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 |
|---|---|---|---|---|---|---|
| 2022-09-28 | 200 | 200 | 195 | 198 | 111,100 | 198 |
| 2022-09-27 | 197 | 201 | 196 | 201 | 97,300 | 201 |
| 2022-09-26 | 202 | 203 | 197 | 199 | 219,700 | 199 |
| 2022-09-22 | 201 | 207 | 199 | 207 | 133,200 | 207 |
| 2022-09-21 | 206 | 208 | 200 | 201 | 197,200 | 201 |
| 2022-09-20 | 209 | 209 | 202 | 203 | 108,000 | 203 |
| 2022-09-16 | 208 | 208 | 206 | 208 | 208,300 | 208 |
| 2022-09-15 | 203 | 208 | 201 | 208 | 301,100 | 208 |
| 2022-09-14 | 200 | 208 | 199 | 202 | 571,000 | 202 |
| 2022-09-13 | 218 | 220 | 213 | 220 | 169,600 | 220 |
| 2022-09-12 | 225 | 227 | 216 | 216 | 272,300 | 216 |
| 2022-09-09 | 240 | 246 | 222 | 222 | 496,500 | 222 |
| 2022-09-08 | 239 | 243 | 238 | 239 | 68,900 | 239 |
| 2022-09-07 | 242 | 244 | 236 | 239 | 147,700 | 239 |
| 2022-09-06 | 243 | 249 | 240 | 245 | 136,800 | 245 |
| 2022-09-05 | 243 | 246 | 236 | 245 | 171,600 | 245 |
| 2022-09-02 | 233 | 253 | 232 | 244 | 814,300 | 244 |
| 2022-09-01 | 236 | 239 | 224 | 233 | 403,000 | 233 |
| 2022-08-31 | 258 | 260 | 233 | 241 | 1,024,000 | 241 |
| 2022-08-30 | 261 | 265 | 257 | 263 | 623,500 | 263 |
| 2022-08-29 | 251 | 263 | 235 | 262 | 1,245,900 | 262 |
| 2022-08-26 | 238 | 250 | 236 | 250 | 586,500 | 250 |
| 2022-08-25 | 231 | 237 | 231 | 237 | 230,800 | 237 |
| 2022-08-24 | 223 | 234 | 222 | 229 | 268,800 | 229 |
| 2022-08-23 | 219 | 222 | 217 | 222 | 47,000 | 222 |
| 2022-08-22 | 214 | 220 | 213 | 220 | 130,400 | 220 |
| 2022-08-19 | 216 | 217 | 212 | 216 | 71,500 | 216 |
| 2022-08-18 | 216 | 218 | 212 | 216 | 172,800 | 216 |
| 2022-08-17 | 212 | 217 | 212 | 217 | 129,300 | 217 |
| 2022-08-16 | 204 | 212 | 204 | 211 | 162,800 | 211 |
| 2022-08-15 | 204 | 204 | 198 | 204 | 307,700 | 204 |
| 2022-08-12 | 208 | 211 | 201 | 202 | 210,900 | 202 |
| 2022-08-10 | 210 | 211 | 208 | 209 | 121,900 | 209 |
| 2022-08-09 | 207 | 212 | 207 | 210 | 135,000 | 210 |
| 2022-08-08 | 217 | 219 | 206 | 209 | 307,300 | 209 |
| 2022-08-05 | 207 | 225 | 203 | 216 | 690,400 | 216 |
| 2022-08-04 | 221 | 223 | 200 | 206 | 1,181,900 | 206 |
| 2022-08-03 | 264 | 297 | 218 | 221 | 3,420,100 | 221 |
| 2022-08-02 | 249 | 260 | 247 | 260 | 539,100 | 260 |
| 2022-08-01 | 246 | 250 | 244 | 249 | 217,600 | 249 |
| 2022-07-29 | 242 | 247 | 241 | 247 | 283,500 | 247 |
| 2022-07-28 | 233 | 243 | 233 | 243 | 271,100 | 243 |
| 2022-07-27 | 227 | 234 | 227 | 234 | 173,100 | 234 |
| 2022-07-26 | 225 | 230 | 224 | 230 | 143,400 | 230 |
| 2022-07-25 | 220 | 224 | 219 | 224 | 127,400 | 224 |
| 2022-07-22 | 212 | 221 | 212 | 218 | 186,600 | 218 |
| 2022-07-21 | 211 | 214 | 211 | 212 | 136,400 | 212 |
| 2022-07-20 | 211 | 212 | 210 | 210 | 88,500 | 210 |
| 2022-07-19 | 207 | 211 | 207 | 210 | 85,800 | 210 |
| 2022-07-15 | 204 | 208 | 204 | 207 | 116,700 | 207 |
| 2022-07-14 | 201 | 205 | 201 | 203 | 55,700 | 203 |
| 2022-07-13 | 200 | 203 | 200 | 202 | 33,700 | 202 |
| 2022-07-12 | 198 | 201 | 198 | 201 | 45,000 | 201 |
| 2022-07-11 | 197 | 199 | 197 | 197 | 20,900 | 197 |
| 2022-07-08 | 195 | 198 | 195 | 197 | 24,300 | 197 |
| 2022-07-07 | 194 | 196 | 194 | 195 | 24,100 | 195 |
| 2022-07-06 | 193 | 195 | 193 | 194 | 17,600 | 194 |
| 2022-07-05 | 192 | 194 | 192 | 193 | 16,400 | 193 |
| 2022-07-04 | 192 | 194 | 190 | 192 | 46,200 | 192 |
| 2022-07-01 | 193 | 194 | 192 | 192 | 25,700 | 192 |
| 2022-06-30 | 191 | 194 | 189 | 193 | 31,600 | 193 |
| 2022-06-29 | 188 | 194 | 188 | 192 | 52,600 | 192 |
| 2022-06-28 | 191 | 193 | 191 | 191 | 22,300 | 191 |
| 2022-06-27 | 192 | 194 | 191 | 194 | 47,900 | 194 |
| 2022-06-24 | 191 | 192 | 190 | 192 | 33,900 | 192 |
| 2022-06-23 | 189 | 191 | 187 | 191 | 41,900 | 191 |
| 2022-06-22 | 186 | 189 | 186 | 189 | 20,900 | 189 |
| 2022-06-21 | 186 | 187 | 186 | 187 | 11,300 | 187 |
| 2022-06-20 | 186 | 187 | 184 | 186 | 26,800 | 186 |
| 2022-06-17 | 184 | 186 | 183 | 185 | 75,600 | 185 |
| 2022-06-16 | 188 | 188 | 184 | 187 | 24,200 | 187 |
| 2022-06-15 | 190 | 190 | 178 | 187 | 123,400 | 187 |
| 2022-06-14 | 189 | 192 | 187 | 192 | 156,300 | 192 |
| 2022-06-13 | 190 | 191 | 187 | 189 | 82,400 | 189 |
| 2022-06-10 | 186 | 189 | 186 | 189 | 67,000 | 189 |
| 2022-06-09 | 183 | 187 | 182 | 186 | 82,800 | 186 |
| 2022-06-08 | 183 | 184 | 182 | 184 | 21,800 | 184 |
| 2022-06-07 | 183 | 184 | 180 | 183 | 69,300 | 183 |
| 2022-06-06 | 182 | 184 | 181 | 184 | 66,700 | 184 |
| 2022-06-03 | 178 | 183 | 178 | 182 | 107,300 | 182 |
| 2022-06-02 | 176 | 178 | 175 | 177 | 41,500 | 177 |
| 2022-06-01 | 175 | 176 | 174 | 176 | 23,200 | 176 |
| 2022-05-31 | 175 | 175 | 174 | 174 | 11,800 | 174 |
| 2022-05-30 | 174 | 175 | 174 | 175 | 13,500 | 175 |
| 2022-05-27 | 174 | 174 | 173 | 174 | 11,600 | 174 |
| 2022-05-26 | 175 | 175 | 173 | 173 | 30,500 | 173 |
| 2022-05-25 | 172 | 174 | 172 | 174 | 19,700 | 174 |
| 2022-05-24 | 173 | 174 | 172 | 172 | 25,500 | 172 |
| 2022-05-23 | 172 | 174 | 172 | 173 | 22,500 | 173 |
| 2022-05-20 | 172 | 173 | 172 | 172 | 19,700 | 172 |
| 2022-05-19 | 170 | 172 | 170 | 172 | 8,200 | 172 |
| 2022-05-18 | 171 | 172 | 170 | 171 | 3,800 | 171 |
| 2022-05-17 | 170 | 171 | 169 | 171 | 22,400 | 171 |
| 2022-05-16 | 171 | 171 | 169 | 171 | 17,300 | 171 |
| 2022-05-13 | 171 | 172 | 170 | 172 | 24,500 | 172 |
| 2022-05-12 | 169 | 171 | 169 | 170 | 24,400 | 170 |
| 2022-05-11 | 169 | 171 | 169 | 169 | 12,600 | 169 |
| 2022-05-10 | 169 | 171 | 168 | 170 | 32,000 | 170 |
| 2022-05-09 | 169 | 170 | 169 | 169 | 31,600 | 169 |
| 2022-05-06 | 169 | 171 | 168 | 169 | 35,500 | 169 |
| 2022-05-02 | 168 | 169 | 167 | 168 | 12,400 | 168 |
| 2022-04-28 | 166 | 168 | 166 | 167 | 25,300 | 167 |
| 2022-04-27 | 168 | 168 | 166 | 167 | 35,200 | 167 |
| 2022-04-26 | 172 | 172 | 168 | 168 | 34,000 | 168 |
| 2022-04-25 | 168 | 170 | 167 | 170 | 51,000 | 170 |
| 2022-04-22 | 168 | 169 | 168 | 168 | 8,200 | 168 |
| 2022-04-21 | 168 | 170 | 168 | 170 | 28,400 | 170 |
| 2022-04-20 | 169 | 169 | 168 | 168 | 15,300 | 168 |
| 2022-04-19 | 169 | 169 | 168 | 169 | 40,900 | 169 |
| 2022-04-18 | 169 | 170 | 168 | 169 | 24,900 | 169 |
| 2022-04-15 | 171 | 172 | 169 | 170 | 64,000 | 170 |
| 2022-04-14 | 169 | 170 | 169 | 169 | 6,900 | 169 |
| 2022-04-13 | 169 | 171 | 168 | 169 | 23,400 | 169 |
| 2022-04-12 | 169 | 170 | 168 | 168 | 43,500 | 168 |
| 2022-04-11 | 171 | 171 | 169 | 169 | 12,600 | 169 |
| 2022-04-08 | 170 | 170 | 168 | 170 | 15,700 | 170 |
| 2022-04-07 | 169 | 170 | 168 | 170 | 53,600 | 170 |
| 2022-04-06 | 171 | 171 | 168 | 169 | 56,100 | 169 |
| 2022-04-05 | 171 | 172 | 170 | 171 | 62,400 | 171 |
| 2022-04-04 | 172 | 172 | 170 | 170 | 51,100 | 170 |
| 2022-04-01 | 173 | 175 | 171 | 171 | 80,500 | 171 |
| 2022-03-31 | 172 | 176 | 172 | 175 | 32,700 | 175 |
| 2022-03-30 | 173 | 174 | 172 | 173 | 27,100 | 173 |
| 2022-03-29 | 173 | 175 | 172 | 173 | 32,200 | 173 |
| 2022-03-28 | 175 | 175 | 173 | 173 | 34,800 | 173 |
| 2022-03-25 | 174 | 174 | 172 | 173 | 20,800 | 173 |
| 2022-03-24 | 173 | 175 | 173 | 173 | 43,100 | 173 |
| 2022-03-23 | 172 | 175 | 171 | 175 | 82,200 | 175 |
| 2022-03-22 | 172 | 173 | 171 | 172 | 46,400 | 172 |
| 2022-03-18 | 172 | 173 | 171 | 171 | 21,600 | 171 |
| 2022-03-17 | 178 | 178 | 170 | 171 | 110,100 | 171 |
| 2022-03-16 | 172 | 176 | 171 | 173 | 140,700 | 173 |
| 2022-03-15 | 175 | 186 | 174 | 183 | 83,400 | 183 |
| 2022-03-14 | 173 | 176 | 173 | 175 | 48,000 | 175 |
| 2022-03-11 | 175 | 175 | 172 | 175 | 21,600 | 175 |
| 2022-03-10 | 171 | 176 | 171 | 174 | 35,900 | 174 |
| 2022-03-09 | 170 | 174 | 169 | 170 | 39,100 | 170 |
| 2022-03-08 | 168 | 176 | 167 | 169 | 54,000 | 169 |
| 2022-03-07 | 171 | 171 | 168 | 168 | 36,900 | 168 |
| 2022-03-04 | 174 | 174 | 171 | 171 | 31,100 | 171 |
| 2022-03-03 | 176 | 176 | 174 | 176 | 8,200 | 176 |
| 2022-03-02 | 177 | 177 | 174 | 174 | 19,900 | 174 |
| 2022-03-01 | 176 | 178 | 176 | 178 | 14,300 | 178 |
| 2022-02-28 | 173 | 178 | 172 | 174 | 50,200 | 174 |
| 2022-02-25 | 169 | 172 | 168 | 170 | 65,400 | 170 |
| 2022-02-24 | 175 | 175 | 168 | 168 | 55,200 | 168 |
| 2022-02-22 | 176 | 176 | 172 | 174 | 20,700 | 174 |
| 2022-02-21 | 179 | 179 | 176 | 176 | 19,200 | 176 |
| 2022-02-18 | 179 | 180 | 177 | 179 | 7,100 | 179 |
| 2022-02-17 | 180 | 180 | 178 | 179 | 10,800 | 179 |
| 2022-02-16 | 180 | 182 | 179 | 180 | 23,200 | 180 |
| 2022-02-15 | 184 | 184 | 178 | 178 | 93,400 | 178 |
| 2022-02-14 | 197 | 197 | 184 | 185 | 120,200 | 185 |
| 2022-02-10 | 188 | 191 | 185 | 191 | 41,400 | 191 |
| 2022-02-09 | 181 | 188 | 181 | 188 | 45,400 | 188 |
| 2022-02-08 | 187 | 187 | 183 | 183 | 112,100 | 183 |
| 2022-02-07 | 207 | 208 | 187 | 189 | 351,700 | 189 |
| 2022-02-04 | 188 | 194 | 188 | 193 | 90,400 | 193 |
| 2022-02-03 | 184 | 189 | 183 | 189 | 50,800 | 189 |
| 2022-02-02 | 181 | 186 | 180 | 186 | 44,100 | 186 |
| 2022-02-01 | 182 | 188 | 179 | 179 | 72,800 | 179 |
| 2022-01-31 | 172 | 180 | 172 | 179 | 36,900 | 179 |
| 2022-01-28 | 170 | 172 | 168 | 172 | 18,900 | 172 |
| 2022-01-27 | 174 | 174 | 168 | 168 | 45,700 | 168 |
| 2022-01-26 | 177 | 177 | 173 | 173 | 24,400 | 173 |
| 2022-01-25 | 173 | 174 | 170 | 174 | 37,000 | 174 |
| 2022-01-24 | 168 | 173 | 168 | 173 | 25,700 | 173 |
| 2022-01-21 | 171 | 171 | 169 | 171 | 39,700 | 171 |
| 2022-01-20 | 170 | 173 | 169 | 172 | 72,000 | 172 |
| 2022-01-19 | 172 | 173 | 170 | 170 | 75,000 | 170 |
| 2022-01-18 | 178 | 179 | 174 | 175 | 70,700 | 175 |
| 2022-01-17 | 179 | 180 | 178 | 178 | 29,100 | 178 |
| 2022-01-14 | 182 | 182 | 177 | 179 | 66,500 | 179 |
| 2022-01-13 | 184 | 184 | 180 | 181 | 33,900 | 181 |
| 2022-01-12 | 180 | 184 | 180 | 184 | 47,100 | 184 |
| 2022-01-11 | 181 | 182 | 180 | 180 | 38,400 | 180 |
| 2022-01-07 | 183 | 186 | 181 | 182 | 52,200 | 182 |
| 2022-01-06 | 184 | 186 | 182 | 183 | 46,500 | 183 |
| 2022-01-05 | 189 | 189 | 186 | 186 | 42,300 | 186 |
| 2022-01-04 | 188 | 190 | 187 | 189 | 53,700 | 189 |
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
