1840 (株)土屋ホールディングス 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
2021-04-19175181173180169,000180
2021-04-16175177171174111,200174
2021-04-15171177170175162,300175
2021-04-14175175169171155,300171
2021-04-13167176165176420,600176
2021-04-1216516716516745,700167
2021-04-0916516816516561,300165
2021-04-0816616616416572,900165
2021-04-0716616716416661,400166
2021-04-0616616616316535,900165
2021-04-0516316616316683,700166
2021-04-0216516516316441,300164
2021-04-01165168164165104,900165
2021-03-3116516716416634,900166
2021-03-3016416716416752,500167
2021-03-29167168163163119,600163
2021-03-2616616616416549,700165
2021-03-25162165162163102,800163
2021-03-24167168161162461,600162
2021-03-23170170167168153,400168
2021-03-22170171167169273,000169
2021-03-1916917116817088,300170
2021-03-18170171169170161,600170
2021-03-17171171168168165,000168
2021-03-161721751681691,104,900169
2021-03-15181185177184300,100184
2021-03-12180188180181286,400181
2021-03-11179182176178171,800178
2021-03-10182183177179232,900179
2021-03-09183187179180428,100180
2021-03-081751901731781,042,000178
2021-03-05168172165170254,600170
2021-03-04170170166168155,000168
2021-03-0316917016816949,500169
2021-03-0217017216816884,100168
2021-03-01171172168169101,900169
2021-02-26171172167167250,400167
2021-02-2517417617117172,900171
2021-02-24179180173173176,000173
2021-02-22174178172177104,600177
2021-02-19175175170173175,600173
2021-02-18180181173176178,900176
2021-02-1717618017617895,400178
2021-02-16178180174177171,700177
2021-02-15179181169174435,400174
2021-02-1218018117717895,900178
2021-02-10180184178180179,300180
2021-02-09184185178183251,200183
2021-02-08190193184184264,900184
2021-02-05191193187190426,500190
2021-02-04183191182188333,200188
2021-02-03177187177184309,700184
2021-02-02179179175176142,700176
2021-02-01176179175175117,700175
2021-01-29181186173175422,900175
2021-01-28180185178182257,500182
2021-01-271852021831851,509,900185
2021-01-26187188180180345,700180
2021-01-25188188181186593,100186
2021-01-22198202191191346,800191
2021-01-21201202192195589,700195
2021-01-20209211201202699,900202
2021-01-19214216208214680,800214
2021-01-182072192002151,088,300215
2021-01-15198200190197363,900197
2021-01-14208209197198569,200198
2021-01-13207212203209477,300209
2021-01-122022212012171,016,500217
2021-01-08207209198204633,600204
2021-01-07197205195204559,600204
2021-01-06196201195197527,100197
2021-01-051982161902011,607,100201
2021-01-041942051872001,007,300200

分割・併合履歴 : [1996-10-28]1株→1.1株 [1995-04-25]1株→1.3株 [1994-10-26]1株→1.4株 [1993-10-26]1株→1.4株