	2,860	2,834	2,835	5,000	2,835
2017-10-26	2,865	2,870	2,840	2,840	7,300	2,840
2017-10-25	2,878	2,878	2,816	2,846	20,200	2,846
2017-10-24	2,798	2,862	2,798	2,862	12,200	2,862
2017-10-23	2,776	2,787	2,775	2,787	5,300	2,787
2017-10-20	2,738	2,775	2,734	2,743	12,700	2,743
2017-10-19	2,775	2,781	2,723	2,746	9,000	2,746
2017-10-18	2,789	2,789	2,772	2,780	5,100	2,780
2017-10-17	2,760	2,791	2,760	2,789	9,100	2,789
2017-10-16	2,703	2,766	2,703	2,757	14,200	2,757
2017-10-13	2,690	2,718	2,684	2,703	9,900	2,703
2017-10-12	2,676	2,698	2,673	2,690	6,600	2,690
2017-10-11	2,676	2,684	2,660	2,676	5,600	2,676
2017-10-10	2,643	2,688	2,642	2,684	6,800	2,684
2017-10-06	2,651	2,658	2,630	2,643	5,300	2,643
2017-10-05	2,650	2,670	2,650	2,659	4,200	2,659
2017-10-04	2,649	2,661	2,635	2,650	7,400	2,650
2017-10-03	2,640	2,650	2,632	2,648	11,700	2,648
2017-10-02	2,708	2,710	2,638	2,648	20,400	2,648
2017-09-29	2,685	2,704	2,678	2,700	6,800	2,700
2017-09-28	2,683	2,702	2,683	2,685	12,100	2,685
2017-09-27	2,677	2,691	2,677	2,683	5,500	2,683
2017-09-26	2,670	2,690	2,656	2,690	13,700	2,690
2017-09-25	2,683	2,687	2,637	2,651	18,700	2,651
2017-09-22	2,677	2,677	2,656	2,657	10,700	2,657
2017-09-21	2,693	2,699	2,672	2,674	9,900	2,674
2017-09-20	2,671	2,694	2,658	2,683	10,700	2,683
2017-09-19	2,643	2,683	2,643	2,670	15,900	2,670
2017-09-15	2,629	2,683	2,620	2,637	14,300	2,637
2017-09-14	2,670	2,680	2,657	2,657	6,700	2,657
2017-09-13	2,644	2,665	2,623	2,653	10,600	2,653
2017-09-12	2,653	2,657	2,621	2,621	9,300	2,621
2017-09-11	2,616	2,683	2,616	2,633	16,200	2,633
2017-09-08	2,669	2,759	2,610	2,626	27,600	2,626
2017-09-07	2,682	2,708	2,670	2,670	20,600	2,670
2017-09-06	2,746	2,771	2,732	2,754	7,700	2,754
2017-09-05	2,811	2,833	2,740	2,747	13,200	2,747
2017-09-04	2,848	2,898	2,818	2,820	19,200	2,820
2017-09-01	2,901	2,901	2,870	2,898	4,900	2,898
2017-08-31	2,908	2,924	2,899	2,901	5,800	2,901
2017-08-30	2,903	2,915	2,887	2,906	5,600	2,906
2017-08-29	2,880	2,887	2,869	2,887	6,800	2,887
2017-08-28	2,945	2,946	2,879	2,893	9,500	2,893
2017-08-25	2,965	2,968	2,912	2,932	17,600	2,932
2017-08-24	2,969	2,969	2,923	2,965	2,800	2,965
2017-08-23	2,967	3,030	2,914	2,970	11,600	2,970
2017-08-22	2,961	2,968	2,938	2,964	9,200	2,964
2017-08-21	2,969	3,000	2,969	2,985	4,000	2,985
2017-08-18	2,990	2,990	2,962	2,969	9,000	2,969
2017-08-17	3,015	3,020	2,991	3,010	5,800	3,010
2017-08-16	2,984	3,010	2,970	3,000	10,500	3,000
2017-08-15	2,960	2,998	2,956	2,984	10,800	2,984
2017-08-14	2,985	2,989	2,953	2,976	11,600	2,976
2017-08-10	2,974	2,992	2,968	2,984	14,500	2,984
2017-08-09	2,961	2,991	2,940	2,946	14,700	2,946
2017-08-08	2,995	3,040	2,940	3,030	29,500	3,030
2017-08-07	2,982	2,997	2,976	2,995	15,600	2,995
2017-08-04	2,955	2,981	2,940	2,981	21,000	2,981
2017-08-03	2,931	2,953	2,920	2,944	8,000	2,944
2017-08-02	2,947	2,954	2,924	2,950	11,700	2,950
2017-08-01	2,895	2,940	2,895	2,940	24,800	2,940
2017-07-31	2,901	2,919	2,893	2,900	33,300	2,900
2017-07-28	2,934	2,934	2,900	2,924	32,200	2,924
2017-07-27	2,899	2,933	2,884	2,916	124,200	2,916
2017-07-26	2,965	2,980	2,925	2,942	195,300	2,942
2017-07-25	2,979	2,988	2,973	2,975	52,100	2,975
2017-07-24	2,998	3,000	2,980	2,981	52,000	2,981
2017-07-21	3,035	3,035	3,010	3,010	30,600	3,010
2017-07-20	3,025	3,055	3,025	3,035	27,700	3,035
2017-07-19	3,015	3,040	3,015	3,030	17,600	3,030
2017-07-18	3,000	3,025	2,998	3,015	30,700	3,015
2017-07-14	2,991	3,030	2,991	3,020	11,900	3,020
2017-07-13	3,015	3,015	2,990	2,991	12,900	2,991
2017-07-12	3,030	3,030	3,005	3,005	9,000	3,005
2017-07-11	3,000	3,045	3,000	3,030	10,600	3,030
2017-07-10	3,030	3,045	3,000	3,000	28,300	3,000
2017-07-07	3,030	3,050	3,020	3,025	18,400	3,025
2017-07-06	3,075	3,075	3,030	3,035	33,300	3,035
2017-07-05	3,090	3,100	3,060	3,080	22,700	3,080
2017-07-04	3,090	3,100	3,055	3,080	31,700	3,080
2017-07-03	3,060	3,090	3,060	3,070	16,400	3,070
2017-06-30	3,055	3,065	3,030	3,055	9,600	3,055
2017-06-29	3,035	3,060	3,030	3,060	8,100	3,060
2017-06-28	3,040	3,055	3,025	3,030	13,200	3,030
2017-06-27	3,000	3,040	3,000	3,035	17,200	3,035
2017-06-26	3,070	3,070	3,010	3,050	11,800	3,050
2017-06-23	3,025	3,035	3,005	3,020	8,400	3,020
2017-06-22	3,065	3,065	3,000	3,025	11,300	3,025
2017-06-21	3,065	3,075	3,040	3,040	9,100	3,040
2017-06-20	2,986	3,065	2,986	3,065	10,500	3,065
2017-06-19	2,960	2,995	2,959	2,989	4,800	2,989
2017-06-16	2,968	2,978	2,949	2,959	4,300	2,959
2017-06-15	2,945	2,987	2,945	2,966	8,200	2,966
2017-06-14	2,975	2,975	2,946	2,957	8,600	2,957
2017-06-13	2,898	2,962	2,897	2,932	11,200	2,932
2017-06-12	2,930	2,943	2,898	2,900	20,300	2,900
2017-06-09	2,969	2,973	2,951	2,952	10,500	2,952
2017-06-08	2,992	3,005	2,981	2,992	5,700	2,992
2017-06-07	2,957	2,995	2,957	2,994	9,300	2,994
2017-06-06	3,035	3,035	2,997	2,997	3,800	2,997
2017-06-05	2,998	3,055	2,990	3,035	10,500	3,035
2017-06-02	2,985	2,998	2,956	2,998	9,400	2,998
2017-06-01	2,920	2,975	2,920	2,970	7,500	2,970
2017-05-31	2,917	2,936	2,917	2,920	6,900	2,920
2017-05-30	2,906	2,944	2,906	2,926	3,800	2,926
2017-05-29	2,921	2,955	2,921	2,949	5,800	2,949
2017-05-26	2,960	2,966	2,913	2,916	4,800	2,916
2017-05-25	2,929	2,959	2,929	2,950	9,600	2,950
2017-05-24	2,904	2,924	2,904	2,919	5,700	2,919
2017-05-23	2,896	2,929	2,896	2,917	8,700	2,917
2017-05-22	2,860	2,895	2,860	2,888	5,200	2,888
2017-05-19	2,875	2,875	2,848	2,867	5,300	2,867
2017-05-18	2,841	2,863	2,830	2,863	5,700	2,863
2017-05-17	2,869	2,876	2,855	2,864	4,500	2,864
2017-05-16	2,894	2,894	2,869	2,877	5,200	2,877
2017-05-15	2,864	2,897	2,830	2,889	9,000	2,889
2017-05-12	2,900	2,900	2,880	2,891	10,100	2,891
2017-05-11	2,880	2,899	2,875	2,899	6,600	2,899
2017-05-10	2,851	2,888	2,849	2,877	9,600	2,877
2017-05-09	2,850	2,865	2,839	2,851	7,700	2,851
2017-05-08	2,800	2,850	2,800	2,850	20,200	2,850
2017-05-02	2,768	2,798	2,768	2,798	7,600	2,798
2017-05-01	2,755	2,779	2,748	2,778	7,000	2,778
2017-04-28	2,771	2,776	2,756	2,756	5,100	2,756
2017-04-27	2,739	2,770	2,739	2,768	8,800	2,768
2017-04-26	2,749	2,750	2,732	2,744	9,100	2,744
2017-04-25	2,718	2,741	2,689	2,741	20,600	2,741
2017-04-24	2,682	2,682	2,638	2,668	6,900	2,668
2017-04-21	2,622	2,634	2,620	2,633	6,400	2,633
2017-04-20	2,624	2,640	2,615	2,617	6,400	2,617
2017-04-19	2,603	2,640	2,591	2,609	11,900	2,609
2017-04-18	2,578	2,614	2,578	2,593	5,300	2,593
2017-04-17	2,526	2,582	2,502	2,578	9,400	2,578
2017-04-14	2,577	2,577	2,543	2,548	5,800	2,548
2017-04-13	2,581	2,603	2,555	2,579	5,600	2,579
2017-04-12	2,626	2,626	2,565	2,581	7,700	2,581
2017-04-11	2,637	2,647	2,625	2,625	7,000	2,625
2017-04-10	2,674	2,691	2,634	2,636	7,200	2,636
2017-04-07	2,655	2,688	2,639	2,639	7,700	2,639
2017-04-06	2,677	2,677	2,622	2,622	6,500	2,622
2017-04-05	2,677	2,693	2,668	2,675	9,500	2,675
2017-04-04	2,677	2,677	2,642	2,658	6,100	2,658
2017-04-03	2,631	2,692	2,629	2,654	10,000	2,654
2017-03-31	2,690	2,690	2,601	2,601	9,100	2,601
2017-03-30	2,700	2,705	2,673	2,677	6,800	2,677
2017-03-29	2,728	2,728	2,676	2,696	8,600	2,696
2017-03-28	2,679	2,700	2,650	2,700	16,700	2,700
2017-03-27	2,654	2,658	2,600	2,629	12,500	2,629
2017-03-24	2,607	2,654	2,607	2,654	5,500	2,654
2017-03-23	2,608	2,623	2,591	2,611	11,000	2,611
2017-03-22	2,654	2,661	2,600	2,600	9,900	2,600
2017-03-21	2,676	2,698	2,655	2,679	11,500	2,679
2017-03-17	2,617	2,699	2,606	2,699	17,000	2,699
2017-03-16	2,611	2,621	2,586	2,618	7,800	2,618
2017-03-15	2,612	2,631	2,612	2,621	4,500	2,621
2017-03-14	2,633	2,647	2,618	2,640	7,400	2,640
2017-03-13	2,650	2,653	2,613	2,628	12,400	2,628
2017-03-10	2,650	2,650	2,618	2,629	19,700	2,629
2017-03-09	2,641	2,657	2,621	2,626	8,200	2,626
2017-03-08	2,630	2,654	2,618	2,653	9,900	2,653
2017-03-07	2,632	2,655	2,628	2,655	10,000	2,655
2017-03-06	2,621	2,644	2,610	2,636	5,700	2,636
2017-03-03	2,629	2,648	2,614	2,622	16,400	2,622
2017-03-02	2,608	2,648	2,608	2,623	17,200	2,623
2017-03-01	2,599	2,608	2,593	2,608	8,500	2,608
2017-02-28	2,588	2,603	2,561	2,593	17,500	2,593
2017-02-27	2,589	2,589	2,554	2,562	11,700	2,562
2017-02-24	2,578	2,599	2,578	2,592	15,500	2,592
2017-02-23	2,580	2,588	2,557	2,583	19,600	2,583
2017-02-22	2,546	2,566	2,546	2,553	17,500	2,553
2017-02-21	2,534	2,547	2,526	2,544	9,000	2,544
2017-02-20	2,532	2,540	2,512	2,535	4,600	2,535
2017-02-17	2,530	2,549	2,522	2,532	13,200	2,532
2017-02-16	2,512	2,535	2,512	2,530	11,600	2,530
2017-02-15	2,487	2,521	2,480	2,512	13,200	2,512
2017-02-14	2,523	2,523	2,493	2,494	9,900	2,494
2017-02-13	2,519	2,541	2,510	2,530	22,300	2,530
2017-02-10	2,504	2,520	2,491	2,514	19,300	2,514
2017-02-09	2,467	2,484	2,450	2,484	10,900	2,484
2017-02-08	2,482	2,482	2,454	2,475	7,700	2,475
2017-02-07	2,482	2,489	2,473	2,478	8,500	2,478
2017-02-06	2,491	2,493	2,474	2,483	15,600	2,483
2017-02-03	2,490	2,491	2,476	2,483	8,300	2,483
2017-02-02	2,510	2,510	2,486	2,490	16,600	2,490
2017-02-01	2,500	2,502	2,479	2,502	14,700	2,502
2017-01-31	2,505	2,507	2,485	2,496	11,100	2,496
2017-01-30	2,505	2,509	2,475	2,508	20,600	2,508
2017-01-27	2,476	2,505	2,461	2,500	155,500	2,500
2017-01-26	2,493	2,522	2,482	2,482	221,200	2,482
2017-01-25	2,511	2,528	2,497	2,499	60,800	2,499
2017-01-24	2,524	2,525	2,511	2,521	33,300	2,521
2017-01-23	2,530	2,534	2,512	2,534	36,000	2,534
2017-01-20	2,535	2,547	2,528	2,543	35,600	2,543
2017-01-19	2,540	2,559	2,540	2,549	13,400	2,549
2017-01-18	2,536	2,541	2,527	2,540	12,000	2,540
2017-01-17	2,570	2,572	2,540	2,549	30,700	2,549
2017-01-16	2,576	2,584	2,572	2,574	12,000	2,574
2017-01-13	2,584	2,596	2,574	2,594	8,900	2,594
2017-01-12	2,600	2,600	2,569	2,584	19,000	2,584
2017-01-11	2,604	2,612	2,595	2,607	20,700	2,607
2017-01-10	2,594	2,611	2,592	2,594	34,900	2,594
2017-01-06	2,585	2,599	2,567	2,599	20,800	2,599
2017-01-05	2,580	2,593	2,576	2,587	22,500	2,587
2017-01-04	2,550	2,588	2,550	2,575	36,200	2,575

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

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 [2017年度]

8142 (株)トーホーの時系列データ [2017年度]