8142 (株)トーホーの時系列データ [2018年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2018-12-28	2,134	2,185	2,102	2,170	11,500	2,170
2018-12-27	2,088	2,203	2,075	2,184	15,700	2,184
2018-12-26	2,009	2,076	1,971	2,020	14,300	2,020
2018-12-25	2,100	2,100	1,945	1,951	26,700	1,951
2018-12-21	2,178	2,178	2,104	2,119	17,600	2,119
2018-12-20	2,234	2,251	2,181	2,185	12,400	2,185
2018-12-19	2,255	2,269	2,226	2,235	6,900	2,235
2018-12-18	2,279	2,279	2,234	2,239	8,400	2,239
2018-12-17	2,284	2,301	2,255	2,288	8,300	2,288
2018-12-14	2,301	2,318	2,284	2,284	17,500	2,284
2018-12-13	2,376	2,382	2,318	2,322	18,100	2,322
2018-12-12	2,277	2,344	2,277	2,332	19,900	2,332
2018-12-11	2,288	2,288	2,211	2,211	13,400	2,211
2018-12-10	2,249	2,256	2,220	2,250	7,600	2,250
2018-12-07	2,302	2,317	2,280	2,288	9,700	2,288
2018-12-06	2,333	2,348	2,300	2,302	11,000	2,302
2018-12-05	2,350	2,350	2,309	2,333	6,000	2,333
2018-12-04	2,376	2,396	2,351	2,351	4,400	2,351
2018-12-03	2,395	2,395	2,364	2,376	6,100	2,376
2018-11-30	2,394	2,402	2,382	2,395	5,500	2,395
2018-11-29	2,425	2,425	2,372	2,378	6,700	2,378
2018-11-28	2,414	2,418	2,404	2,410	7,300	2,410
2018-11-27	2,410	2,411	2,389	2,389	4,800	2,389
2018-11-26	2,438	2,438	2,403	2,405	10,100	2,405
2018-11-22	2,370	2,430	2,370	2,426	10,400	2,426
2018-11-21	2,390	2,402	2,372	2,387	7,900	2,387
2018-11-20	2,360	2,449	2,353	2,413	21,400	2,413
2018-11-19	2,335	2,366	2,334	2,350	4,300	2,350
2018-11-16	2,318	2,350	2,318	2,346	3,800	2,346
2018-11-15	2,300	2,332	2,300	2,328	3,500	2,328
2018-11-14	2,320	2,335	2,305	2,311	7,000	2,311
2018-11-13	2,328	2,328	2,309	2,310	4,800	2,310
2018-11-12	2,350	2,380	2,342	2,355	8,600	2,355
2018-11-09	2,337	2,345	2,334	2,342	4,100	2,342
2018-11-08	2,344	2,345	2,317	2,337	9,400	2,337
2018-11-07	2,351	2,360	2,320	2,326	11,100	2,326
2018-11-06	2,308	2,352	2,301	2,332	9,900	2,332
2018-11-05	2,274	2,306	2,260	2,279	8,400	2,279
2018-11-02	2,287	2,299	2,254	2,274	10,000	2,274
2018-11-01	2,250	2,285	2,232	2,260	9,300	2,260
2018-10-31	2,209	2,260	2,200	2,238	11,000	2,238
2018-10-30	2,200	2,242	2,196	2,203	13,300	2,203
2018-10-29	2,242	2,249	2,203	2,206	9,200	2,206
2018-10-26	2,273	2,276	2,202	2,211	13,100	2,211
2018-10-25	2,250	2,274	2,203	2,245	21,200	2,245
2018-10-24	2,212	2,285	2,212	2,277	10,400	2,277
2018-10-23	2,261	2,285	2,222	2,224	11,500	2,224
2018-10-22	2,235	2,285	2,235	2,262	8,300	2,262
2018-10-19	2,222	2,249	2,222	2,231	5,200	2,231
2018-10-18	2,236	2,270	2,227	2,235	8,500	2,235
2018-10-17	2,168	2,250	2,168	2,241	10,700	2,241
2018-10-16	2,154	2,173	2,154	2,157	6,600	2,157
2018-10-15	2,193	2,206	2,150	2,154	13,500	2,154
2018-10-12	2,227	2,248	2,187	2,192	14,200	2,192
2018-10-11	2,250	2,297	2,218	2,223	13,000	2,223
2018-10-10	2,260	2,295	2,260	2,269	5,900	2,269
2018-10-09	2,310	2,322	2,258	2,258	8,600	2,258
2018-10-05	2,335	2,338	2,313	2,324	13,500	2,324
2018-10-04	2,311	2,334	2,294	2,326	6,700	2,326
2018-10-03	2,360	2,360	2,283	2,288	13,300	2,288
2018-10-02	2,300	2,346	2,300	2,336	14,600	2,336
2018-10-01	2,275	2,297	2,275	2,295	8,100	2,295
2018-09-28	2,269	2,291	2,269	2,275	8,200	2,275
2018-09-27	2,285	2,309	2,261	2,269	12,600	2,269
2018-09-26	2,268	2,279	2,220	2,274	15,500	2,274
2018-09-25	2,210	2,285	2,171	2,277	32,200	2,277
2018-09-21	2,122	2,214	2,112	2,175	35,700	2,175
2018-09-20	2,095	2,104	2,081	2,100	13,200	2,100
2018-09-19	2,083	2,093	2,050	2,093	22,000	2,093
2018-09-18	2,075	2,125	2,026	2,073	41,100	2,073
2018-09-14	2,102	2,117	2,089	2,089	19,700	2,089
2018-09-13	2,058	2,112	2,058	2,102	13,500	2,102
2018-09-12	2,104	2,114	2,027	2,037	21,600	2,037
2018-09-11	2,068	2,126	2,068	2,114	20,300	2,114
2018-09-10	2,120	2,134	2,114	2,118	11,100	2,118
2018-09-07	2,127	2,139	2,115	2,126	8,900	2,126
2018-09-06	2,113	2,128	2,111	2,123	9,000	2,123
2018-09-05	2,153	2,153	2,113	2,126	22,500	2,126
2018-09-04	2,229	2,229	2,126	2,141	37,500	2,141
2018-09-03	2,262	2,277	2,258	2,262	6,800	2,262
2018-08-31	2,267	2,273	2,252	2,262	7,500	2,262
2018-08-30	2,256	2,282	2,256	2,271	8,500	2,271
2018-08-29	2,241	2,260	2,238	2,252	7,500	2,252
2018-08-28	2,237	2,257	2,234	2,241	6,800	2,241
2018-08-27	2,200	2,232	2,192	2,231	12,700	2,231
2018-08-24	2,183	2,185	2,170	2,174	5,000	2,174
2018-08-23	2,174	2,179	2,165	2,173	6,700	2,173
2018-08-22	2,144	2,171	2,144	2,156	5,700	2,156
2018-08-21	2,154	2,172	2,151	2,151	7,000	2,151
2018-08-20	2,133	2,172	2,133	2,151	8,100	2,151
2018-08-17	2,131	2,136	2,129	2,133	4,600	2,133
2018-08-16	2,165	2,169	2,130	2,135	10,100	2,135
2018-08-15	2,150	2,161	2,145	2,151	5,300	2,151
2018-08-14	2,128	2,163	2,128	2,155	11,700	2,155
2018-08-13	2,171	2,178	2,128	2,135	16,800	2,135
2018-08-10	2,199	2,200	2,179	2,188	10,900	2,188
2018-08-09	2,221	2,225	2,200	2,217	9,500	2,217
2018-08-08	2,200	2,245	2,200	2,228	13,600	2,228
2018-08-07	2,173	2,204	2,160	2,199	9,600	2,199
2018-08-06	2,202	2,213	2,173	2,173	15,200	2,173
2018-08-03	2,262	2,262	2,216	2,218	10,600	2,218
2018-08-02	2,312	2,314	2,253	2,260	16,500	2,260
2018-08-01	2,339	2,343	2,306	2,314	12,300	2,314
2018-07-31	2,370	2,370	2,269	2,317	22,000	2,317
2018-07-30	2,380	2,380	2,360	2,370	28,900	2,370
2018-07-27	2,371	2,386	2,342	2,376	103,300	2,376
2018-07-26	2,374	2,394	2,371	2,391	163,200	2,391
2018-07-25	2,393	2,393	2,380	2,381	76,000	2,381
2018-07-24	2,401	2,410	2,397	2,397	47,500	2,397
2018-07-23	2,410	2,430	2,400	2,401	50,100	2,401
2018-07-20	2,410	2,426	2,410	2,418	25,900	2,418
2018-07-19	2,440	2,445	2,425	2,426	25,000	2,426
2018-07-18	2,440	2,466	2,437	2,443	20,700	2,443
2018-07-17	2,400	2,450	2,400	2,437	43,800	2,437
2018-07-13	2,426	2,445	2,407	2,409	28,500	2,409
2018-07-12	2,435	2,465	2,425	2,426	20,800	2,426
2018-07-11	2,467	2,467	2,450	2,450	32,300	2,450
2018-07-10	2,470	2,524	2,467	2,479	37,400	2,479
2018-07-09	2,451	2,480	2,451	2,471	35,000	2,471
2018-07-06	2,497	2,497	2,450	2,465	39,300	2,465
2018-07-05	2,521	2,553	2,501	2,501	23,400	2,501
2018-07-04	2,541	2,557	2,512	2,546	27,600	2,546
2018-07-03	2,605	2,605	2,538	2,541	17,700	2,541
2018-07-02	2,655	2,657	2,580	2,589	16,700	2,589
2018-06-29	2,653	2,662	2,634	2,656	23,000	2,656
2018-06-28	2,645	2,671	2,645	2,668	8,900	2,668
2018-06-27	2,620	2,677	2,618	2,667	13,100	2,667
2018-06-26	2,564	2,620	2,562	2,618	6,100	2,618
2018-06-25	2,605	2,619	2,586	2,597	13,200	2,597
2018-06-22	2,597	2,602	2,582	2,602	6,900	2,602
2018-06-21	2,601	2,604	2,583	2,585	5,700	2,585
2018-06-20	2,586	2,605	2,586	2,598	10,900	2,598
2018-06-19	2,594	2,604	2,581	2,590	4,900	2,590
2018-06-18	2,612	2,613	2,582	2,586	5,700	2,586
2018-06-15	2,625	2,626	2,582	2,584	9,300	2,584
2018-06-14	2,611	2,625	2,610	2,613	5,500	2,613
2018-06-13	2,625	2,634	2,604	2,624	8,100	2,624
2018-06-12	2,562	2,638	2,550	2,633	20,400	2,633
2018-06-11	2,633	2,683	2,633	2,681	10,900	2,681
2018-06-08	2,589	2,640	2,589	2,638	12,800	2,638
2018-06-07	2,610	2,625	2,603	2,619	5,000	2,619
2018-06-06	2,599	2,624	2,599	2,608	5,800	2,608
2018-06-05	2,612	2,616	2,595	2,610	4,200	2,610
2018-06-04	2,580	2,625	2,580	2,621	8,300	2,621
2018-06-01	2,572	2,572	2,552	2,562	7,200	2,562
2018-05-31	2,579	2,595	2,579	2,582	5,900	2,582
2018-05-30	2,559	2,577	2,551	2,559	7,300	2,559
2018-05-29	2,584	2,585	2,570	2,579	5,100	2,579
2018-05-28	2,589	2,589	2,565	2,581	3,800	2,581
2018-05-25	2,587	2,587	2,556	2,568	6,900	2,568
2018-05-24	2,531	2,565	2,531	2,556	4,300	2,556
2018-05-23	2,568	2,568	2,525	2,546	12,800	2,546
2018-05-22	2,604	2,605	2,575	2,582	11,000	2,582
2018-05-21	2,620	2,638	2,611	2,619	4,300	2,619
2018-05-18	2,627	2,639	2,616	2,625	3,200	2,625
2018-05-17	2,615	2,621	2,604	2,621	3,500	2,621
2018-05-16	2,617	2,623	2,604	2,615	5,500	2,615
2018-05-15	2,611	2,625	2,611	2,625	4,400	2,625
2018-05-14	2,619	2,635	2,605	2,611	8,700	2,611
2018-05-11	2,600	2,633	2,600	2,633	5,300	2,633
2018-05-10	2,606	2,620	2,597	2,600	4,700	2,600
2018-05-09	2,628	2,648	2,605	2,606	12,000	2,606
2018-05-08	2,645	2,647	2,611	2,625	9,800	2,625
2018-05-07	2,628	2,639	2,605	2,639	8,500	2,639
2018-05-02	2,601	2,628	2,600	2,624	8,400	2,624
2018-05-01	2,605	2,609	2,595	2,603	4,500	2,603
2018-04-27	2,630	2,630	2,602	2,614	9,300	2,614
2018-04-26	2,595	2,629	2,591	2,623	12,800	2,623
2018-04-25	2,600	2,600	2,526	2,596	14,000	2,596
2018-04-24	2,570	2,588	2,561	2,587	8,700	2,587
2018-04-23	2,587	2,595	2,530	2,548	9,900	2,548
2018-04-20	2,590	2,595	2,584	2,587	5,600	2,587
2018-04-19	2,580	2,590	2,569	2,583	8,000	2,583
2018-04-18	2,541	2,560	2,540	2,553	7,700	2,553
2018-04-17	2,576	2,576	2,516	2,517	9,300	2,517
2018-04-16	2,517	2,568	2,512	2,568	15,400	2,568
2018-04-13	2,480	2,505	2,480	2,503	8,000	2,503
2018-04-12	2,463	2,483	2,460	2,480	6,000	2,480
2018-04-11	2,446	2,467	2,446	2,457	6,100	2,457
2018-04-10	2,428	2,483	2,428	2,448	8,100	2,448
2018-04-09	2,462	2,462	2,417	2,428	10,200	2,428
2018-04-06	2,438	2,475	2,438	2,454	9,000	2,454
2018-04-05	2,402	2,436	2,394	2,421	10,300	2,421
2018-04-04	2,360	2,422	2,360	2,407	14,100	2,407
2018-04-03	2,374	2,395	2,352	2,357	15,800	2,357
2018-03-30	2,350	2,371	2,334	2,354	6,400	2,354
2018-03-29	2,345	2,350	2,306	2,350	9,300	2,350
2018-03-28	2,255	2,320	2,255	2,305	9,700	2,305
2018-03-27	2,189	2,293	2,189	2,289	16,200	2,289
2018-03-26	2,195	2,200	2,151	2,189	22,300	2,189
2018-03-23	2,159	2,199	2,156	2,170	36,000	2,170
2018-03-22	2,323	2,323	2,302	2,309	15,000	2,309
2018-03-20	2,330	2,330	2,314	2,325	14,800	2,325
2018-03-19	2,384	2,384	2,325	2,337	8,600	2,337
2018-03-16	2,324	2,388	2,323	2,388	14,400	2,388
2018-03-15	2,350	2,359	2,321	2,330	13,800	2,330
2018-03-14	2,322	2,361	2,321	2,357	9,900	2,357
2018-03-13	2,356	2,362	2,328	2,332	20,200	2,332
2018-03-12	2,352	2,406	2,349	2,390	7,500	2,390
2018-03-09	2,363	2,396	2,342	2,351	19,300	2,351
2018-03-08	2,381	2,401	2,369	2,375	4,300	2,375
2018-03-07	2,358	2,393	2,358	2,381	7,800	2,381
2018-03-06	2,394	2,435	2,350	2,358	13,300	2,358
2018-03-05	2,404	2,461	2,367	2,393	16,700	2,393
2018-03-02	2,445	2,452	2,430	2,437	12,900	2,437
2018-03-01	2,451	2,485	2,445	2,455	9,300	2,455
2018-02-28	2,451	2,484	2,451	2,463	12,600	2,463
2018-02-27	2,479	2,479	2,445	2,449	8,100	2,449
2018-02-26	2,481	2,500	2,479	2,485	10,300	2,485
2018-02-23	2,466	2,466	2,433	2,449	10,700	2,449
2018-02-22	2,499	2,499	2,432	2,435	12,500	2,435
2018-02-21	2,488	2,520	2,482	2,518	8,800	2,518
2018-02-20	2,475	2,498	2,472	2,488	9,500	2,488
2018-02-19	2,391	2,450	2,391	2,445	9,000	2,445
2018-02-16	2,351	2,403	2,351	2,391	10,500	2,391
2018-02-15	2,318	2,350	2,317	2,330	8,000	2,330
2018-02-14	2,350	2,356	2,310	2,317	16,600	2,317
2018-02-13	2,361	2,390	2,353	2,353	14,600	2,353
2018-02-09	2,345	2,373	2,333	2,371	17,900	2,371
2018-02-08	2,418	2,434	2,405	2,405	12,000	2,405
2018-02-07	2,433	2,492	2,417	2,417	16,000	2,417
2018-02-06	2,500	2,500	2,381	2,402	36,700	2,402
2018-02-05	2,631	2,631	2,572	2,572	24,600	2,572
2018-02-02	2,647	2,649	2,620	2,647	12,100	2,647
2018-02-01	2,617	2,645	2,604	2,639	16,300	2,639
2018-01-31	2,667	2,668	2,615	2,615	23,700	2,615
2018-01-30	2,694	2,694	2,652	2,656	25,200	2,656
2018-01-29	2,722	2,726	2,670	2,679	138,600	2,679
2018-01-26	2,726	2,748	2,726	2,741	188,700	2,741
2018-01-25	2,731	2,739	2,725	2,732	38,600	2,732
2018-01-24	2,732	2,742	2,729	2,735	28,900	2,735
2018-01-23	2,729	2,751	2,729	2,735	53,600	2,735
2018-01-22	2,713	2,751	2,713	2,729	55,200	2,729
2018-01-19	2,790	2,794	2,763	2,763	44,500	2,763
2018-01-18	2,812	2,820	2,800	2,803	39,500	2,803
2018-01-17	2,814	2,819	2,811	2,812	53,200	2,812
2018-01-16	2,812	2,832	2,812	2,820	8,800	2,820
2018-01-15	2,829	2,833	2,818	2,818	28,000	2,818
2018-01-12	2,839	2,839	2,820	2,820	15,400	2,820
2018-01-11	2,821	2,846	2,820	2,844	26,300	2,844
2018-01-10	2,830	2,833	2,822	2,825	29,300	2,825
2018-01-09	2,830	2,853	2,811	2,832	45,000	2,832
2018-01-05	2,888	2,888	2,856	2,868	22,400	2,868
2018-01-04	2,863	2,900	2,863	2,888	38,200	2,888

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 [2018年度]

8142 (株)トーホーの時系列データ [2018年度]