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
1996-12-301,6501,6501,6001,6305,0001,630
1996-12-271,6601,6801,6501,65012,0001,650
1996-12-261,6701,7001,6601,70031,0001,700
1996-12-251,6901,7001,6901,70015,0001,700
1996-12-241,6701,6901,6701,69034,0001,690
1996-12-201,6701,6701,6701,67013,0001,670
1996-12-191,6601,6701,6601,66012,0001,660
1996-12-181,6601,6701,6401,66042,0001,660
1996-12-171,6601,6601,6501,6508,0001,650
1996-12-161,6401,6501,6301,65034,0001,650
1996-12-131,6401,6401,6401,6404,0001,640
1996-12-121,6501,6501,6301,64022,0001,640
1996-12-111,6801,6801,6501,6502,0001,650
1996-12-101,6501,6501,6501,65013,0001,650
1996-12-091,5901,5901,5901,5903,0001,590
1996-12-061,5901,5901,5901,5905,0001,590
1996-12-051,6201,6201,6201,6202,0001,620
1996-12-041,6601,6601,6601,6604,0001,660
1996-12-031,7401,7401,7201,72014,0001,720
1996-12-021,7401,7401,7401,7404,0001,740
1996-11-291,7401,7501,7401,74013,0001,740
1996-11-281,7601,7801,7501,78011,0001,780
1996-11-271,7501,7801,7501,77012,0001,770
1996-11-261,7501,7601,7501,7605,0001,760
1996-11-251,8001,8001,7901,79010,0001,790
1996-11-221,7501,7501,7501,7504,0001,750
1996-11-211,7501,7801,7501,75011,0001,750
1996-11-201,8201,8201,7801,78013,0001,780
1996-11-191,8201,8201,7801,78015,0001,780
1996-11-181,8101,8301,8001,8309,0001,830
1996-11-151,8001,8001,8001,8007,0001,800
1996-11-141,8001,8101,8001,8106,0001,810
1996-11-131,8001,8101,8001,8105,0001,810
1996-11-121,8201,8201,8001,81013,0001,810
1996-11-111,8201,8501,8201,82016,0001,820
1996-11-081,8201,8301,8201,8305,0001,830
1996-11-071,8101,8101,8101,8105,0001,810
1996-11-061,8101,8301,8101,8104,0001,810
1996-11-051,8201,8201,8101,82013,0001,820
1996-11-011,8001,8001,7901,7907,0001,790
1996-10-311,7901,7901,7901,7903,0001,790
1996-10-301,8001,8001,7801,8005,0001,800
1996-10-291,7901,8001,7901,80015,0001,800
1996-10-281,8501,8501,8001,80014,0001,800
1996-10-252,0102,0101,9802,01050,0001,827.27
1996-10-242,0102,0102,0002,01024,0001,827.27
1996-10-232,0102,0202,0102,01033,0001,827.27
1996-10-221,9902,0101,9902,01029,0001,827.27
1996-10-212,0002,0001,9902,00022,0001,818.18
1996-10-182,0002,0001,9801,99058,0001,809.09
1996-10-171,9401,9901,9401,99017,0001,809.09
1996-10-161,9701,9701,9401,95056,0001,772.73
1996-10-151,9401,9501,9301,94015,0001,763.64
1996-10-141,9101,9401,9101,93022,0001,754.55
1996-10-111,9201,9201,9101,91032,0001,736.36
1996-10-091,9301,9301,9101,91014,0001,736.36
1996-10-081,9001,9401,9001,90030,0001,727.27
1996-10-071,9301,9301,9001,90019,0001,727.27
1996-10-041,9701,9801,9601,96027,0001,781.82
1996-10-031,9901,9901,9501,98033,0001,800
1996-10-022,0202,0201,9801,99013,0001,809.09
1996-10-011,9802,0101,9802,00029,0001,818.18
1996-09-302,0802,0802,0502,05032,0001,863.64
1996-09-272,0602,0802,0502,08076,0001,890.91
1996-09-262,0202,0602,0102,06040,0001,872.73
1996-09-252,0102,0302,0002,01050,0001,827.27
1996-09-241,9902,0001,9901,99014,0001,809.09
1996-09-202,0002,0101,9901,99021,0001,809.09
1996-09-191,9902,0301,9801,99040,0001,809.09
1996-09-181,9601,9901,9601,98015,0001,800
1996-09-171,9601,9701,9601,96011,0001,781.82
1996-09-131,9401,9401,9101,94017,0001,763.64
1996-09-121,9401,9401,9101,94011,0001,763.64
1996-09-111,9401,9501,9201,94037,0001,763.64
1996-09-101,9101,9601,9101,93045,0001,754.55
1996-09-091,8701,9001,8701,90023,0001,727.27
1996-09-061,8201,8501,8201,85024,0001,681.82
1996-09-051,7701,8101,7701,80019,0001,636.36
1996-09-041,7701,7701,7601,76014,0001,600
1996-09-031,8001,8001,7501,80020,0001,636.36
1996-09-021,8501,8501,8001,8007,0001,636.36
1996-08-301,8501,8501,8001,81017,0001,645.45
1996-08-291,8701,8901,8201,89027,0001,718.18
1996-08-281,8901,9101,8501,90049,0001,727.27
1996-08-271,9501,9501,9101,92024,0001,745.45
1996-08-261,9902,0001,9501,95018,0001,772.73
1996-08-232,0102,0102,0002,00034,0001,818.18
1996-08-222,0202,0502,0002,01038,0001,827.27
1996-08-212,0002,0502,0002,05037,0001,863.64
1996-08-202,0702,0802,0202,08078,0001,890.91
1996-08-192,1002,1102,0702,100486,0001,909.09

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