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
2021-10-1521321621321349,900213
2021-10-1422222221421591,400215
2021-10-1322322321822084,200220
2021-10-1222022321722295,900222
2021-10-11218223216223116,800223
2021-10-08216218214216104,200216
2021-10-0721421721321369,400213
2021-10-06214219212214163,400214
2021-10-05215217209210206,400210
2021-10-04225225213215230,800215
2021-10-01219221215218135,600218
2021-09-30217222216217140,900217
2021-09-29212217211216151,300216
2021-09-28214220211216299,500216
2021-09-27211213209211136,900211
2021-09-24206215206211254,600211
2021-09-22212218203204562,300204
2021-09-21202206201204168,900204
2021-09-17201213199210365,500210
2021-09-16216216202203690,800203
2021-09-152352412112124,346,300212
2021-09-14189194188193213,500193
2021-09-13184189184187140,800187
2021-09-10183186182186165,200186
2021-09-0918018218018177,600181
2021-09-08179181178181105,700181
2021-09-0717918117817888,700178
2021-09-06180180177178103,200178
2021-09-0317617817517872,700178
2021-09-02177177174175121,100175
2021-09-01180181176177100,000177
2021-08-31181181173176214,600176
2021-08-30174176172173128,000173
2021-08-27177177171171498,800171
2021-08-261941941761801,394,600180
2021-08-251712051711896,833,400189
2021-08-2416616716516642,000166
2021-08-2316316616316690,600166
2021-08-20168168163164181,100164
2021-08-1916716816616759,500167
2021-08-1816616816516881,500168
2021-08-17170171166166149,600166
2021-08-16172173168170138,100170
2021-08-1317217217017157,200171
2021-08-1217017217017285,900172
2021-08-11170174169171147,600171
2021-08-1016616916616976,500169
2021-08-06167167164167126,800167
2021-08-0516716816616693,900166
2021-08-0416816816616791,100167
2021-08-0316816916616787,800167
2021-08-0216716916616896,600168
2021-07-30170171167168117,500168
2021-07-29168171168171242,600171
2021-07-28170172166167175,300167
2021-07-27176177168171466,000171
2021-07-2617917917617788,300177
2021-07-2117817817617855,100178
2021-07-2017918017717728,800177
2021-07-1918218317818070,600180
2021-07-1618218218018234,600182
2021-07-1518418518218232,900182
2021-07-1418418618418566,100185
2021-07-1318318618318540,200185
2021-07-1218218418218230,400182
2021-07-0917818417818160,500181
2021-07-0818418618018276,800182
2021-07-07178187178186166,300186
2021-07-0618018117818070,200180
2021-07-0518418517918092,400180
2021-07-0218418418218358,200183
2021-07-0118418518318443,300184
2021-06-3018618618218471,300184
2021-06-2919019018618743,900187
2021-06-2818319018319080,700190
2021-06-2518118418118283,200182
2021-06-24184184179182167,600182
2021-06-2318718818418568,500185
2021-06-22185194185189103,000189
2021-06-21185188184184180,600184
2021-06-18192193185189157,700189
2021-06-17194194190191190,300191
2021-06-16199199191193195,200193
2021-06-15193199187196462,500196
2021-06-14185197183194594,600194
2021-06-111972031851863,953,500186
2021-06-10175177175177139,300177
2021-06-09176179174175193,100175
2021-06-08171176170175176,800175
2021-06-07171172169170105,600170
2021-06-04170172169169137,100169
2021-06-03170172169169115,000169
2021-06-0216817016816959,500169
2021-06-0116916916716963,700169
2021-05-3116917016816937,000169
2021-05-28168170167170202,800170
2021-05-27169170166167170,800167
2021-05-26169169166168244,300168
2021-05-25170171168169132,800169
2021-05-24171173169170179,800170
2021-05-21171173169172226,900172
2021-05-201751841701701,393,500170
2021-05-19168171167169222,000169
2021-05-18169171167168333,400168
2021-05-171751901691702,168,000170
2021-05-141871871701702,729,900170
2021-05-1316420916419213,329,200192
2021-05-1216616716216286,400162
2021-05-1116816916616650,200166
2021-05-1016817016816821,600168
2021-05-0716916916716861,500168
2021-05-06163169162168287,300168
2021-04-30165175160161678,300161
2021-04-28165169164165116,200165
2021-04-27168169164165177,600165
2021-04-26169169165166111,000166
2021-04-2316817116716780,400167
2021-04-2216817116817047,100170
2021-04-21173173168168134,200168
2021-04-20178178175175101,600175
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