1840 (株)土屋ホールディングス の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 220 | 223 | 220 | 223 | 300 | 223 |
| 2001-12-25 | 220 | 230 | 211 | 230 | 27,300 | 230 |
| 2001-12-21 | 210 | 210 | 200 | 210 | 5,100 | 210 |
| 2001-12-20 | 196 | 205 | 196 | 205 | 12,200 | 205 |
| 2001-12-19 | 195 | 205 | 195 | 200 | 10,000 | 200 |
| 2001-12-18 | 229 | 229 | 205 | 210 | 8,700 | 210 |
| 2001-12-17 | 232 | 232 | 227 | 227 | 6,600 | 227 |
| 2001-12-14 | 232 | 232 | 232 | 232 | 10,200 | 232 |
| 2001-12-13 | 232 | 232 | 232 | 232 | 2,700 | 232 |
| 2001-12-12 | 227 | 230 | 227 | 230 | 11,900 | 230 |
| 2001-12-11 | 224 | 227 | 224 | 227 | 9,700 | 227 |
| 2001-12-10 | 219 | 224 | 219 | 224 | 4,100 | 224 |
| 2001-12-07 | 210 | 220 | 210 | 219 | 8,300 | 219 |
| 2001-12-06 | 225 | 225 | 223 | 225 | 2,100 | 225 |
| 2001-12-05 | 230 | 230 | 220 | 220 | 10,000 | 220 |
| 2001-12-04 | 237 | 237 | 220 | 225 | 4,400 | 225 |
| 2001-12-03 | 230 | 230 | 230 | 230 | 1,300 | 230 |
| 2001-11-30 | 238 | 238 | 230 | 235 | 3,900 | 235 |
| 2001-11-29 | 241 | 241 | 225 | 233 | 8,600 | 233 |
| 2001-11-28 | 245 | 249 | 241 | 241 | 1,000 | 241 |
| 2001-11-27 | 244 | 245 | 244 | 245 | 2,600 | 245 |
| 2001-11-26 | 240 | 244 | 240 | 244 | 8,700 | 244 |
| 2001-11-22 | 240 | 240 | 240 | 240 | 4,500 | 240 |
| 2001-11-21 | 236 | 240 | 230 | 240 | 4,100 | 240 |
| 2001-11-20 | 235 | 235 | 233 | 235 | 5,600 | 235 |
| 2001-11-19 | 220 | 233 | 220 | 233 | 7,800 | 233 |
| 2001-11-16 | 233 | 233 | 230 | 233 | 5,400 | 233 |
| 2001-11-15 | 232 | 232 | 230 | 230 | 4,100 | 230 |
| 2001-11-14 | 236 | 236 | 230 | 230 | 3,000 | 230 |
| 2001-11-13 | 239 | 239 | 236 | 236 | 2,400 | 236 |
| 2001-11-12 | 236 | 236 | 236 | 236 | 700 | 236 |
| 2001-11-09 | 241 | 241 | 240 | 240 | 1,100 | 240 |
| 2001-11-08 | 241 | 241 | 241 | 241 | 1,000 | 241 |
| 2001-11-07 | 245 | 245 | 241 | 241 | 1,200 | 241 |
| 2001-11-06 | 240 | 245 | 240 | 241 | 10,900 | 241 |
| 2001-11-05 | 250 | 251 | 250 | 251 | 400 | 251 |
| 2001-11-02 | 254 | 254 | 250 | 250 | 2,200 | 250 |
| 2001-11-01 | 250 | 254 | 250 | 250 | 4,800 | 250 |
| 2001-10-31 | 248 | 249 | 248 | 248 | 1,800 | 248 |
| 2001-10-30 | 241 | 248 | 241 | 245 | 5,800 | 245 |
| 2001-10-29 | 268 | 268 | 235 | 241 | 15,600 | 241 |
| 2001-10-26 | 268 | 268 | 268 | 268 | 4,500 | 268 |
| 2001-10-25 | 263 | 268 | 263 | 268 | 30,500 | 268 |
| 2001-10-24 | 260 | 263 | 260 | 263 | 3,400 | 263 |
| 2001-10-23 | 262 | 264 | 260 | 264 | 1,600 | 264 |
| 2001-10-22 | 251 | 261 | 251 | 260 | 11,400 | 260 |
| 2001-10-19 | 250 | 250 | 250 | 250 | 4,300 | 250 |
| 2001-10-18 | 250 | 254 | 250 | 254 | 2,800 | 254 |
| 2001-10-17 | 245 | 250 | 245 | 250 | 5,800 | 250 |
| 2001-10-16 | 245 | 245 | 245 | 245 | 1,000 | 245 |
| 2001-10-15 | 246 | 250 | 244 | 244 | 1,900 | 244 |
| 2001-10-12 | 249 | 249 | 245 | 245 | 6,800 | 245 |
| 2001-10-11 | 246 | 246 | 245 | 245 | 1,700 | 245 |
| 2001-10-10 | 248 | 250 | 245 | 245 | 6,600 | 245 |
| 2001-10-09 | 248 | 248 | 247 | 248 | 1,500 | 248 |
| 2001-10-05 | 241 | 241 | 241 | 241 | 1,100 | 241 |
| 2001-10-04 | 241 | 247 | 241 | 247 | 6,300 | 247 |
| 2001-10-03 | 241 | 245 | 240 | 244 | 6,300 | 244 |
| 2001-10-02 | 249 | 250 | 240 | 250 | 5,500 | 250 |
| 2001-10-01 | 250 | 250 | 225 | 240 | 4,800 | 240 |
| 2001-09-28 | 254 | 255 | 251 | 251 | 4,100 | 251 |
| 2001-09-27 | 254 | 254 | 250 | 251 | 4,100 | 251 |
| 2001-09-26 | 245 | 260 | 245 | 255 | 13,000 | 255 |
| 2001-09-25 | 239 | 240 | 239 | 240 | 5,700 | 240 |
| 2001-09-21 | 250 | 250 | 235 | 235 | 4,000 | 235 |
| 2001-09-20 | 250 | 250 | 250 | 250 | 7,700 | 250 |
| 2001-09-19 | 250 | 250 | 249 | 250 | 2,700 | 250 |
| 2001-09-18 | 251 | 260 | 251 | 251 | 2,500 | 251 |
| 2001-09-17 | 231 | 231 | 231 | 231 | 2,000 | 231 |
| 2001-09-14 | 269 | 269 | 269 | 269 | 4,200 | 269 |
| 2001-09-13 | 230 | 230 | 220 | 230 | 16,600 | 230 |
| 2001-09-12 | 225 | 231 | 225 | 230 | 8,100 | 230 |
| 2001-09-10 | 265 | 265 | 265 | 265 | 900 | 265 |
| 2001-09-07 | 276 | 276 | 265 | 265 | 1,500 | 265 |
| 2001-09-06 | 265 | 266 | 265 | 266 | 300 | 266 |
| 2001-09-05 | 263 | 263 | 263 | 263 | 100 | 263 |
| 2001-09-04 | 279 | 279 | 279 | 279 | 1,400 | 279 |
| 2001-09-03 | 265 | 265 | 262 | 263 | 10,600 | 263 |
| 2001-08-31 | 279 | 279 | 279 | 279 | 300 | 279 |
| 2001-08-30 | 270 | 270 | 269 | 269 | 4,900 | 269 |
| 2001-08-29 | 272 | 272 | 265 | 270 | 11,200 | 270 |
| 2001-08-28 | 284 | 284 | 271 | 271 | 1,500 | 271 |
| 2001-08-27 | 280 | 280 | 280 | 280 | 300 | 280 |
| 2001-08-24 | 280 | 287 | 280 | 287 | 15,100 | 287 |
| 2001-08-23 | 282 | 282 | 275 | 280 | 1,600 | 280 |
| 2001-08-22 | 271 | 278 | 271 | 278 | 200 | 278 |
| 2001-08-21 | 285 | 285 | 283 | 283 | 1,900 | 283 |
| 2001-08-20 | 280 | 280 | 280 | 280 | 6,500 | 280 |
| 2001-08-17 | 278 | 280 | 269 | 280 | 8,800 | 280 |
| 2001-08-16 | 268 | 279 | 266 | 279 | 2,100 | 279 |
| 2001-08-15 | 280 | 280 | 265 | 265 | 6,200 | 265 |
| 2001-08-14 | 272 | 272 | 272 | 272 | 2,000 | 272 |
| 2001-08-13 | 269 | 294 | 262 | 264 | 13,100 | 264 |
| 2001-08-10 | 273 | 273 | 253 | 262 | 12,000 | 262 |
| 2001-08-09 | 270 | 270 | 270 | 270 | 1,000 | 270 |
| 2001-08-08 | 274 | 275 | 272 | 273 | 3,400 | 273 |
| 2001-08-07 | 271 | 271 | 270 | 270 | 1,900 | 270 |
| 2001-08-03 | 277 | 278 | 270 | 270 | 4,000 | 270 |
| 2001-08-02 | 272 | 272 | 271 | 271 | 7,000 | 271 |
| 2001-08-01 | 279 | 279 | 271 | 271 | 2,700 | 271 |
| 2001-07-31 | 279 | 279 | 274 | 279 | 4,700 | 279 |
| 2001-07-30 | 274 | 274 | 274 | 274 | 3,500 | 274 |
| 2001-07-27 | 274 | 275 | 274 | 274 | 2,300 | 274 |
| 2001-07-26 | 278 | 278 | 278 | 278 | 5,000 | 278 |
| 2001-07-25 | 278 | 278 | 278 | 278 | 1,200 | 278 |
| 2001-07-24 | 278 | 278 | 275 | 278 | 8,700 | 278 |
| 2001-07-23 | 278 | 280 | 270 | 270 | 6,600 | 270 |
| 2001-07-19 | 282 | 282 | 280 | 280 | 18,100 | 280 |
| 2001-07-18 | 290 | 290 | 281 | 281 | 3,400 | 281 |
| 2001-07-17 | 290 | 290 | 282 | 282 | 3,700 | 282 |
| 2001-07-16 | 285 | 285 | 281 | 281 | 2,600 | 281 |
| 2001-07-13 | 285 | 289 | 282 | 285 | 2,400 | 285 |
| 2001-07-12 | 285 | 290 | 282 | 285 | 3,100 | 285 |
| 2001-07-11 | 281 | 288 | 281 | 283 | 4,800 | 283 |
| 2001-07-10 | 282 | 282 | 280 | 280 | 6,100 | 280 |
| 2001-07-09 | 285 | 290 | 285 | 290 | 6,900 | 290 |
| 2001-07-06 | 290 | 290 | 284 | 284 | 4,200 | 284 |
| 2001-07-05 | 286 | 290 | 285 | 285 | 4,700 | 285 |
| 2001-07-04 | 290 | 290 | 286 | 290 | 3,600 | 290 |
| 2001-07-03 | 290 | 295 | 288 | 288 | 10,300 | 288 |
| 2001-07-02 | 290 | 290 | 275 | 286 | 5,200 | 286 |
| 2001-06-29 | 286 | 290 | 286 | 290 | 4,900 | 290 |
| 2001-06-28 | 283 | 286 | 283 | 286 | 800 | 286 |
| 2001-06-27 | 288 | 289 | 283 | 289 | 3,600 | 289 |
| 2001-06-26 | 285 | 290 | 285 | 285 | 7,800 | 285 |
| 2001-06-25 | 275 | 285 | 275 | 285 | 24,300 | 285 |
| 2001-06-22 | 285 | 293 | 280 | 280 | 2,400 | 280 |
| 2001-06-21 | 287 | 287 | 287 | 287 | 100 | 287 |
| 2001-06-20 | 285 | 295 | 285 | 295 | 12,500 | 295 |
| 2001-06-19 | 289 | 289 | 280 | 285 | 4,700 | 285 |
| 2001-06-18 | 258 | 270 | 258 | 270 | 11,000 | 270 |
| 2001-06-15 | 290 | 290 | 280 | 283 | 29,900 | 283 |
| 2001-06-14 | 286 | 288 | 282 | 288 | 7,600 | 288 |
| 2001-06-13 | 286 | 286 | 286 | 286 | 1,900 | 286 |
| 2001-06-12 | 285 | 285 | 285 | 285 | 700 | 285 |
| 2001-06-11 | 282 | 285 | 282 | 285 | 2,000 | 285 |
| 2001-06-08 | 282 | 284 | 282 | 284 | 2,900 | 284 |
| 2001-06-07 | 285 | 285 | 285 | 285 | 1,000 | 285 |
| 2001-06-06 | 285 | 285 | 285 | 285 | 1,000 | 285 |
| 2001-06-05 | 282 | 285 | 282 | 285 | 2,400 | 285 |
| 2001-06-04 | 282 | 285 | 282 | 282 | 6,400 | 282 |
| 2001-06-01 | 285 | 285 | 282 | 282 | 500 | 282 |
| 2001-05-31 | 281 | 282 | 281 | 282 | 1,200 | 282 |
| 2001-05-30 | 281 | 281 | 281 | 281 | 800 | 281 |
| 2001-05-29 | 281 | 283 | 280 | 280 | 7,100 | 280 |
| 2001-05-28 | 292 | 292 | 292 | 292 | 1,700 | 292 |
| 2001-05-25 | 290 | 296 | 290 | 296 | 11,400 | 296 |
| 2001-05-24 | 290 | 291 | 290 | 290 | 9,200 | 290 |
| 2001-05-23 | 285 | 290 | 276 | 290 | 7,500 | 290 |
| 2001-05-22 | 283 | 289 | 280 | 288 | 4,200 | 288 |
| 2001-05-21 | 295 | 299 | 295 | 298 | 3,700 | 298 |
| 2001-05-18 | 290 | 292 | 280 | 292 | 5,400 | 292 |
| 2001-05-17 | 289 | 289 | 280 | 280 | 500 | 280 |
| 2001-05-16 | 276 | 276 | 276 | 276 | 100 | 276 |
| 2001-05-15 | 276 | 290 | 276 | 290 | 4,300 | 290 |
| 2001-05-14 | 287 | 287 | 278 | 278 | 10,600 | 278 |
| 2001-05-11 | 287 | 287 | 285 | 285 | 5,200 | 285 |
| 2001-05-10 | 290 | 290 | 290 | 290 | 3,100 | 290 |
| 2001-05-09 | 290 | 290 | 285 | 290 | 7,400 | 290 |
| 2001-05-08 | 300 | 300 | 290 | 290 | 14,100 | 290 |
| 2001-05-07 | 298 | 302 | 298 | 302 | 15,000 | 302 |
| 2001-05-02 | 299 | 300 | 295 | 300 | 5,800 | 300 |
| 2001-05-01 | 290 | 293 | 290 | 291 | 22,800 | 291 |
| 2001-04-27 | 291 | 293 | 290 | 291 | 4,800 | 291 |
| 2001-04-26 | 295 | 295 | 290 | 290 | 4,500 | 290 |
| 2001-04-25 | 295 | 295 | 295 | 295 | 12,900 | 295 |
| 2001-04-24 | 301 | 301 | 290 | 295 | 9,900 | 295 |
| 2001-04-23 | 299 | 303 | 299 | 301 | 30,000 | 301 |
| 2001-04-20 | 294 | 299 | 294 | 299 | 19,500 | 299 |
| 2001-04-19 | 301 | 303 | 291 | 294 | 10,000 | 294 |
| 2001-04-18 | 298 | 304 | 298 | 304 | 35,200 | 304 |
| 2001-04-17 | 285 | 295 | 285 | 290 | 28,300 | 290 |
| 2001-04-16 | 280 | 282 | 278 | 282 | 21,000 | 282 |
| 2001-04-13 | 277 | 280 | 277 | 280 | 6,700 | 280 |
| 2001-04-12 | 276 | 276 | 276 | 276 | 2,600 | 276 |
| 2001-04-11 | 277 | 277 | 275 | 275 | 3,200 | 275 |
| 2001-04-10 | 271 | 271 | 271 | 271 | 3,400 | 271 |
| 2001-04-09 | 275 | 276 | 272 | 272 | 9,000 | 272 |
| 2001-04-06 | 270 | 275 | 270 | 275 | 8,900 | 275 |
| 2001-04-05 | 266 | 270 | 266 | 270 | 3,700 | 270 |
| 2001-04-04 | 271 | 271 | 264 | 264 | 8,300 | 264 |
| 2001-04-03 | 276 | 276 | 272 | 272 | 7,600 | 272 |
| 2001-04-02 | 271 | 277 | 271 | 273 | 3,100 | 273 |
| 2001-03-30 | 270 | 278 | 269 | 269 | 17,600 | 269 |
| 2001-03-29 | 266 | 270 | 266 | 270 | 14,900 | 270 |
| 2001-03-28 | 264 | 266 | 261 | 266 | 6,000 | 266 |
| 2001-03-27 | 265 | 265 | 261 | 261 | 5,600 | 261 |
| 2001-03-26 | 260 | 265 | 260 | 260 | 9,600 | 260 |
| 2001-03-23 | 258 | 260 | 258 | 259 | 25,400 | 259 |
| 2001-03-22 | 250 | 259 | 246 | 252 | 14,400 | 252 |
| 2001-03-21 | 250 | 250 | 245 | 245 | 6,900 | 245 |
| 2001-03-19 | 248 | 250 | 243 | 243 | 10,000 | 243 |
| 2001-03-16 | 248 | 248 | 245 | 248 | 1,500 | 248 |
| 2001-03-15 | 241 | 246 | 241 | 246 | 1,800 | 246 |
| 2001-03-14 | 246 | 246 | 245 | 245 | 1,300 | 245 |
| 2001-03-13 | 252 | 252 | 245 | 245 | 2,700 | 245 |
| 2001-03-12 | 252 | 252 | 252 | 252 | 2,300 | 252 |
| 2001-03-09 | 250 | 250 | 250 | 250 | 1,000 | 250 |
| 2001-03-08 | 250 | 250 | 250 | 250 | 1,800 | 250 |
| 2001-03-07 | 250 | 250 | 250 | 250 | 1,000 | 250 |
| 2001-03-06 | 242 | 242 | 242 | 242 | 400 | 242 |
| 2001-03-05 | 250 | 250 | 240 | 240 | 10,300 | 240 |
| 2001-03-02 | 260 | 264 | 250 | 260 | 5,400 | 260 |
| 2001-03-01 | 261 | 265 | 251 | 260 | 3,700 | 260 |
| 2001-02-28 | 260 | 262 | 259 | 262 | 5,600 | 262 |
| 2001-02-27 | 258 | 259 | 258 | 259 | 11,100 | 259 |
| 2001-02-26 | 247 | 254 | 247 | 254 | 9,300 | 254 |
| 2001-02-23 | 245 | 248 | 245 | 247 | 5,000 | 247 |
| 2001-02-22 | 250 | 250 | 245 | 245 | 2,600 | 245 |
| 2001-02-21 | 250 | 250 | 250 | 250 | 2,900 | 250 |
| 2001-02-20 | 250 | 250 | 249 | 250 | 6,100 | 250 |
| 2001-02-19 | 250 | 250 | 242 | 242 | 1,300 | 242 |
| 2001-02-16 | 242 | 242 | 241 | 242 | 4,500 | 242 |
| 2001-02-15 | 241 | 242 | 240 | 242 | 1,600 | 242 |
| 2001-02-14 | 249 | 249 | 249 | 249 | 400 | 249 |
| 2001-02-13 | 249 | 249 | 249 | 249 | 2,200 | 249 |
| 2001-02-09 | 247 | 250 | 240 | 250 | 3,700 | 250 |
| 2001-02-08 | 249 | 249 | 248 | 248 | 200 | 248 |
| 2001-02-07 | 247 | 247 | 236 | 240 | 2,400 | 240 |
| 2001-02-06 | 239 | 248 | 238 | 248 | 3,400 | 248 |
| 2001-02-05 | 238 | 238 | 238 | 238 | 2,300 | 238 |
| 2001-02-02 | 249 | 255 | 238 | 238 | 12,100 | 238 |
| 2001-02-01 | 252 | 255 | 238 | 243 | 7,500 | 243 |
| 2001-01-31 | 253 | 253 | 245 | 250 | 9,600 | 250 |
| 2001-01-30 | 253 | 253 | 253 | 253 | 4,200 | 253 |
| 2001-01-29 | 250 | 250 | 250 | 250 | 4,100 | 250 |
| 2001-01-26 | 240 | 250 | 240 | 250 | 6,800 | 250 |
| 2001-01-25 | 240 | 240 | 240 | 240 | 1,700 | 240 |
| 2001-01-24 | 240 | 240 | 238 | 240 | 2,500 | 240 |
| 2001-01-23 | 239 | 239 | 239 | 239 | 4,400 | 239 |
| 2001-01-22 | 238 | 239 | 238 | 239 | 7,000 | 239 |
| 2001-01-19 | 238 | 238 | 238 | 238 | 1,400 | 238 |
| 2001-01-18 | 238 | 238 | 238 | 238 | 1,200 | 238 |
| 2001-01-17 | 238 | 238 | 238 | 238 | 1,500 | 238 |
| 2001-01-16 | 238 | 238 | 238 | 238 | 3,100 | 238 |
| 2001-01-15 | 240 | 240 | 235 | 238 | 7,500 | 238 |
| 2001-01-12 | 235 | 235 | 230 | 230 | 10,200 | 230 |
| 2001-01-11 | 240 | 240 | 235 | 235 | 6,000 | 235 |
| 2001-01-10 | 238 | 240 | 238 | 238 | 3,900 | 238 |
| 2001-01-09 | 235 | 241 | 235 | 240 | 6,900 | 240 |
| 2001-01-05 | 248 | 248 | 240 | 240 | 3,000 | 240 |
| 2001-01-04 | 255 | 255 | 255 | 255 | 700 | 255 |
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
