1840 (株)土屋ホールディングス 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
2020-11-2013013012813014,300130
2020-11-191281291281296,800129
2020-11-1812812912712838,900128
2020-11-1713113112812944,100129
2020-11-1613013112913150,400131
2020-11-1313013112713070,500130
2020-11-1213113112913122,100131
2020-11-1113013213013119,500131
2020-11-10131134129130115,800130
2020-11-09134135129131187,300131
2020-11-0613013212813160,000131
2020-11-0513113112913079,600130
2020-11-04133138130131173,300131
2020-11-0213113713013192,400131
2020-10-30130132126130115,800130
2020-10-29141151128131761,700131
2020-10-28130143129138389,300138
2020-10-2713013112913161,900131
2020-10-2613213313113147,800131
2020-10-2313113313113312,000133
2020-10-2213313413113140,800131
2020-10-2113413513313433,200134
2020-10-2013513513313443,500134
2020-10-1913513513313445,500134
2020-10-1613513713413594,700135
2020-10-1513713813613814,300138
2020-10-141371381361369,500136
2020-10-1313713813613821,300138
2020-10-1213613713513718,000137
2020-10-0913613713513622,900136
2020-10-0813613713613618,800136
2020-10-0713713713613621,500136
2020-10-0613713813713727,700137
2020-10-0513513913513749,700137
2020-10-02137139135135102,600135
2020-09-3013914013713746,900137
2020-09-2913914013714030,900140
2020-09-2814014013713935,200139
2020-09-2513813813613837,900138
2020-09-2413714113613844,400138
2020-09-2313813813713720,800137
2020-09-1813813913713842,800138
2020-09-17141141138139102,200139
2020-09-1613914013814021,400140
2020-09-1513914013813912,600139
2020-09-1413914013814023,800140
2020-09-1113814013814041,000140
2020-09-1013913913713926,800139
2020-09-0913713813713817,700138
2020-09-0813913913713818,400138
2020-09-0713814013713830,300138
2020-09-04138139137138130,700138
2020-09-03140141138139173,000139
2020-09-0214214213914068,600140
2020-09-0114214214014127,700141
2020-08-3114014414014241,800142
2020-08-2814214314014137,400141
2020-08-2714114214114218,600142
2020-08-2614414414214242,100142
2020-08-2514214314114139,900141
2020-08-2414214314014120,100141
2020-08-2114414414014223,100142
2020-08-2014314414114422,000144
2020-08-1914114314114315,400143
2020-08-1814314314014212,600142
2020-08-1714114114014133,300141
2020-08-1414014113814141,700141
2020-08-1313814013714015,000140
2020-08-1213913913713811,700138
2020-08-1113813813713718,600137
2020-08-071361371361375,900137
2020-08-0613613713513617,600136
2020-08-0513813813513631,400136
2020-08-0413813813413819,600138
2020-08-0313013613013623,900136
2020-07-3113713713013254,900132
2020-07-3013913913613819,400138
2020-07-2914114113713923,300139
2020-07-2814014313814131,000141
2020-07-2714314313914132,100141
2020-07-2214014013814028,700140
2020-07-2114014114014015,500140
2020-07-2014114113914118,600141
2020-07-1714214213914117,600141
2020-07-1614214214014119,800141
2020-07-1514114214114227,600142
2020-07-1414314313814261,600142
2020-07-1313814413814468,500144
2020-07-1014014113713743,500137
2020-07-0914314314014029,200140
2020-07-0814014313914318,200143
2020-07-0714014114014126,900141
2020-07-0613914213914253,900142
2020-07-0313914013613924,200139
2020-07-0214114113814014,800140
2020-07-0114114113914013,700140
2020-06-3014114113914118,700141
2020-06-2914014013613871,700138
2020-06-2614314414114165,000141
2020-06-2514314414114323,900143
2020-06-2414414514314546,300145
2020-06-2314414614214562,200145
2020-06-2214514514314429,000144
2020-06-1914614614414533,200145
2020-06-1814514714314732,100147
2020-06-1714915014214470,200144
2020-06-16136145135142155,500142
2020-06-15152152142143107,300143
2020-06-12142148141147109,400147
2020-06-11161162152152143,700152
2020-06-10150159149159107,600159
2020-06-0915215214714978,600149
2020-06-0814915214814964,700149
2020-06-0514514714514747,000147
2020-06-04153154145145161,900145
2020-06-0315115515015176,700151
2020-06-0215015114815054,400150
2020-06-0114715114614750,900147
2020-05-2914414714214669,500146
2020-05-28148148142145178,700145
2020-05-2714415214414852,700148
2020-05-2614714814314584,400145
2020-05-2514014313914250,100142
2020-05-2214114313813852,600138
2020-05-2113914213814038,700140
2020-05-2013913913713845,200138
2020-05-1913913913713944,900139
2020-05-1813813913713842,500138
2020-05-1513813813613621,700136
2020-05-1413914113613758,800137
2020-05-1313813913713925,000139
2020-05-1214014113913983,200139
2020-05-1113914213914068,900140
2020-05-0814114113613738,200137
2020-05-0713614013613949,800139
2020-05-0114014213813948,800139
2020-04-3014314513914279,900142
2020-04-28136140135138111,700138
2020-04-27153153139140146,800140
2020-04-2414314413813987,000139
2020-04-23146147138140229,000140
2020-04-221281761281511,875,500151
2020-04-2113213312812955,600129
2020-04-2013313713113452,300134
2020-04-1713113212813152,600131
2020-04-1613113212713062,800130
2020-04-1512913312713358,000133
2020-04-1412612812512835,700128
2020-04-1312412712412541,700125
2020-04-1012412612212627,900126
2020-04-0912112512112343,400123
2020-04-0812112111912022,100120
2020-04-0712112111711934,100119
2020-04-0611611911611919,800119
2020-04-0312012011611820,900118
2020-04-0212312511811930,800119
2020-04-0112812812412529,600125
2020-03-3112712812512830,600128
2020-03-3012812812112250,100122
2020-03-2713613612912912,200129
2020-03-2613613712813235,300132
2020-03-2512713212413265,300132
2020-03-2411812111711926,700119
2020-03-2311712111611625,700116
2020-03-1913013011611764,800117
2020-03-1812012912012342,600123
2020-03-1711211911111947,900119
2020-03-1612112611511693,300116
2020-03-1311812311611986,800119
2020-03-1213313613213253,700132
2020-03-1113513813513640,100136
2020-03-1013113912313877,200138
2020-03-09157157136136105,100136
2020-03-0616416615715930,700159
2020-03-0516517116316855,600168
2020-03-0416016515716329,900163
2020-03-0317517515916077,500160
2020-03-0216716715116094,300160
2020-02-28170170148148167,900148
2020-02-2718818817417589,600175
2020-02-2619119118218878,500188
2020-02-25192193186186169,200186
2020-02-2119820019419446,300194
2020-02-2020220219819821,300198
2020-02-1919620019620032,300200
2020-02-1820220319719760,000197
2020-02-1720620620220256,400202
2020-02-1420820920720736,200207
2020-02-1320820920620765,600207
2020-02-12228228206207187,300207
2020-02-1020420620320438,100204
2020-02-0720620620420434,900204
2020-02-0620520720520733,500207
2020-02-0520520820420444,600204
2020-02-0420420720220436,700204
2020-02-0319920919820388,800203
2020-01-3120320520220256,600202
2020-01-30204208203203105,100203
2020-01-2921021220620688,600206
2020-01-28207213205211117,900211
2020-01-27209211205208151,200208
2020-01-2421421621021383,300213
2020-01-23218219213213126,200213
2020-01-2222222221921989,100219
2020-01-2122122321922274,600222
2020-01-2022022321822046,500220
2020-01-1722122322022159,100221
2020-01-1622222422022464,800224
2020-01-15219229218221150,600221
2020-01-14217226215217166,200217
2020-01-1022022021721761,700217
2020-01-0921522221522091,400220
2020-01-08222222217217122,100217
2020-01-07216234216226174,900226
2020-01-06222223218218160,000218

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