1840 (株)土屋ホールディングス の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-29 | 232 | 232 | 232 | 232 | 5,000 | 232 |
| 2000-12-28 | 231 | 233 | 231 | 232 | 2,000 | 232 |
| 2000-12-27 | 245 | 245 | 230 | 230 | 7,200 | 230 |
| 2000-12-26 | 240 | 245 | 240 | 245 | 8,600 | 245 |
| 2000-12-25 | 237 | 241 | 237 | 240 | 7,700 | 240 |
| 2000-12-22 | 245 | 245 | 235 | 237 | 9,300 | 237 |
| 2000-12-21 | 245 | 255 | 245 | 245 | 4,000 | 245 |
| 2000-12-20 | 247 | 247 | 246 | 246 | 6,400 | 246 |
| 2000-12-19 | 255 | 255 | 246 | 246 | 2,100 | 246 |
| 2000-12-18 | 245 | 250 | 245 | 245 | 10,500 | 245 |
| 2000-12-15 | 270 | 270 | 268 | 268 | 1,700 | 268 |
| 2000-12-14 | 267 | 270 | 267 | 270 | 13,800 | 270 |
| 2000-12-13 | 266 | 267 | 266 | 267 | 2,700 | 267 |
| 2000-12-12 | 265 | 266 | 265 | 266 | 17,200 | 266 |
| 2000-12-11 | 265 | 265 | 265 | 265 | 4,600 | 265 |
| 2000-12-08 | 247 | 260 | 247 | 260 | 7,800 | 260 |
| 2000-12-07 | 247 | 247 | 247 | 247 | 100 | 247 |
| 2000-12-06 | 245 | 245 | 245 | 245 | 400 | 245 |
| 2000-12-05 | 260 | 260 | 245 | 245 | 1,800 | 245 |
| 2000-12-04 | 260 | 260 | 260 | 260 | 2,000 | 260 |
| 2000-12-01 | 250 | 250 | 241 | 241 | 1,400 | 241 |
| 2000-11-29 | 260 | 260 | 250 | 250 | 1,900 | 250 |
| 2000-11-28 | 249 | 260 | 249 | 260 | 9,300 | 260 |
| 2000-11-27 | 249 | 249 | 249 | 249 | 7,200 | 249 |
| 2000-11-24 | 241 | 245 | 241 | 241 | 3,000 | 241 |
| 2000-11-22 | 241 | 241 | 241 | 241 | 100 | 241 |
| 2000-11-21 | 249 | 260 | 249 | 260 | 6,700 | 260 |
| 2000-11-20 | 240 | 241 | 240 | 241 | 2,400 | 241 |
| 2000-11-17 | 260 | 260 | 240 | 240 | 1,500 | 240 |
| 2000-11-16 | 250 | 250 | 250 | 250 | 800 | 250 |
| 2000-11-15 | 260 | 260 | 240 | 240 | 2,700 | 240 |
| 2000-11-13 | 250 | 250 | 230 | 233 | 6,600 | 233 |
| 2000-11-10 | 250 | 250 | 239 | 239 | 7,500 | 239 |
| 2000-11-09 | 250 | 250 | 250 | 250 | 1,300 | 250 |
| 2000-11-08 | 253 | 253 | 253 | 253 | 5,000 | 253 |
| 2000-11-07 | 251 | 251 | 250 | 250 | 1,200 | 250 |
| 2000-11-06 | 255 | 260 | 250 | 250 | 1,200 | 250 |
| 2000-11-02 | 270 | 270 | 255 | 255 | 3,900 | 255 |
| 2000-11-01 | 265 | 265 | 264 | 265 | 1,800 | 265 |
| 2000-10-31 | 241 | 255 | 240 | 250 | 3,700 | 250 |
| 2000-10-30 | 265 | 265 | 230 | 241 | 7,100 | 241 |
| 2000-10-27 | 266 | 267 | 266 | 266 | 2,200 | 266 |
| 2000-10-26 | 280 | 285 | 265 | 275 | 9,300 | 275 |
| 2000-10-25 | 276 | 280 | 276 | 280 | 9,900 | 280 |
| 2000-10-24 | 275 | 275 | 275 | 275 | 100 | 275 |
| 2000-10-23 | 265 | 268 | 265 | 268 | 2,000 | 268 |
| 2000-10-20 | 274 | 274 | 270 | 270 | 12,100 | 270 |
| 2000-10-19 | 280 | 280 | 265 | 274 | 9,300 | 274 |
| 2000-10-18 | 281 | 282 | 280 | 280 | 10,700 | 280 |
| 2000-10-17 | 282 | 282 | 281 | 281 | 2,200 | 281 |
| 2000-10-16 | 280 | 280 | 280 | 280 | 400 | 280 |
| 2000-10-13 | 280 | 280 | 280 | 280 | 7,600 | 280 |
| 2000-10-12 | 280 | 280 | 280 | 280 | 5,100 | 280 |
| 2000-10-11 | 290 | 290 | 290 | 290 | 5,000 | 290 |
| 2000-10-10 | 280 | 283 | 280 | 280 | 7,100 | 280 |
| 2000-10-06 | 285 | 288 | 285 | 288 | 400 | 288 |
| 2000-10-05 | 285 | 290 | 285 | 290 | 800 | 290 |
| 2000-10-04 | 285 | 290 | 285 | 290 | 2,600 | 290 |
| 2000-10-03 | 290 | 290 | 282 | 285 | 9,700 | 285 |
| 2000-10-02 | 285 | 285 | 280 | 280 | 3,100 | 280 |
| 2000-09-29 | 285 | 285 | 280 | 285 | 4,900 | 285 |
| 2000-09-28 | 290 | 290 | 285 | 285 | 2,700 | 285 |
| 2000-09-27 | 291 | 291 | 290 | 290 | 11,500 | 290 |
| 2000-09-26 | 290 | 295 | 290 | 290 | 1,200 | 290 |
| 2000-09-25 | 290 | 290 | 290 | 290 | 2,200 | 290 |
| 2000-09-22 | 290 | 290 | 290 | 290 | 200 | 290 |
| 2000-09-21 | 285 | 290 | 285 | 290 | 2,500 | 290 |
| 2000-09-20 | 280 | 285 | 280 | 285 | 6,800 | 285 |
| 2000-09-19 | 285 | 285 | 278 | 280 | 4,200 | 280 |
| 2000-09-18 | 280 | 285 | 278 | 280 | 19,000 | 280 |
| 2000-09-14 | 294 | 294 | 285 | 286 | 16,600 | 286 |
| 2000-09-12 | 285 | 286 | 285 | 285 | 4,700 | 285 |
| 2000-09-11 | 290 | 295 | 290 | 294 | 900 | 294 |
| 2000-09-08 | 295 | 295 | 290 | 290 | 1,400 | 290 |
| 2000-09-07 | 290 | 300 | 290 | 300 | 3,700 | 300 |
| 2000-09-06 | 291 | 291 | 290 | 290 | 3,800 | 290 |
| 2000-09-05 | 285 | 290 | 285 | 290 | 2,900 | 290 |
| 2000-09-04 | 290 | 290 | 290 | 290 | 2,100 | 290 |
| 2000-09-01 | 300 | 300 | 285 | 290 | 3,300 | 290 |
| 2000-08-31 | 299 | 299 | 290 | 299 | 3,400 | 299 |
| 2000-08-30 | 285 | 299 | 285 | 299 | 3,900 | 299 |
| 2000-08-29 | 290 | 290 | 285 | 285 | 10,400 | 285 |
| 2000-08-28 | 290 | 290 | 290 | 290 | 7,400 | 290 |
| 2000-08-25 | 290 | 290 | 290 | 290 | 4,600 | 290 |
| 2000-08-24 | 290 | 290 | 286 | 290 | 2,800 | 290 |
| 2000-08-23 | 290 | 290 | 285 | 285 | 3,500 | 285 |
| 2000-08-22 | 291 | 291 | 290 | 291 | 2,900 | 291 |
| 2000-08-21 | 290 | 300 | 290 | 295 | 8,300 | 295 |
| 2000-08-18 | 289 | 289 | 289 | 289 | 2,000 | 289 |
| 2000-08-17 | 286 | 290 | 285 | 285 | 2,200 | 285 |
| 2000-08-16 | 286 | 286 | 285 | 285 | 3,500 | 285 |
| 2000-08-15 | 296 | 296 | 284 | 284 | 3,300 | 284 |
| 2000-08-14 | 300 | 300 | 295 | 295 | 1,100 | 295 |
| 2000-08-11 | 295 | 295 | 290 | 295 | 9,700 | 295 |
| 2000-08-10 | 295 | 295 | 295 | 295 | 100 | 295 |
| 2000-08-09 | 295 | 295 | 291 | 295 | 3,600 | 295 |
| 2000-08-08 | 300 | 300 | 290 | 290 | 4,900 | 290 |
| 2000-08-07 | 295 | 296 | 295 | 296 | 1,200 | 296 |
| 2000-08-04 | 295 | 295 | 295 | 295 | 400 | 295 |
| 2000-08-03 | 310 | 310 | 295 | 295 | 5,100 | 295 |
| 2000-08-02 | 310 | 310 | 310 | 310 | 1,600 | 310 |
| 2000-08-01 | 310 | 310 | 305 | 305 | 2,800 | 305 |
| 2000-07-31 | 300 | 305 | 292 | 305 | 3,300 | 305 |
| 2000-07-28 | 325 | 325 | 300 | 300 | 8,500 | 300 |
| 2000-07-27 | 315 | 325 | 310 | 325 | 2,600 | 325 |
| 2000-07-26 | 301 | 305 | 301 | 305 | 2,600 | 305 |
| 2000-07-25 | 300 | 301 | 300 | 301 | 20,000 | 301 |
| 2000-07-24 | 323 | 323 | 301 | 301 | 4,300 | 301 |
| 2000-07-21 | 326 | 329 | 320 | 326 | 18,300 | 326 |
| 2000-07-19 | 320 | 326 | 315 | 326 | 10,400 | 326 |
| 2000-07-18 | 320 | 320 | 315 | 320 | 4,300 | 320 |
| 2000-07-17 | 314 | 314 | 313 | 314 | 2,400 | 314 |
| 2000-07-14 | 310 | 315 | 310 | 310 | 6,400 | 310 |
| 2000-07-13 | 310 | 319 | 310 | 310 | 7,800 | 310 |
| 2000-07-12 | 324 | 324 | 320 | 320 | 4,300 | 320 |
| 2000-07-11 | 330 | 330 | 320 | 325 | 11,600 | 325 |
| 2000-07-10 | 371 | 371 | 350 | 350 | 21,400 | 350 |
| 2000-07-07 | 290 | 292 | 290 | 292 | 3,500 | 292 |
| 2000-07-06 | 300 | 300 | 295 | 295 | 10,700 | 295 |
| 2000-07-05 | 300 | 300 | 295 | 300 | 28,500 | 300 |
| 2000-07-04 | 295 | 300 | 293 | 299 | 16,200 | 299 |
| 2000-07-03 | 280 | 289 | 275 | 289 | 10,400 | 289 |
| 2000-06-30 | 286 | 286 | 270 | 271 | 1,800 | 271 |
| 2000-06-29 | 280 | 280 | 265 | 265 | 8,000 | 265 |
| 2000-06-28 | 280 | 280 | 280 | 280 | 5,600 | 280 |
| 2000-06-27 | 280 | 285 | 280 | 280 | 13,400 | 280 |
| 2000-06-26 | 275 | 289 | 275 | 280 | 8,900 | 280 |
| 2000-06-23 | 270 | 271 | 270 | 270 | 8,300 | 270 |
| 2000-06-22 | 277 | 289 | 270 | 270 | 5,600 | 270 |
| 2000-06-21 | 280 | 280 | 280 | 280 | 7,100 | 280 |
| 2000-06-20 | 280 | 289 | 280 | 280 | 13,100 | 280 |
| 2000-06-19 | 285 | 285 | 280 | 280 | 3,000 | 280 |
| 2000-06-16 | 290 | 290 | 290 | 290 | 600 | 290 |
| 2000-06-15 | 290 | 290 | 280 | 280 | 2,000 | 280 |
| 2000-06-14 | 290 | 290 | 280 | 280 | 22,500 | 280 |
| 2000-06-13 | 279 | 290 | 279 | 290 | 23,500 | 290 |
| 2000-06-12 | 275 | 279 | 273 | 279 | 9,800 | 279 |
| 2000-06-09 | 262 | 265 | 262 | 265 | 2,900 | 265 |
| 2000-06-07 | 261 | 261 | 261 | 261 | 1,100 | 261 |
| 2000-06-06 | 280 | 280 | 261 | 261 | 6,200 | 261 |
| 2000-06-05 | 262 | 262 | 260 | 261 | 1,800 | 261 |
| 2000-06-02 | 280 | 280 | 262 | 262 | 7,100 | 262 |
| 2000-06-01 | 265 | 265 | 260 | 260 | 2,000 | 260 |
| 2000-05-30 | 265 | 265 | 260 | 260 | 3,500 | 260 |
| 2000-05-29 | 265 | 270 | 265 | 265 | 10,300 | 265 |
| 2000-05-26 | 260 | 265 | 260 | 260 | 14,900 | 260 |
| 2000-05-25 | 270 | 280 | 270 | 280 | 29,100 | 280 |
| 2000-05-24 | 270 | 270 | 270 | 270 | 1,300 | 270 |
| 2000-05-23 | 279 | 279 | 265 | 270 | 1,600 | 270 |
| 2000-05-22 | 279 | 279 | 265 | 265 | 2,800 | 265 |
| 2000-05-19 | 276 | 279 | 276 | 276 | 8,400 | 276 |
| 2000-05-18 | 276 | 276 | 276 | 276 | 1,100 | 276 |
| 2000-05-17 | 269 | 273 | 269 | 270 | 3,300 | 270 |
| 2000-05-16 | 275 | 275 | 273 | 273 | 5,700 | 273 |
| 2000-05-15 | 280 | 280 | 280 | 280 | 2,100 | 280 |
| 2000-05-12 | 275 | 275 | 270 | 270 | 4,200 | 270 |
| 2000-05-11 | 280 | 280 | 270 | 270 | 4,700 | 270 |
| 2000-05-10 | 280 | 280 | 278 | 278 | 1,100 | 278 |
| 2000-05-09 | 278 | 280 | 278 | 280 | 6,000 | 280 |
| 2000-05-08 | 275 | 280 | 275 | 278 | 3,000 | 278 |
| 2000-05-02 | 279 | 279 | 275 | 275 | 5,200 | 275 |
| 2000-05-01 | 275 | 275 | 275 | 275 | 6,600 | 275 |
| 2000-04-28 | 275 | 276 | 275 | 276 | 4,200 | 276 |
| 2000-04-27 | 275 | 276 | 275 | 275 | 8,700 | 275 |
| 2000-04-26 | 275 | 275 | 275 | 275 | 6,600 | 275 |
| 2000-04-25 | 280 | 280 | 270 | 280 | 26,200 | 280 |
| 2000-04-24 | 280 | 282 | 280 | 282 | 6,700 | 282 |
| 2000-04-21 | 280 | 282 | 280 | 280 | 14,400 | 280 |
| 2000-04-20 | 280 | 280 | 276 | 280 | 13,900 | 280 |
| 2000-04-19 | 276 | 280 | 270 | 275 | 22,700 | 275 |
| 2000-04-18 | 280 | 280 | 275 | 275 | 3,400 | 275 |
| 2000-04-17 | 280 | 280 | 268 | 280 | 5,600 | 280 |
| 2000-04-14 | 280 | 280 | 278 | 280 | 14,000 | 280 |
| 2000-04-13 | 280 | 280 | 279 | 280 | 12,100 | 280 |
| 2000-04-12 | 280 | 280 | 279 | 280 | 18,100 | 280 |
| 2000-04-11 | 280 | 281 | 280 | 280 | 22,200 | 280 |
| 2000-04-10 | 280 | 280 | 280 | 280 | 16,800 | 280 |
| 2000-04-07 | 280 | 280 | 280 | 280 | 19,500 | 280 |
| 2000-04-06 | 280 | 280 | 280 | 280 | 28,700 | 280 |
| 2000-04-05 | 280 | 280 | 279 | 280 | 14,800 | 280 |
| 2000-04-04 | 280 | 280 | 279 | 280 | 9,800 | 280 |
| 2000-04-03 | 280 | 280 | 279 | 280 | 31,900 | 280 |
| 2000-03-31 | 280 | 280 | 278 | 280 | 20,800 | 280 |
| 2000-03-30 | 280 | 280 | 278 | 280 | 7,900 | 280 |
| 2000-03-29 | 280 | 280 | 279 | 280 | 16,400 | 280 |
| 2000-03-28 | 280 | 281 | 280 | 280 | 40,100 | 280 |
| 2000-03-27 | 280 | 281 | 276 | 280 | 25,800 | 280 |
| 2000-03-24 | 280 | 283 | 280 | 280 | 33,400 | 280 |
| 2000-03-23 | 279 | 280 | 279 | 280 | 2,200 | 280 |
| 2000-03-22 | 275 | 280 | 275 | 280 | 8,400 | 280 |
| 2000-03-21 | 290 | 290 | 280 | 280 | 36,700 | 280 |
| 2000-03-17 | 280 | 280 | 277 | 280 | 20,500 | 280 |
| 2000-03-16 | 265 | 280 | 265 | 275 | 10,500 | 275 |
| 2000-03-15 | 265 | 265 | 260 | 265 | 4,500 | 265 |
| 2000-03-14 | 262 | 262 | 260 | 262 | 6,500 | 262 |
| 2000-03-13 | 262 | 262 | 260 | 260 | 4,300 | 260 |
| 2000-03-10 | 259 | 260 | 259 | 260 | 5,600 | 260 |
| 2000-03-09 | 260 | 260 | 257 | 260 | 2,800 | 260 |
| 2000-03-08 | 255 | 255 | 255 | 255 | 1,100 | 255 |
| 2000-03-07 | 262 | 262 | 260 | 260 | 16,100 | 260 |
| 2000-03-06 | 261 | 262 | 261 | 262 | 2,600 | 262 |
| 2000-03-03 | 260 | 260 | 250 | 260 | 13,500 | 260 |
| 2000-03-02 | 260 | 260 | 250 | 260 | 13,500 | 260 |
| 2000-03-01 | 260 | 260 | 260 | 260 | 8,600 | 260 |
| 2000-02-29 | 260 | 260 | 260 | 260 | 2,200 | 260 |
| 2000-02-28 | 250 | 260 | 245 | 260 | 11,900 | 260 |
| 2000-02-25 | 245 | 261 | 245 | 260 | 30,000 | 260 |
| 2000-02-24 | 245 | 245 | 240 | 245 | 8,100 | 245 |
| 2000-02-23 | 245 | 250 | 240 | 245 | 16,800 | 245 |
| 2000-02-22 | 245 | 250 | 245 | 247 | 6,200 | 247 |
| 2000-02-21 | 250 | 255 | 245 | 245 | 9,900 | 245 |
| 2000-02-18 | 265 | 265 | 260 | 265 | 11,800 | 265 |
| 2000-02-17 | 260 | 260 | 252 | 260 | 13,500 | 260 |
| 2000-02-16 | 260 | 260 | 257 | 260 | 5,300 | 260 |
| 2000-02-15 | 260 | 261 | 257 | 260 | 23,600 | 260 |
| 2000-02-14 | 260 | 261 | 260 | 260 | 7,900 | 260 |
| 2000-02-10 | 265 | 265 | 260 | 260 | 4,000 | 260 |
| 2000-02-09 | 270 | 270 | 261 | 261 | 10,800 | 261 |
| 2000-02-08 | 269 | 270 | 269 | 269 | 8,500 | 269 |
| 2000-02-07 | 272 | 275 | 267 | 267 | 9,400 | 267 |
| 2000-02-04 | 280 | 280 | 270 | 270 | 7,100 | 270 |
| 2000-02-03 | 280 | 280 | 280 | 280 | 29,700 | 280 |
| 2000-02-02 | 295 | 295 | 270 | 280 | 17,800 | 280 |
| 2000-02-01 | 295 | 295 | 292 | 295 | 6,600 | 295 |
| 2000-01-31 | 283 | 295 | 283 | 295 | 12,100 | 295 |
| 2000-01-28 | 295 | 299 | 280 | 280 | 38,500 | 280 |
| 2000-01-27 | 281 | 285 | 277 | 280 | 1,500 | 280 |
| 2000-01-26 | 285 | 285 | 260 | 281 | 17,200 | 281 |
| 2000-01-25 | 281 | 290 | 281 | 281 | 21,700 | 281 |
| 2000-01-24 | 281 | 283 | 280 | 280 | 24,100 | 280 |
| 2000-01-21 | 286 | 286 | 286 | 286 | 1,800 | 286 |
| 2000-01-20 | 290 | 290 | 286 | 286 | 10,300 | 286 |
| 2000-01-19 | 292 | 292 | 285 | 290 | 9,100 | 290 |
| 2000-01-18 | 296 | 296 | 290 | 290 | 8,500 | 290 |
| 2000-01-17 | 299 | 299 | 292 | 295 | 4,000 | 295 |
| 2000-01-14 | 290 | 300 | 290 | 299 | 4,200 | 299 |
| 2000-01-13 | 295 | 300 | 290 | 290 | 5,400 | 290 |
| 2000-01-12 | 290 | 290 | 290 | 290 | 600 | 290 |
| 2000-01-11 | 281 | 290 | 280 | 290 | 4,800 | 290 |
| 2000-01-07 | 289 | 290 | 289 | 290 | 5,100 | 290 |
| 2000-01-06 | 310 | 310 | 287 | 287 | 10,000 | 287 |
| 2000-01-05 | 290 | 295 | 290 | 290 | 10,000 | 290 |
| 2000-01-04 | 290 | 290 | 290 | 290 | 1,300 | 290 |
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
