1. HOME >
  2. 株価時系列 >
  3. 8142 >
  4. 2021年

8142 (株)トーホー の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-12-301,3001,3001,2801,284104,1001,284
2021-12-291,1781,2891,1781,28542,2001,285
2021-12-281,2011,2031,1781,19136,3001,191
2021-12-271,2351,2351,2001,20133,7001,201
2021-12-241,2461,2491,2301,23031,2001,230
2021-12-231,2601,2621,2511,25110,6001,251
2021-12-221,2551,2731,2461,25715,5001,257
2021-12-211,2511,2611,2451,25521,5001,255
2021-12-201,3001,3031,2581,25824,2001,258
2021-12-171,3381,3381,3131,31518,2001,315
2021-12-161,3381,3541,3281,35014,6001,350
2021-12-151,3321,3401,3161,32316,5001,323
2021-12-141,3121,3261,3051,32417,6001,324
2021-12-131,3371,3481,2991,30430,9001,304
2021-12-101,3681,3681,3301,33130,0001,331
2021-12-091,3951,4051,3711,37515,9001,375
2021-12-081,4231,4231,3991,39917,2001,399
2021-12-071,3821,4301,3801,43013,3001,430
2021-12-061,3881,3981,3881,3928,7001,392
2021-12-031,3731,3971,3721,3889,4001,388
2021-12-021,3811,4331,3761,37619,5001,376
2021-12-011,3621,3971,3621,38114,6001,381
2021-11-301,4081,4341,3741,37517,4001,375
2021-11-291,4601,4601,3801,40330,6001,403
2021-11-261,4891,4891,4551,46812,8001,468
2021-11-251,4981,4991,4721,48711,3001,487
2021-11-241,4921,4921,4641,4776,6001,477
2021-11-221,4901,4901,4621,48413,4001,484
2021-11-191,5011,5011,4821,49311,1001,493
2021-11-181,5011,5081,4981,50112,5001,501
2021-11-171,5071,5091,5011,5017,8001,501
2021-11-161,5171,5181,5071,5074,1001,507
2021-11-151,5201,5291,5071,5095,2001,509
2021-11-121,5101,5251,5101,5206,7001,520
2021-11-111,5301,5301,5061,5103,9001,510
2021-11-101,5301,5301,5241,5251,6001,525
2021-11-091,5421,5441,5251,5256,2001,525
2021-11-081,5551,5591,5401,5405,1001,540
2021-11-051,5621,5661,5341,5466,0001,546
2021-11-041,5541,5821,5541,5757,7001,575
2021-11-021,5761,5821,5531,5536,1001,553
2021-11-011,5451,5661,5411,5666,6001,566
2021-10-291,5351,5391,5261,5294,3001,529
2021-10-281,5391,5451,5281,52910,1001,529
2021-10-271,5431,5471,5421,5422,8001,542
2021-10-261,5461,5521,5371,5425,6001,542
2021-10-251,5341,5361,5301,5335,5001,533
2021-10-221,5211,5301,5181,5246,7001,524
2021-10-211,5591,5591,5211,5216,8001,521
2021-10-201,5591,5591,5401,5406,7001,540
2021-10-191,5601,5601,5501,5562,4001,556
2021-10-181,5751,5751,5561,5666,7001,566
2021-10-151,5501,5791,5411,5798,1001,579
2021-10-141,5451,5451,5261,5438,5001,543
2021-10-131,5611,5641,5431,54711,8001,547
2021-10-121,6311,6311,5771,57711,6001,577
2021-10-111,5931,6311,5931,6312,0001,631
2021-10-081,5851,6121,5851,6069,2001,606
2021-10-071,6281,6281,5791,58610,7001,586
2021-10-061,6631,6801,6281,62811,2001,628
2021-10-051,6441,6671,6151,63611,3001,636
2021-10-041,6901,7091,6701,6706,3001,670
2021-10-011,7201,7201,6871,6879,5001,687
2021-09-301,7241,7531,7201,7408,4001,740
2021-09-291,7621,7621,7141,72314,2001,723
2021-09-281,7451,7761,7111,77617,8001,776
2021-09-271,7341,7581,7341,75816,8001,758
2021-09-241,7201,7361,7041,73614,8001,736
2021-09-221,7411,7411,6921,7007,8001,700
2021-09-211,7381,7411,7041,7419,3001,741
2021-09-171,7171,7501,7061,75015,1001,750
2021-09-161,7031,7171,6901,7179,8001,717
2021-09-151,7071,7141,6841,71413,0001,714
2021-09-141,7151,7391,6951,73912,8001,739
2021-09-131,6721,7181,6721,71810,3001,718
2021-09-101,6761,6871,6521,68718,8001,687
2021-09-091,6701,6761,6561,6768,6001,676
2021-09-081,6481,6661,6441,66612,3001,666
2021-09-071,6101,6481,6101,64812,4001,648
2021-09-061,6301,6301,6101,6189,8001,618
2021-09-031,6071,6401,6071,6349,1001,634
2021-09-021,6421,6421,6151,6156,3001,615
2021-09-011,6391,6461,6341,6402,2001,640
2021-08-311,6471,6471,6271,63110,8001,631
2021-08-301,5991,6211,5971,6217,5001,621
2021-08-271,5951,5961,5771,5825,4001,582
2021-08-261,6201,6201,5991,6184,4001,618
2021-08-251,6131,6171,5981,6179,7001,617
2021-08-241,5811,6051,5781,60510,1001,605
2021-08-231,5571,5861,5571,5868,4001,586
2021-08-201,5381,5571,5381,55611,2001,556
2021-08-191,5461,5471,5271,5273,2001,527
2021-08-181,5391,5531,5321,5453,7001,545
2021-08-171,5681,5701,5291,5294,2001,529
2021-08-161,5841,5901,5691,57910,0001,579
2021-08-131,5661,5801,5631,5776,0001,577
2021-08-121,5411,5631,5411,5617,3001,561
2021-08-111,5281,5381,5271,5374,2001,537
2021-08-101,5121,5361,5121,5288,4001,528
2021-08-061,5001,5101,4991,5063,8001,506
2021-08-051,5001,5111,4981,4985,6001,498
2021-08-041,5131,5211,5001,5038,8001,503
2021-08-031,5471,5491,5101,5136,8001,513
2021-08-021,5061,5451,5061,5408,7001,540
2021-07-301,5471,5471,5081,51612,4001,516
2021-07-291,5191,5471,5191,54712,4001,547
2021-07-281,5711,5711,5061,52539,1001,525
2021-07-271,5721,5781,5651,5739,2001,573
2021-07-261,5781,5781,5631,57616,6001,576
2021-07-211,5231,5401,5201,5337,7001,533
2021-07-201,5101,5191,5081,5187,5001,518
2021-07-191,5371,5381,5231,52312,7001,523
2021-07-161,5621,5681,5441,54410,7001,544
2021-07-151,5841,5841,5621,56210,4001,562
2021-07-141,5871,5961,5871,5905,3001,590
2021-07-131,5931,6021,5811,59611,2001,596
2021-07-121,5791,6091,5791,58515,4001,585
2021-07-091,5561,5891,5411,57932,3001,579
2021-07-081,5911,5921,5651,56519,7001,565
2021-07-071,6021,6021,5881,58811,7001,588
2021-07-061,6111,6191,5961,60310,4001,603
2021-07-051,6431,6431,6111,61110,6001,611
2021-07-021,5971,6371,5901,63717,8001,637
2021-07-011,5961,6021,5861,59316,6001,593
2021-06-301,6111,6181,5931,59614,6001,596
2021-06-291,6321,6321,6101,61012,9001,610
2021-06-281,6491,6501,6271,64911,6001,649
2021-06-251,6251,6401,6131,63412,2001,634
2021-06-241,6151,6331,6091,61210,3001,612
2021-06-231,6151,6201,6011,6117,6001,611
2021-06-221,6431,6491,6161,62114,6001,621
2021-06-211,6201,6231,6011,60317,2001,603
2021-06-181,6781,6901,6091,60937,5001,609
2021-06-171,7021,7021,6941,6942,9001,694
2021-06-161,7131,7151,6941,7028,0001,702
2021-06-151,6741,7061,6741,7068,7001,706
2021-06-141,6721,6921,6701,6746,5001,674
2021-06-111,7191,7191,6701,67017,7001,670
2021-06-101,7031,7131,6961,6965,9001,696
2021-06-091,6811,7191,6811,7154,5001,715
2021-06-081,6681,6911,6681,6856,5001,685
2021-06-071,7011,7011,6661,66610,6001,666
2021-06-041,6671,7001,6671,69813,0001,698
2021-06-031,6711,6771,6501,65914,8001,659
2021-06-021,6621,6811,6521,6548,7001,654
2021-06-011,6941,6941,6621,66213,2001,662
2021-05-311,7111,7191,6801,68113,3001,681
2021-05-281,6761,7111,6761,71110,1001,711
2021-05-271,7091,7091,6731,67311,6001,673
2021-05-261,7131,7261,7061,7197,6001,719
2021-05-251,7701,7701,7161,71618,3001,716
2021-05-241,7121,7711,6981,76915,8001,769
2021-05-211,7151,7261,6961,7086,6001,708
2021-05-201,7131,7251,6811,7067,2001,706
2021-05-191,7191,7291,7021,7078,5001,707
2021-05-181,6831,7191,6831,7195,6001,719
2021-05-171,6921,6971,6711,69012,0001,690
2021-05-141,6791,7191,6751,69213,0001,692
2021-05-131,6951,7181,6501,65025,4001,650
2021-05-121,7221,7221,6901,69616,3001,696
2021-05-111,7481,7481,7001,70015,0001,700
2021-05-101,7571,7591,7441,7477,4001,747
2021-05-071,7301,7661,7301,76110,9001,761
2021-05-061,7221,7541,7221,72413,4001,724
2021-04-301,7511,7541,7221,72216,0001,722
2021-04-281,7901,7951,7521,75216,9001,752
2021-04-271,7941,8121,7781,79014,5001,790
2021-04-261,8101,8101,7941,79416,4001,794
2021-04-231,8001,8251,7961,82210,6001,822
2021-04-221,8031,8201,7961,8059,1001,805
2021-04-211,7881,8101,7771,80231,7001,802
2021-04-201,8131,8221,7921,79916,9001,799
2021-04-191,8491,8491,8151,83713,4001,837
2021-04-161,8361,8401,8231,8375,4001,837
2021-04-151,8211,8571,8211,84610,3001,846
2021-04-141,8491,8491,8251,8297,1001,829
2021-04-131,8631,8631,8311,8549,7001,854
2021-04-121,8381,8741,8271,86312,0001,863
2021-04-091,8051,8351,8051,83015,7001,830
2021-04-081,8711,8751,8071,80728,2001,807
2021-04-071,8701,9091,8571,90421,9001,904
2021-04-061,8771,9021,8451,87628,0001,876
2021-04-051,8811,9001,8631,87718,1001,877
2021-04-021,8711,8751,8461,8759,2001,875
2021-04-011,8871,8951,8541,87118,5001,871
2021-03-311,9151,9151,8691,88721,8001,887
2021-03-301,9401,9401,9011,91523,1001,915
2021-03-291,9291,9451,8841,94034,4001,940
2021-03-261,9191,9371,9001,93714,3001,937
2021-03-251,8541,8951,8431,89024,8001,890
2021-03-241,8901,8921,8431,85120,2001,851
2021-03-231,9601,9601,8961,9009,9001,900
2021-03-221,9601,9711,9301,95620,0001,956
2021-03-191,9241,9761,9241,97527,3001,975
2021-03-181,9501,9601,9271,94216,2001,942
2021-03-171,9221,9521,9221,95110,9001,951
2021-03-161,9461,9741,9311,94520,3001,945
2021-03-151,9321,9461,9171,93421,7001,934
2021-03-121,9111,9601,9111,93031,2001,930
2021-03-111,9101,9801,8911,95831,9001,958
2021-03-101,9021,9191,8891,91027,0001,910
2021-03-091,8321,9321,8201,92256,6001,922
2021-03-081,8001,8181,7751,81824,4001,818
2021-03-051,7861,7901,7421,78621,5001,786
2021-03-041,8071,8071,7511,78618,5001,786
2021-03-031,8181,8191,7811,80125,2001,801
2021-03-021,8431,8431,7921,82217,6001,822
2021-03-011,7981,8361,7841,83613,0001,836
2021-02-261,8281,8281,7861,79827,2001,798
2021-02-251,8311,8311,8021,80519,4001,805
2021-02-241,8441,8461,8061,82816,9001,828
2021-02-221,8521,8521,8261,8307,4001,830
2021-02-191,8391,8541,8221,84122,9001,841
2021-02-181,8381,8631,8261,83923,1001,839
2021-02-171,8071,8421,8051,83825,7001,838
2021-02-161,8281,8311,7951,80528,9001,805
2021-02-151,8401,8511,8141,82730,4001,827
2021-02-121,8891,8891,8401,84010,0001,840
2021-02-101,8671,8931,8471,87133,0001,871
2021-02-091,8971,8981,8181,88139,9001,881
2021-02-081,9151,9341,9081,90829,2001,908
2021-02-051,9161,9181,8951,91530,1001,915
2021-02-041,9131,9271,8911,90132,1001,901
2021-02-031,8991,9141,8831,90622,1001,906
2021-02-021,8611,8851,8561,87813,6001,878
2021-02-011,8801,8801,8281,85731,4001,857
2021-01-291,8681,9281,8681,88939,5001,889
2021-01-281,8051,8941,7841,894199,8001,894
2021-01-271,7911,8301,7911,805169,7001,805
2021-01-261,7911,8341,7911,81069,9001,810
2021-01-251,8281,8401,8181,82738,8001,827
2021-01-221,8501,8701,8271,82886,4001,828
2021-01-211,8631,8801,8501,85549,2001,855
2021-01-201,8631,8701,8461,86424,9001,864
2021-01-191,8781,8981,8631,86321,2001,863
2021-01-181,8991,9051,8581,87843,3001,878
2021-01-151,9151,9251,8981,905128,3001,905
2021-01-141,9231,9271,9021,90245,3001,902
2021-01-131,9061,9301,9001,91926,5001,919
2021-01-121,9131,9301,9001,91647,4001,916
2021-01-081,8921,9111,8731,88683,5001,886
2021-01-071,8651,9081,8651,88545,7001,885
2021-01-061,8201,8851,8201,86923,0001,869
2021-01-051,8561,8561,8251,84120,2001,841
2021-01-041,8701,8801,8401,85625,7001,856

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