8142 (株)トーホーの時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	1,943	1,946	1,854	1,880	47,500	1,880
2020-12-29	1,980	1,983	1,926	1,963	30,300	1,963
2020-12-28	2,032	2,032	1,960	1,991	29,200	1,991
2020-12-25	2,018	2,045	1,995	1,995	21,900	1,995
2020-12-24	2,020	2,040	1,990	2,020	12,000	2,020
2020-12-23	1,998	2,036	1,998	2,036	8,400	2,036
2020-12-22	2,066	2,083	1,990	1,995	17,700	1,995
2020-12-21	2,089	2,100	2,068	2,100	8,900	2,100
2020-12-18	2,065	2,103	2,035	2,103	20,000	2,103
2020-12-17	2,056	2,057	2,034	2,057	5,000	2,057
2020-12-16	2,063	2,067	2,036	2,036	5,000	2,036
2020-12-15	2,062	2,063	2,007	2,055	17,100	2,055
2020-12-14	2,050	2,094	1,983	2,002	25,800	2,002
2020-12-11	2,000	2,036	1,935	2,025	27,900	2,025
2020-12-10	2,016	2,042	1,990	1,990	8,000	1,990
2020-12-09	2,014	2,028	2,006	2,028	2,900	2,028
2020-12-08	2,006	2,043	2,006	2,029	5,500	2,029
2020-12-07	2,055	2,071	2,005	2,006	5,800	2,006
2020-12-04	2,080	2,083	2,065	2,066	3,100	2,066
2020-12-03	2,059	2,087	2,059	2,084	8,200	2,084
2020-12-02	2,084	2,097	2,058	2,078	13,500	2,078
2020-12-01	2,074	2,075	2,043	2,070	10,700	2,070
2020-11-30	2,077	2,079	2,034	2,034	5,100	2,034
2020-11-27	2,065	2,099	2,054	2,077	13,600	2,077
2020-11-26	2,050	2,080	2,017	2,065	6,600	2,065
2020-11-25	2,095	2,095	2,027	2,034	14,000	2,034
2020-11-24	2,054	2,099	2,054	2,080	12,100	2,080
2020-11-20	2,029	2,041	2,005	2,041	10,600	2,041
2020-11-19	2,004	2,015	1,975	2,005	5,300	2,005
2020-11-18	1,940	2,015	1,931	2,015	11,800	2,015
2020-11-17	1,987	1,999	1,939	1,957	13,600	1,957
2020-11-16	1,972	2,025	1,962	2,015	9,900	2,015
2020-11-13	2,043	2,043	1,970	1,986	8,100	1,986
2020-11-12	2,010	2,047	1,970	2,047	10,500	2,047
2020-11-11	1,973	1,991	1,948	1,991	13,600	1,991
2020-11-10	1,959	1,961	1,908	1,945	18,000	1,945
2020-11-09	1,932	1,947	1,916	1,940	9,000	1,940
2020-11-06	1,933	1,933	1,864	1,932	12,200	1,932
2020-11-05	1,843	1,927	1,839	1,922	15,500	1,922
2020-11-04	1,893	1,893	1,821	1,843	6,000	1,843
2020-11-02	1,795	1,866	1,781	1,866	12,800	1,866
2020-10-30	1,830	1,830	1,757	1,788	7,900	1,788
2020-10-29	1,828	1,828	1,812	1,814	2,900	1,814
2020-10-28	1,800	1,832	1,800	1,832	4,800	1,832
2020-10-27	1,801	1,823	1,782	1,821	6,400	1,821
2020-10-26	1,826	1,834	1,812	1,819	9,400	1,819
2020-10-23	1,798	1,849	1,773	1,849	7,000	1,849
2020-10-22	1,814	1,819	1,765	1,773	8,400	1,773
2020-10-21	1,796	1,829	1,796	1,823	5,100	1,823
2020-10-20	1,832	1,839	1,762	1,790	12,300	1,790
2020-10-19	1,820	1,848	1,820	1,841	7,100	1,841
2020-10-16	1,830	1,847	1,821	1,821	5,000	1,821
2020-10-15	1,870	1,870	1,828	1,828	9,500	1,828
2020-10-14	1,879	1,881	1,853	1,870	5,700	1,870
2020-10-13	1,884	1,901	1,879	1,879	1,900	1,879
2020-10-12	1,956	1,960	1,892	1,894	8,900	1,894
2020-10-09	1,962	1,963	1,934	1,957	4,100	1,957
2020-10-08	2,028	2,035	1,926	1,955	20,300	1,955
2020-10-07	2,080	2,088	2,028	2,049	7,300	2,049
2020-10-06	2,083	2,088	2,072	2,081	4,000	2,081
2020-10-05	2,071	2,094	2,065	2,093	7,200	2,093
2020-10-02	2,118	2,118	2,050	2,071	9,800	2,071
2020-09-30	2,120	2,126	2,097	2,101	11,500	2,101
2020-09-29	2,080	2,125	2,060	2,119	14,900	2,119
2020-09-28	2,000	2,100	2,000	2,100	27,400	2,100
2020-09-25	1,995	1,997	1,972	1,997	11,200	1,997
2020-09-24	1,994	1,995	1,985	1,995	7,200	1,995
2020-09-23	1,958	1,995	1,948	1,995	8,000	1,995
2020-09-18	1,990	1,997	1,985	1,997	10,200	1,997
2020-09-17	1,986	1,996	1,962	1,990	8,700	1,990
2020-09-16	1,937	1,972	1,926	1,972	17,000	1,972
2020-09-15	1,938	1,938	1,907	1,925	3,200	1,925
2020-09-14	1,914	1,938	1,892	1,938	11,500	1,938
2020-09-11	1,930	1,930	1,901	1,918	10,900	1,918
2020-09-10	1,900	1,918	1,867	1,911	10,700	1,911
2020-09-09	1,869	1,896	1,828	1,895	15,400	1,895
2020-09-08	1,764	1,883	1,760	1,868	23,800	1,868
2020-09-07	1,839	1,869	1,803	1,804	11,200	1,804
2020-09-04	1,852	1,860	1,837	1,839	2,600	1,839
2020-09-03	1,910	1,910	1,854	1,860	9,400	1,860
2020-09-02	1,879	1,904	1,859	1,904	5,900	1,904
2020-09-01	1,875	1,882	1,850	1,850	4,600	1,850
2020-08-31	1,870	1,878	1,862	1,866	2,000	1,866
2020-08-28	1,878	1,887	1,841	1,851	5,900	1,851
2020-08-27	1,858	1,867	1,837	1,867	3,200	1,867
2020-08-26	1,880	1,880	1,845	1,845	3,900	1,845
2020-08-25	1,837	1,870	1,837	1,870	9,300	1,870
2020-08-24	1,815	1,815	1,791	1,813	5,200	1,813
2020-08-21	1,815	1,831	1,805	1,807	3,300	1,807
2020-08-20	1,810	1,824	1,808	1,808	1,900	1,808
2020-08-19	1,811	1,847	1,810	1,810	4,600	1,810
2020-08-18	1,854	1,893	1,802	1,802	6,900	1,802
2020-08-17	1,880	1,880	1,862	1,868	1,700	1,868
2020-08-14	1,917	1,917	1,859	1,859	7,900	1,859
2020-08-13	1,915	1,919	1,872	1,915	8,400	1,915
2020-08-12	1,878	1,918	1,870	1,899	10,500	1,899
2020-08-11	1,816	1,889	1,816	1,889	6,600	1,889
2020-08-07	1,804	1,830	1,784	1,814	5,200	1,814
2020-08-06	1,859	1,859	1,793	1,793	3,900	1,793
2020-08-05	1,863	1,877	1,810	1,829	8,200	1,829
2020-08-04	1,806	1,878	1,806	1,878	7,300	1,878
2020-08-03	1,751	1,774	1,751	1,770	4,500	1,770
2020-07-31	1,828	1,832	1,748	1,748	8,900	1,748
2020-07-30	1,829	1,889	1,828	1,828	21,200	1,828
2020-07-29	1,885	1,887	1,845	1,847	41,700	1,847
2020-07-28	1,884	1,892	1,870	1,889	7,300	1,889
2020-07-27	1,918	1,918	1,867	1,901	20,400	1,901
2020-07-22	1,890	1,892	1,877	1,878	7,400	1,878
2020-07-21	1,890	1,890	1,871	1,890	5,600	1,890
2020-07-20	1,861	1,890	1,845	1,890	4,900	1,890
2020-07-17	1,883	1,883	1,863	1,866	4,400	1,866
2020-07-16	1,886	1,887	1,869	1,883	3,100	1,883
2020-07-15	1,860	1,885	1,860	1,885	3,700	1,885
2020-07-14	1,845	1,851	1,836	1,849	4,200	1,849
2020-07-13	1,828	1,861	1,825	1,861	4,900	1,861
2020-07-10	1,826	1,829	1,807	1,807	7,200	1,807
2020-07-09	1,852	1,863	1,829	1,829	4,000	1,829
2020-07-08	1,854	1,879	1,854	1,859	5,000	1,859
2020-07-07	1,915	1,915	1,861	1,861	6,600	1,861
2020-07-06	1,912	1,912	1,895	1,908	3,900	1,908
2020-07-03	1,904	1,911	1,874	1,911	10,500	1,911
2020-07-02	1,824	1,887	1,814	1,887	12,600	1,887
2020-07-01	1,908	1,908	1,808	1,808	15,800	1,808
2020-06-30	1,925	1,927	1,884	1,884	6,000	1,884
2020-06-29	1,920	1,923	1,893	1,923	8,800	1,923
2020-06-26	1,929	1,929	1,901	1,920	13,300	1,920
2020-06-25	1,907	1,920	1,885	1,898	8,300	1,898
2020-06-24	1,914	1,914	1,891	1,900	5,400	1,900
2020-06-23	1,900	1,905	1,886	1,891	6,800	1,891
2020-06-22	1,901	1,901	1,893	1,894	3,800	1,894
2020-06-19	1,848	1,940	1,819	1,940	31,500	1,940
2020-06-18	1,858	1,858	1,823	1,835	4,700	1,835
2020-06-17	1,819	1,863	1,800	1,844	10,400	1,844
2020-06-16	1,794	1,831	1,754	1,811	12,100	1,811
2020-06-15	1,725	1,769	1,722	1,754	10,100	1,754
2020-06-12	1,636	1,825	1,620	1,729	24,900	1,729
2020-06-11	1,856	1,856	1,674	1,716	36,600	1,716
2020-06-10	1,903	1,921	1,896	1,896	10,900	1,896
2020-06-09	1,923	1,930	1,917	1,929	6,200	1,929
2020-06-08	1,938	1,942	1,923	1,938	7,800	1,938
2020-06-05	1,946	1,946	1,910	1,938	6,600	1,938
2020-06-04	1,908	1,941	1,891	1,941	8,000	1,941
2020-06-03	1,897	1,916	1,885	1,916	7,300	1,916
2020-06-02	1,867	1,905	1,863	1,897	7,800	1,897
2020-06-01	1,891	1,891	1,839	1,886	6,600	1,886
2020-05-29	1,921	1,931	1,894	1,894	10,600	1,894
2020-05-28	1,894	1,940	1,890	1,940	16,000	1,940
2020-05-27	1,895	1,895	1,878	1,894	6,200	1,894
2020-05-26	1,856	1,895	1,856	1,895	20,300	1,895
2020-05-25	1,852	1,856	1,840	1,856	7,800	1,856
2020-05-22	1,849	1,849	1,828	1,843	5,200	1,843
2020-05-21	1,847	1,850	1,824	1,850	3,000	1,850
2020-05-20	1,845	1,850	1,820	1,850	6,000	1,850
2020-05-19	1,836	1,853	1,819	1,850	9,800	1,850
2020-05-18	1,810	1,829	1,788	1,829	5,100	1,829
2020-05-15	1,820	1,820	1,787	1,798	4,500	1,798
2020-05-14	1,807	1,826	1,805	1,816	4,100	1,816
2020-05-13	1,814	1,825	1,799	1,825	5,700	1,825
2020-05-12	1,814	1,814	1,779	1,802	1,600	1,802
2020-05-11	1,794	1,805	1,785	1,805	4,800	1,805
2020-05-08	1,731	1,780	1,728	1,780	6,400	1,780
2020-05-07	1,716	1,725	1,710	1,718	4,200	1,718
2020-05-01	1,726	1,727	1,700	1,716	7,000	1,716
2020-04-30	1,755	1,755	1,723	1,748	9,400	1,748
2020-04-28	1,755	1,756	1,720	1,723	7,700	1,723
2020-04-27	1,780	1,780	1,713	1,763	22,400	1,763
2020-04-24	1,700	1,730	1,690	1,729	14,100	1,729
2020-04-23	1,677	1,700	1,677	1,700	6,500	1,700
2020-04-22	1,665	1,689	1,651	1,672	9,200	1,672
2020-04-21	1,664	1,686	1,655	1,686	5,100	1,686
2020-04-20	1,661	1,709	1,661	1,689	5,300	1,689
2020-04-17	1,723	1,774	1,680	1,680	22,000	1,680
2020-04-16	1,660	1,748	1,636	1,748	13,200	1,748
2020-04-15	1,703	1,703	1,660	1,660	8,200	1,660
2020-04-14	1,664	1,710	1,619	1,704	9,700	1,704
2020-04-13	1,692	1,706	1,661	1,677	6,600	1,677
2020-04-10	1,682	1,710	1,627	1,692	8,500	1,692
2020-04-09	1,680	1,680	1,618	1,658	7,600	1,658
2020-04-08	1,650	1,710	1,615	1,673	18,700	1,673
2020-04-07	1,613	1,678	1,551	1,651	14,000	1,651
2020-04-06	1,499	1,623	1,486	1,604	18,600	1,604
2020-04-03	1,485	1,554	1,472	1,487	10,200	1,487
2020-04-02	1,539	1,581	1,508	1,508	14,300	1,508
2020-04-01	1,614	1,651	1,576	1,587	12,200	1,587
2020-03-31	1,748	1,748	1,631	1,681	18,300	1,681
2020-03-30	1,691	1,750	1,600	1,720	30,500	1,720
2020-03-27	1,618	1,690	1,584	1,690	22,400	1,690
2020-03-26	1,553	1,602	1,496	1,602	22,900	1,602
2020-03-25	1,468	1,535	1,434	1,535	24,700	1,535
2020-03-24	1,419	1,429	1,372	1,426	17,900	1,426
2020-03-23	1,307	1,420	1,268	1,389	30,500	1,389
2020-03-19	1,243	1,383	1,243	1,367	17,100	1,367
2020-03-18	1,207	1,266	1,207	1,213	15,600	1,213
2020-03-17	1,143	1,218	1,073	1,207	27,500	1,207
2020-03-16	1,195	1,228	1,179	1,191	19,200	1,191
2020-03-13	1,151	1,214	1,108	1,166	40,300	1,166
2020-03-12	1,294	1,455	1,267	1,288	67,600	1,288
2020-03-11	1,425	1,445	1,348	1,354	32,300	1,354
2020-03-10	1,355	1,455	1,316	1,455	31,800	1,455
2020-03-09	1,432	1,460	1,396	1,397	27,300	1,397
2020-03-06	1,530	1,534	1,492	1,497	24,300	1,497
2020-03-05	1,567	1,584	1,547	1,559	15,500	1,559
2020-03-04	1,544	1,582	1,539	1,567	18,100	1,567
2020-03-03	1,640	1,651	1,564	1,564	25,800	1,564
2020-03-02	1,533	1,666	1,528	1,629	30,600	1,629
2020-02-28	1,604	1,628	1,566	1,572	23,100	1,572
2020-02-27	1,709	1,709	1,658	1,664	19,700	1,664
2020-02-26	1,698	1,713	1,665	1,709	17,200	1,709
2020-02-25	1,700	1,736	1,680	1,706	35,600	1,706
2020-02-21	1,732	1,772	1,732	1,737	7,600	1,737
2020-02-20	1,760	1,781	1,741	1,748	8,500	1,748
2020-02-19	1,749	1,790	1,749	1,757	11,700	1,757
2020-02-18	1,767	1,769	1,738	1,749	12,200	1,749
2020-02-17	1,777	1,785	1,764	1,771	8,700	1,771
2020-02-14	1,790	1,794	1,763	1,793	11,300	1,793
2020-02-13	1,806	1,806	1,779	1,790	11,300	1,790
2020-02-12	1,830	1,830	1,792	1,806	11,700	1,806
2020-02-10	1,831	1,836	1,817	1,820	6,000	1,820
2020-02-07	1,858	1,866	1,825	1,832	8,500	1,832
2020-02-06	1,836	1,870	1,836	1,856	23,300	1,856
2020-02-05	1,813	1,837	1,802	1,836	18,800	1,836
2020-02-04	1,775	1,800	1,767	1,800	12,700	1,800
2020-02-03	1,761	1,810	1,761	1,788	21,700	1,788
2020-01-31	1,825	1,826	1,792	1,801	33,200	1,801
2020-01-30	1,772	1,828	1,771	1,825	128,800	1,825
2020-01-29	1,827	1,833	1,797	1,797	191,000	1,797
2020-01-28	1,827	1,835	1,821	1,824	56,500	1,824
2020-01-27	1,855	1,864	1,837	1,841	67,100	1,841
2020-01-24	1,907	1,930	1,874	1,882	84,400	1,882
2020-01-23	1,919	1,922	1,910	1,910	47,700	1,910
2020-01-22	1,908	1,932	1,908	1,919	19,000	1,919
2020-01-21	1,913	1,925	1,908	1,912	38,500	1,912
2020-01-20	1,914	1,936	1,913	1,920	51,800	1,920
2020-01-17	1,939	1,949	1,919	1,944	37,400	1,944
2020-01-16	1,950	1,953	1,918	1,918	28,300	1,918
2020-01-15	1,937	1,952	1,932	1,952	17,500	1,952
2020-01-14	1,959	1,963	1,937	1,949	28,600	1,949
2020-01-10	1,967	1,975	1,959	1,960	36,200	1,960
2020-01-09	1,970	1,984	1,946	1,967	22,600	1,967
2020-01-08	1,967	1,967	1,918	1,941	32,600	1,941
2020-01-07	1,968	1,985	1,968	1,971	19,900	1,971
2020-01-06	1,965	1,987	1,962	1,962	41,800	1,962

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05月
日	月	火	水	木	金	土
« 04月30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	31

8142 (株)トーホー の時系列データ [2020年度]

8142 (株)トーホーの時系列データ [2020年度]