1840 (株)土屋ホールディングス の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-09-28200200195198111,100198
2022-09-2719720119620197,300201
2022-09-26202203197199219,700199
2022-09-22201207199207133,200207
2022-09-21206208200201197,200201
2022-09-20209209202203108,000203
2022-09-16208208206208208,300208
2022-09-15203208201208301,100208
2022-09-14200208199202571,000202
2022-09-13218220213220169,600220
2022-09-12225227216216272,300216
2022-09-09240246222222496,500222
2022-09-0823924323823968,900239
2022-09-07242244236239147,700239
2022-09-06243249240245136,800245
2022-09-05243246236245171,600245
2022-09-02233253232244814,300244
2022-09-01236239224233403,000233
2022-08-312582602332411,024,000241
2022-08-30261265257263623,500263
2022-08-292512632352621,245,900262
2022-08-26238250236250586,500250
2022-08-25231237231237230,800237
2022-08-24223234222229268,800229
2022-08-2321922221722247,000222
2022-08-22214220213220130,400220
2022-08-1921621721221671,500216
2022-08-18216218212216172,800216
2022-08-17212217212217129,300217
2022-08-16204212204211162,800211
2022-08-15204204198204307,700204
2022-08-12208211201202210,900202
2022-08-10210211208209121,900209
2022-08-09207212207210135,000210
2022-08-08217219206209307,300209
2022-08-05207225203216690,400216
2022-08-042212232002061,181,900206
2022-08-032642972182213,420,100221
2022-08-02249260247260539,100260
2022-08-01246250244249217,600249
2022-07-29242247241247283,500247
2022-07-28233243233243271,100243
2022-07-27227234227234173,100234
2022-07-26225230224230143,400230
2022-07-25220224219224127,400224
2022-07-22212221212218186,600218
2022-07-21211214211212136,400212
2022-07-2021121221021088,500210
2022-07-1920721120721085,800210
2022-07-15204208204207116,700207
2022-07-1420120520120355,700203
2022-07-1320020320020233,700202
2022-07-1219820119820145,000201
2022-07-1119719919719720,900197
2022-07-0819519819519724,300197
2022-07-0719419619419524,100195
2022-07-0619319519319417,600194
2022-07-0519219419219316,400193
2022-07-0419219419019246,200192
2022-07-0119319419219225,700192
2022-06-3019119418919331,600193
2022-06-2918819418819252,600192
2022-06-2819119319119122,300191
2022-06-2719219419119447,900194
2022-06-2419119219019233,900192
2022-06-2318919118719141,900191
2022-06-2218618918618920,900189
2022-06-2118618718618711,300187
2022-06-2018618718418626,800186
2022-06-1718418618318575,600185
2022-06-1618818818418724,200187
2022-06-15190190178187123,400187
2022-06-14189192187192156,300192
2022-06-1319019118718982,400189
2022-06-1018618918618967,000189
2022-06-0918318718218682,800186
2022-06-0818318418218421,800184
2022-06-0718318418018369,300183
2022-06-0618218418118466,700184
2022-06-03178183178182107,300182
2022-06-0217617817517741,500177
2022-06-0117517617417623,200176
2022-05-3117517517417411,800174
2022-05-3017417517417513,500175
2022-05-2717417417317411,600174
2022-05-2617517517317330,500173
2022-05-2517217417217419,700174
2022-05-2417317417217225,500172
2022-05-2317217417217322,500173
2022-05-2017217317217219,700172
2022-05-191701721701728,200172
2022-05-181711721701713,800171
2022-05-1717017116917122,400171
2022-05-1617117116917117,300171
2022-05-1317117217017224,500172
2022-05-1216917116917024,400170
2022-05-1116917116916912,600169
2022-05-1016917116817032,000170
2022-05-0916917016916931,600169
2022-05-0616917116816935,500169
2022-05-0216816916716812,400168
2022-04-2816616816616725,300167
2022-04-2716816816616735,200167
2022-04-2617217216816834,000168
2022-04-2516817016717051,000170
2022-04-221681691681688,200168
2022-04-2116817016817028,400170
2022-04-2016916916816815,300168
2022-04-1916916916816940,900169
2022-04-1816917016816924,900169
2022-04-1517117216917064,000170
2022-04-141691701691696,900169
2022-04-1316917116816923,400169
2022-04-1216917016816843,500168
2022-04-1117117116916912,600169
2022-04-0817017016817015,700170
2022-04-0716917016817053,600170
2022-04-0617117116816956,100169
2022-04-0517117217017162,400171
2022-04-0417217217017051,100170
2022-04-0117317517117180,500171
2022-03-3117217617217532,700175
2022-03-3017317417217327,100173
2022-03-2917317517217332,200173
2022-03-2817517517317334,800173
2022-03-2517417417217320,800173
2022-03-2417317517317343,100173
2022-03-2317217517117582,200175
2022-03-2217217317117246,400172
2022-03-1817217317117121,600171
2022-03-17178178170171110,100171
2022-03-16172176171173140,700173
2022-03-1517518617418383,400183
2022-03-1417317617317548,000175
2022-03-1117517517217521,600175
2022-03-1017117617117435,900174
2022-03-0917017416917039,100170
2022-03-0816817616716954,000169
2022-03-0717117116816836,900168
2022-03-0417417417117131,100171
2022-03-031761761741768,200176
2022-03-0217717717417419,900174
2022-03-0117617817617814,300178
2022-02-2817317817217450,200174
2022-02-2516917216817065,400170
2022-02-2417517516816855,200168
2022-02-2217617617217420,700174
2022-02-2117917917617619,200176
2022-02-181791801771797,100179
2022-02-1718018017817910,800179
2022-02-1618018217918023,200180
2022-02-1518418417817893,400178
2022-02-14197197184185120,200185
2022-02-1018819118519141,400191
2022-02-0918118818118845,400188
2022-02-08187187183183112,100183
2022-02-07207208187189351,700189
2022-02-0418819418819390,400193
2022-02-0318418918318950,800189
2022-02-0218118618018644,100186
2022-02-0118218817917972,800179
2022-01-3117218017217936,900179
2022-01-2817017216817218,900172
2022-01-2717417416816845,700168
2022-01-2617717717317324,400173
2022-01-2517317417017437,000174
2022-01-2416817316817325,700173
2022-01-2117117116917139,700171
2022-01-2017017316917272,000172
2022-01-1917217317017075,000170
2022-01-1817817917417570,700175
2022-01-1717918017817829,100178
2022-01-1418218217717966,500179
2022-01-1318418418018133,900181
2022-01-1218018418018447,100184
2022-01-1118118218018038,400180
2022-01-0718318618118252,200182
2022-01-0618418618218346,500183
2022-01-0518918918618642,300186
2022-01-0418819018718953,700189

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