1840 (株)土屋ホールディングス の時系列データ [1996年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1996-12-30 | 1,650 | 1,650 | 1,600 | 1,630 | 5,000 | 1,630 |
| 1996-12-27 | 1,660 | 1,680 | 1,650 | 1,650 | 12,000 | 1,650 |
| 1996-12-26 | 1,670 | 1,700 | 1,660 | 1,700 | 31,000 | 1,700 |
| 1996-12-25 | 1,690 | 1,700 | 1,690 | 1,700 | 15,000 | 1,700 |
| 1996-12-24 | 1,670 | 1,690 | 1,670 | 1,690 | 34,000 | 1,690 |
| 1996-12-20 | 1,670 | 1,670 | 1,670 | 1,670 | 13,000 | 1,670 |
| 1996-12-19 | 1,660 | 1,670 | 1,660 | 1,660 | 12,000 | 1,660 |
| 1996-12-18 | 1,660 | 1,670 | 1,640 | 1,660 | 42,000 | 1,660 |
| 1996-12-17 | 1,660 | 1,660 | 1,650 | 1,650 | 8,000 | 1,650 |
| 1996-12-16 | 1,640 | 1,650 | 1,630 | 1,650 | 34,000 | 1,650 |
| 1996-12-13 | 1,640 | 1,640 | 1,640 | 1,640 | 4,000 | 1,640 |
| 1996-12-12 | 1,650 | 1,650 | 1,630 | 1,640 | 22,000 | 1,640 |
| 1996-12-11 | 1,680 | 1,680 | 1,650 | 1,650 | 2,000 | 1,650 |
| 1996-12-10 | 1,650 | 1,650 | 1,650 | 1,650 | 13,000 | 1,650 |
| 1996-12-09 | 1,590 | 1,590 | 1,590 | 1,590 | 3,000 | 1,590 |
| 1996-12-06 | 1,590 | 1,590 | 1,590 | 1,590 | 5,000 | 1,590 |
| 1996-12-05 | 1,620 | 1,620 | 1,620 | 1,620 | 2,000 | 1,620 |
| 1996-12-04 | 1,660 | 1,660 | 1,660 | 1,660 | 4,000 | 1,660 |
| 1996-12-03 | 1,740 | 1,740 | 1,720 | 1,720 | 14,000 | 1,720 |
| 1996-12-02 | 1,740 | 1,740 | 1,740 | 1,740 | 4,000 | 1,740 |
| 1996-11-29 | 1,740 | 1,750 | 1,740 | 1,740 | 13,000 | 1,740 |
| 1996-11-28 | 1,760 | 1,780 | 1,750 | 1,780 | 11,000 | 1,780 |
| 1996-11-27 | 1,750 | 1,780 | 1,750 | 1,770 | 12,000 | 1,770 |
| 1996-11-26 | 1,750 | 1,760 | 1,750 | 1,760 | 5,000 | 1,760 |
| 1996-11-25 | 1,800 | 1,800 | 1,790 | 1,790 | 10,000 | 1,790 |
| 1996-11-22 | 1,750 | 1,750 | 1,750 | 1,750 | 4,000 | 1,750 |
| 1996-11-21 | 1,750 | 1,780 | 1,750 | 1,750 | 11,000 | 1,750 |
| 1996-11-20 | 1,820 | 1,820 | 1,780 | 1,780 | 13,000 | 1,780 |
| 1996-11-19 | 1,820 | 1,820 | 1,780 | 1,780 | 15,000 | 1,780 |
| 1996-11-18 | 1,810 | 1,830 | 1,800 | 1,830 | 9,000 | 1,830 |
| 1996-11-15 | 1,800 | 1,800 | 1,800 | 1,800 | 7,000 | 1,800 |
| 1996-11-14 | 1,800 | 1,810 | 1,800 | 1,810 | 6,000 | 1,810 |
| 1996-11-13 | 1,800 | 1,810 | 1,800 | 1,810 | 5,000 | 1,810 |
| 1996-11-12 | 1,820 | 1,820 | 1,800 | 1,810 | 13,000 | 1,810 |
| 1996-11-11 | 1,820 | 1,850 | 1,820 | 1,820 | 16,000 | 1,820 |
| 1996-11-08 | 1,820 | 1,830 | 1,820 | 1,830 | 5,000 | 1,830 |
| 1996-11-07 | 1,810 | 1,810 | 1,810 | 1,810 | 5,000 | 1,810 |
| 1996-11-06 | 1,810 | 1,830 | 1,810 | 1,810 | 4,000 | 1,810 |
| 1996-11-05 | 1,820 | 1,820 | 1,810 | 1,820 | 13,000 | 1,820 |
| 1996-11-01 | 1,800 | 1,800 | 1,790 | 1,790 | 7,000 | 1,790 |
| 1996-10-31 | 1,790 | 1,790 | 1,790 | 1,790 | 3,000 | 1,790 |
| 1996-10-30 | 1,800 | 1,800 | 1,780 | 1,800 | 5,000 | 1,800 |
| 1996-10-29 | 1,790 | 1,800 | 1,790 | 1,800 | 15,000 | 1,800 |
| 1996-10-28 | 1,850 | 1,850 | 1,800 | 1,800 | 14,000 | 1,800 |
| 1996-10-25 | 2,010 | 2,010 | 1,980 | 2,010 | 50,000 | 1,827.27 |
| 1996-10-24 | 2,010 | 2,010 | 2,000 | 2,010 | 24,000 | 1,827.27 |
| 1996-10-23 | 2,010 | 2,020 | 2,010 | 2,010 | 33,000 | 1,827.27 |
| 1996-10-22 | 1,990 | 2,010 | 1,990 | 2,010 | 29,000 | 1,827.27 |
| 1996-10-21 | 2,000 | 2,000 | 1,990 | 2,000 | 22,000 | 1,818.18 |
| 1996-10-18 | 2,000 | 2,000 | 1,980 | 1,990 | 58,000 | 1,809.09 |
| 1996-10-17 | 1,940 | 1,990 | 1,940 | 1,990 | 17,000 | 1,809.09 |
| 1996-10-16 | 1,970 | 1,970 | 1,940 | 1,950 | 56,000 | 1,772.73 |
| 1996-10-15 | 1,940 | 1,950 | 1,930 | 1,940 | 15,000 | 1,763.64 |
| 1996-10-14 | 1,910 | 1,940 | 1,910 | 1,930 | 22,000 | 1,754.55 |
| 1996-10-11 | 1,920 | 1,920 | 1,910 | 1,910 | 32,000 | 1,736.36 |
| 1996-10-09 | 1,930 | 1,930 | 1,910 | 1,910 | 14,000 | 1,736.36 |
| 1996-10-08 | 1,900 | 1,940 | 1,900 | 1,900 | 30,000 | 1,727.27 |
| 1996-10-07 | 1,930 | 1,930 | 1,900 | 1,900 | 19,000 | 1,727.27 |
| 1996-10-04 | 1,970 | 1,980 | 1,960 | 1,960 | 27,000 | 1,781.82 |
| 1996-10-03 | 1,990 | 1,990 | 1,950 | 1,980 | 33,000 | 1,800 |
| 1996-10-02 | 2,020 | 2,020 | 1,980 | 1,990 | 13,000 | 1,809.09 |
| 1996-10-01 | 1,980 | 2,010 | 1,980 | 2,000 | 29,000 | 1,818.18 |
| 1996-09-30 | 2,080 | 2,080 | 2,050 | 2,050 | 32,000 | 1,863.64 |
| 1996-09-27 | 2,060 | 2,080 | 2,050 | 2,080 | 76,000 | 1,890.91 |
| 1996-09-26 | 2,020 | 2,060 | 2,010 | 2,060 | 40,000 | 1,872.73 |
| 1996-09-25 | 2,010 | 2,030 | 2,000 | 2,010 | 50,000 | 1,827.27 |
| 1996-09-24 | 1,990 | 2,000 | 1,990 | 1,990 | 14,000 | 1,809.09 |
| 1996-09-20 | 2,000 | 2,010 | 1,990 | 1,990 | 21,000 | 1,809.09 |
| 1996-09-19 | 1,990 | 2,030 | 1,980 | 1,990 | 40,000 | 1,809.09 |
| 1996-09-18 | 1,960 | 1,990 | 1,960 | 1,980 | 15,000 | 1,800 |
| 1996-09-17 | 1,960 | 1,970 | 1,960 | 1,960 | 11,000 | 1,781.82 |
| 1996-09-13 | 1,940 | 1,940 | 1,910 | 1,940 | 17,000 | 1,763.64 |
| 1996-09-12 | 1,940 | 1,940 | 1,910 | 1,940 | 11,000 | 1,763.64 |
| 1996-09-11 | 1,940 | 1,950 | 1,920 | 1,940 | 37,000 | 1,763.64 |
| 1996-09-10 | 1,910 | 1,960 | 1,910 | 1,930 | 45,000 | 1,754.55 |
| 1996-09-09 | 1,870 | 1,900 | 1,870 | 1,900 | 23,000 | 1,727.27 |
| 1996-09-06 | 1,820 | 1,850 | 1,820 | 1,850 | 24,000 | 1,681.82 |
| 1996-09-05 | 1,770 | 1,810 | 1,770 | 1,800 | 19,000 | 1,636.36 |
| 1996-09-04 | 1,770 | 1,770 | 1,760 | 1,760 | 14,000 | 1,600 |
| 1996-09-03 | 1,800 | 1,800 | 1,750 | 1,800 | 20,000 | 1,636.36 |
| 1996-09-02 | 1,850 | 1,850 | 1,800 | 1,800 | 7,000 | 1,636.36 |
| 1996-08-30 | 1,850 | 1,850 | 1,800 | 1,810 | 17,000 | 1,645.45 |
| 1996-08-29 | 1,870 | 1,890 | 1,820 | 1,890 | 27,000 | 1,718.18 |
| 1996-08-28 | 1,890 | 1,910 | 1,850 | 1,900 | 49,000 | 1,727.27 |
| 1996-08-27 | 1,950 | 1,950 | 1,910 | 1,920 | 24,000 | 1,745.45 |
| 1996-08-26 | 1,990 | 2,000 | 1,950 | 1,950 | 18,000 | 1,772.73 |
| 1996-08-23 | 2,010 | 2,010 | 2,000 | 2,000 | 34,000 | 1,818.18 |
| 1996-08-22 | 2,020 | 2,050 | 2,000 | 2,010 | 38,000 | 1,827.27 |
| 1996-08-21 | 2,000 | 2,050 | 2,000 | 2,050 | 37,000 | 1,863.64 |
| 1996-08-20 | 2,070 | 2,080 | 2,020 | 2,080 | 78,000 | 1,890.91 |
| 1996-08-19 | 2,100 | 2,110 | 2,070 | 2,100 | 486,000 | 1,909.09 |
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
