8142 (株)トーホーの時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	2,014	2,015	1,989	1,997	26,700	1,997
2019-12-27	1,950	2,018	1,945	2,014	47,400	2,014
2019-12-26	1,900	1,937	1,898	1,937	18,200	1,937
2019-12-25	1,922	1,929	1,898	1,899	19,300	1,899
2019-12-24	1,891	1,937	1,891	1,937	10,600	1,937
2019-12-23	1,871	1,896	1,856	1,882	14,400	1,882
2019-12-20	1,941	1,955	1,842	1,842	30,800	1,842
2019-12-19	1,949	1,953	1,938	1,948	4,900	1,948
2019-12-18	1,957	1,957	1,933	1,949	6,600	1,949
2019-12-17	1,922	1,953	1,922	1,950	14,800	1,950
2019-12-16	1,925	1,925	1,905	1,919	9,500	1,919
2019-12-13	1,920	1,944	1,869	1,925	35,600	1,925
2019-12-12	1,863	1,889	1,853	1,889	15,900	1,889
2019-12-11	1,894	1,895	1,837	1,844	24,500	1,844
2019-12-10	1,887	1,896	1,874	1,894	13,300	1,894
2019-12-09	1,872	1,883	1,872	1,880	8,400	1,880
2019-12-06	1,868	1,880	1,856	1,875	7,400	1,875
2019-12-05	1,871	1,875	1,858	1,858	8,400	1,858
2019-12-04	1,853	1,870	1,839	1,870	9,200	1,870
2019-12-03	1,871	1,871	1,839	1,862	8,200	1,862
2019-12-02	1,860	1,880	1,860	1,873	11,100	1,873
2019-11-29	1,857	1,864	1,844	1,851	12,200	1,851
2019-11-28	1,831	1,849	1,810	1,846	9,100	1,846
2019-11-27	1,839	1,849	1,826	1,832	13,500	1,832
2019-11-26	1,839	1,846	1,822	1,822	10,600	1,822
2019-11-25	1,815	1,829	1,815	1,829	11,800	1,829
2019-11-22	1,806	1,815	1,794	1,805	6,800	1,805
2019-11-21	1,791	1,808	1,780	1,806	4,500	1,806
2019-11-20	1,790	1,799	1,780	1,791	6,900	1,791
2019-11-19	1,792	1,796	1,788	1,790	3,500	1,790
2019-11-18	1,820	1,820	1,791	1,791	10,700	1,791
2019-11-15	1,789	1,825	1,789	1,823	6,000	1,823
2019-11-14	1,811	1,830	1,794	1,805	10,600	1,805
2019-11-13	1,841	1,841	1,810	1,811	8,100	1,811
2019-11-12	1,837	1,845	1,827	1,832	9,900	1,832
2019-11-11	1,817	1,834	1,815	1,834	10,400	1,834
2019-11-08	1,811	1,815	1,787	1,799	15,400	1,799
2019-11-07	1,806	1,808	1,798	1,804	7,000	1,804
2019-11-06	1,795	1,812	1,789	1,805	15,800	1,805
2019-11-05	1,771	1,791	1,758	1,791	15,700	1,791
2019-11-01	1,746	1,761	1,734	1,759	6,700	1,759
2019-10-31	1,766	1,767	1,747	1,751	6,600	1,751
2019-10-30	1,748	1,766	1,738	1,766	21,300	1,766
2019-10-29	1,732	1,756	1,732	1,750	7,200	1,750
2019-10-28	1,724	1,731	1,721	1,725	5,300	1,725
2019-10-25	1,741	1,741	1,706	1,722	27,100	1,722
2019-10-24	1,750	1,755	1,732	1,749	11,700	1,749
2019-10-23	1,761	1,761	1,720	1,743	13,100	1,743
2019-10-21	1,737	1,760	1,733	1,746	16,000	1,746
2019-10-18	1,713	1,732	1,713	1,727	11,500	1,727
2019-10-17	1,724	1,729	1,713	1,713	13,400	1,713
2019-10-16	1,713	1,722	1,702	1,722	19,000	1,722
2019-10-15	1,687	1,711	1,686	1,692	26,800	1,692
2019-10-11	1,678	1,682	1,656	1,682	17,600	1,682
2019-10-10	1,692	1,692	1,668	1,677	14,800	1,677
2019-10-09	1,659	1,692	1,659	1,692	32,500	1,692
2019-10-08	1,659	1,682	1,656	1,668	158,000	1,668
2019-10-07	1,677	1,683	1,646	1,646	68,300	1,646
2019-10-04	1,724	1,724	1,671	1,679	37,900	1,679
2019-10-03	1,751	1,768	1,731	1,740	17,700	1,740
2019-10-02	1,762	1,791	1,761	1,770	25,200	1,770
2019-10-01	1,738	1,786	1,738	1,765	41,700	1,765
2019-09-30	1,911	1,911	1,852	1,858	9,400	1,858
2019-09-27	1,939	1,940	1,880	1,912	13,500	1,912
2019-09-26	1,878	1,928	1,878	1,928	19,300	1,928
2019-09-25	1,838	1,883	1,831	1,874	12,000	1,874
2019-09-24	1,875	1,898	1,860	1,875	11,600	1,875
2019-09-20	1,818	1,886	1,816	1,873	28,100	1,873
2019-09-19	1,810	1,850	1,792	1,823	18,800	1,823
2019-09-18	1,860	1,860	1,803	1,817	19,900	1,817
2019-09-17	1,850	1,860	1,832	1,850	14,400	1,850
2019-09-13	1,794	1,845	1,760	1,845	35,300	1,845
2019-09-12	1,745	1,783	1,745	1,758	13,200	1,758
2019-09-11	1,700	1,751	1,690	1,740	15,300	1,740
2019-09-10	1,709	1,709	1,683	1,688	15,500	1,688
2019-09-09	1,730	1,731	1,692	1,723	9,900	1,723
2019-09-06	1,745	1,745	1,708	1,725	6,600	1,725
2019-09-05	1,674	1,733	1,674	1,728	14,500	1,728
2019-09-04	1,686	1,693	1,656	1,679	14,400	1,679
2019-09-03	1,709	1,714	1,675	1,688	19,100	1,688
2019-09-02	1,813	1,835	1,686	1,715	42,800	1,715
2019-08-30	1,766	1,828	1,766	1,815	7,700	1,815
2019-08-29	1,766	1,777	1,750	1,762	9,200	1,762
2019-08-28	1,766	1,768	1,746	1,767	7,700	1,767
2019-08-27	1,813	1,823	1,753	1,753	16,300	1,753
2019-08-26	1,821	1,824	1,807	1,807	12,300	1,807
2019-08-23	1,838	1,846	1,812	1,838	6,100	1,838
2019-08-22	1,843	1,843	1,810	1,822	5,100	1,822
2019-08-21	1,832	1,847	1,822	1,822	5,500	1,822
2019-08-20	1,833	1,885	1,820	1,837	6,700	1,837
2019-08-19	1,819	1,840	1,819	1,832	3,000	1,832
2019-08-16	1,830	1,835	1,818	1,818	3,100	1,818
2019-08-15	1,834	1,846	1,825	1,838	4,900	1,838
2019-08-14	1,874	1,874	1,850	1,861	4,300	1,861
2019-08-13	1,829	1,872	1,829	1,855	8,200	1,855
2019-08-09	1,852	1,857	1,823	1,855	5,300	1,855
2019-08-08	1,805	1,884	1,805	1,834	5,100	1,834
2019-08-07	1,850	1,878	1,827	1,827	7,300	1,827
2019-08-06	1,770	1,839	1,765	1,839	12,800	1,839
2019-08-05	1,889	1,896	1,812	1,830	15,700	1,830
2019-08-02	1,949	1,960	1,893	1,894	16,900	1,894
2019-08-01	1,969	1,971	1,943	1,971	6,000	1,971
2019-07-31	1,984	1,987	1,968	1,969	3,400	1,969
2019-07-30	1,971	1,997	1,971	1,997	13,900	1,997
2019-07-29	1,991	1,994	1,972	1,987	64,800	1,987
2019-07-26	2,010	2,010	1,995	1,999	8,500	1,999
2019-07-25	2,025	2,025	1,995	1,999	13,900	1,999
2019-07-24	1,971	1,996	1,971	1,994	9,400	1,994
2019-07-23	1,947	1,970	1,947	1,967	9,400	1,967
2019-07-22	1,968	1,968	1,937	1,946	8,000	1,946
2019-07-19	1,933	1,985	1,931	1,960	13,300	1,960
2019-07-18	2,025	2,030	1,935	1,935	25,600	1,935
2019-07-17	2,062	2,062	2,030	2,030	7,800	2,030
2019-07-16	2,057	2,107	2,057	2,062	7,400	2,062
2019-07-12	2,099	2,114	2,099	2,107	3,700	2,107
2019-07-11	2,117	2,140	2,107	2,109	8,000	2,109
2019-07-10	2,091	2,137	2,091	2,119	14,200	2,119
2019-07-09	2,086	2,124	2,086	2,112	5,800	2,112
2019-07-08	2,100	2,124	2,080	2,082	5,900	2,082
2019-07-05	2,072	2,114	2,059	2,114	12,300	2,114
2019-07-04	2,029	2,056	2,029	2,056	5,600	2,056
2019-07-03	2,013	2,031	2,000	2,029	14,100	2,029
2019-07-02	2,009	2,015	1,999	2,000	10,500	2,000
2019-07-01	2,018	2,018	1,987	1,990	14,800	1,990
2019-06-28	2,015	2,034	1,986	1,986	13,400	1,986
2019-06-27	2,022	2,039	2,021	2,022	5,200	2,022
2019-06-26	2,056	2,057	2,014	2,014	9,100	2,014
2019-06-25	2,062	2,062	2,004	2,048	8,700	2,048
2019-06-24	2,007	2,019	2,007	2,018	1,800	2,018
2019-06-21	2,036	2,040	2,004	2,006	8,900	2,006
2019-06-20	2,021	2,038	2,016	2,030	1,900	2,030
2019-06-19	2,003	2,035	2,003	2,010	7,400	2,010
2019-06-18	2,033	2,033	2,000	2,000	4,700	2,000
2019-06-17	2,030	2,040	2,021	2,023	4,400	2,023
2019-06-14	2,034	2,047	2,011	2,027	8,300	2,027
2019-06-13	2,079	2,085	2,021	2,034	10,500	2,034
2019-06-12	2,123	2,137	2,079	2,079	9,700	2,079
2019-06-11	2,196	2,196	2,146	2,149	5,200	2,149
2019-06-10	2,164	2,182	2,155	2,174	2,900	2,174
2019-06-07	2,129	2,161	2,129	2,161	1,800	2,161
2019-06-06	2,178	2,185	2,146	2,174	3,100	2,174
2019-06-05	2,203	2,203	2,143	2,171	5,000	2,171
2019-06-04	2,096	2,115	2,080	2,104	6,700	2,104
2019-06-03	2,098	2,112	2,088	2,090	6,000	2,090
2019-05-31	2,175	2,175	2,129	2,148	4,900	2,148
2019-05-30	2,205	2,205	2,163	2,175	2,800	2,175
2019-05-29	2,139	2,223	2,139	2,205	6,800	2,205
2019-05-28	2,270	2,270	2,143	2,189	6,100	2,189
2019-05-27	2,242	2,269	2,223	2,269	10,200	2,269
2019-05-24	2,165	2,238	2,165	2,226	6,900	2,226
2019-05-23	2,135	2,194	2,135	2,166	4,900	2,166
2019-05-22	2,168	2,176	2,116	2,135	3,200	2,135
2019-05-21	2,148	2,160	2,148	2,153	3,800	2,153
2019-05-20	2,136	2,150	2,132	2,148	3,300	2,148
2019-05-17	2,132	2,142	2,095	2,136	6,500	2,136
2019-05-16	2,101	2,140	2,101	2,126	6,300	2,126
2019-05-15	2,109	2,119	2,082	2,117	3,900	2,117
2019-05-14	2,100	2,102	2,076	2,094	13,600	2,094
2019-05-13	2,124	2,124	2,100	2,100	5,900	2,100
2019-05-10	2,104	2,136	2,104	2,108	8,700	2,108
2019-05-09	2,155	2,187	2,121	2,121	9,100	2,121
2019-05-08	2,190	2,193	2,164	2,169	7,000	2,169
2019-05-07	2,193	2,211	2,190	2,190	4,400	2,190
2019-04-26	2,171	2,222	2,171	2,193	7,800	2,193
2019-04-25	2,234	2,258	2,208	2,258	20,300	2,258
2019-04-24	2,159	2,185	2,159	2,184	6,300	2,184
2019-04-23	2,138	2,169	2,125	2,165	6,600	2,165
2019-04-22	2,128	2,153	2,085	2,139	8,500	2,139
2019-04-19	2,155	2,169	2,126	2,126	6,700	2,126
2019-04-18	2,182	2,191	2,162	2,180	3,900	2,180
2019-04-17	2,179	2,216	2,165	2,194	4,500	2,194
2019-04-16	2,201	2,210	2,200	2,207	2,400	2,207
2019-04-15	2,167	2,193	2,163	2,193	5,700	2,193
2019-04-12	2,162	2,162	2,127	2,148	3,000	2,148
2019-04-11	2,126	2,162	2,125	2,162	1,800	2,162
2019-04-10	2,165	2,165	2,127	2,136	4,500	2,136
2019-04-09	2,158	2,188	2,141	2,182	6,600	2,182
2019-04-08	2,202	2,227	2,192	2,192	5,500	2,192
2019-04-05	2,226	2,227	2,197	2,227	3,400	2,227
2019-04-04	2,222	2,237	2,219	2,233	4,500	2,233
2019-04-03	2,246	2,247	2,194	2,215	7,300	2,215
2019-04-02	2,253	2,253	2,233	2,246	4,800	2,246
2019-04-01	2,249	2,272	2,243	2,261	13,400	2,261
2019-03-29	2,195	2,215	2,178	2,212	4,000	2,212
2019-03-28	2,244	2,244	2,195	2,195	6,700	2,195
2019-03-27	2,234	2,264	2,214	2,245	14,300	2,245
2019-03-26	2,172	2,228	2,169	2,228	23,200	2,228
2019-03-25	2,211	2,211	2,085	2,172	8,200	2,172
2019-03-22	2,189	2,212	2,166	2,212	9,100	2,212
2019-03-20	2,168	2,181	2,128	2,177	7,900	2,177
2019-03-19	2,194	2,194	2,116	2,132	12,500	2,132
2019-03-18	2,185	2,197	2,149	2,196	11,500	2,196
2019-03-15	2,169	2,225	2,149	2,152	18,900	2,152
2019-03-14	2,175	2,179	2,151	2,179	9,200	2,179
2019-03-13	2,104	2,195	2,095	2,161	26,700	2,161
2019-03-12	2,020	2,075	2,020	2,071	10,600	2,071
2019-03-11	2,002	2,035	2,002	2,020	8,600	2,020
2019-03-08	2,011	2,026	2,010	2,015	10,800	2,015
2019-03-07	2,032	2,059	2,022	2,036	9,200	2,036
2019-03-06	2,059	2,073	2,042	2,051	16,600	2,051
2019-03-05	2,055	2,084	2,051	2,073	6,000	2,073
2019-03-04	2,072	2,087	2,043	2,067	6,800	2,067
2019-03-01	2,053	2,080	2,040	2,072	11,000	2,072
2019-02-28	2,072	2,075	2,060	2,060	6,800	2,060
2019-02-27	2,041	2,088	2,041	2,076	11,100	2,076
2019-02-26	2,042	2,063	2,035	2,049	5,000	2,049
2019-02-25	2,060	2,060	2,027	2,058	12,300	2,058
2019-02-22	2,058	2,060	1,982	2,040	28,100	2,040
2019-02-21	2,104	2,108	2,082	2,083	8,800	2,083
2019-02-20	2,106	2,108	2,078	2,096	6,200	2,096
2019-02-19	2,114	2,118	2,100	2,109	9,300	2,109
2019-02-18	2,055	2,109	2,045	2,098	18,900	2,098
2019-02-15	2,050	2,070	2,043	2,062	4,400	2,062
2019-02-14	2,037	2,062	2,037	2,058	4,200	2,058
2019-02-13	2,046	2,060	2,024	2,045	7,900	2,045
2019-02-12	2,024	2,054	2,018	2,046	7,900	2,046
2019-02-08	2,036	2,055	2,002	2,018	11,300	2,018
2019-02-07	2,056	2,068	2,046	2,054	4,500	2,054
2019-02-06	2,053	2,064	2,038	2,056	8,700	2,056
2019-02-05	2,052	2,064	2,026	2,064	17,000	2,064
2019-02-04	2,023	2,042	2,022	2,031	9,500	2,031
2019-02-01	2,050	2,071	2,010	2,011	17,100	2,011
2019-01-31	2,094	2,094	2,049	2,067	11,800	2,067
2019-01-30	2,048	2,095	2,031	2,059	36,300	2,059
2019-01-29	2,017	2,055	2,006	2,051	116,600	2,051
2019-01-28	2,072	2,087	2,034	2,063	169,200	2,063
2019-01-25	2,062	2,097	2,057	2,078	30,600	2,078
2019-01-24	2,072	2,084	2,066	2,071	17,600	2,071
2019-01-23	2,050	2,093	2,050	2,073	25,500	2,073
2019-01-22	2,124	2,124	2,067	2,069	72,000	2,069
2019-01-21	2,071	2,129	2,067	2,103	62,900	2,103
2019-01-18	2,057	2,064	2,026	2,026	78,300	2,026
2019-01-17	2,120	2,130	2,052	2,057	118,700	2,057
2019-01-16	2,169	2,169	2,116	2,116	33,300	2,116
2019-01-15	2,162	2,180	2,146	2,174	36,100	2,174
2019-01-11	2,147	2,182	2,147	2,163	34,200	2,163
2019-01-10	2,174	2,174	2,125	2,146	37,000	2,146
2019-01-09	2,197	2,211	2,174	2,174	55,100	2,174
2019-01-08	2,185	2,200	2,168	2,171	35,700	2,171
2019-01-07	2,177	2,200	2,157	2,165	37,100	2,165
2019-01-04	2,084	2,146	2,067	2,131	14,900	2,131

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 [2019年度]

8142 (株)トーホーの時系列データ [2019年度]