1840 (株)土屋ホールディングス の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 175 | 180 | 175 | 180 | 1,600 | 180 |
| 2002-12-27 | 174 | 175 | 173 | 175 | 1,600 | 175 |
| 2002-12-26 | 173 | 173 | 173 | 173 | 2,300 | 173 |
| 2002-12-25 | 162 | 173 | 162 | 173 | 10,700 | 173 |
| 2002-12-24 | 170 | 173 | 167 | 173 | 6,900 | 173 |
| 2002-12-20 | 160 | 180 | 160 | 169 | 9,300 | 169 |
| 2002-12-19 | 165 | 165 | 155 | 156 | 8,300 | 156 |
| 2002-12-18 | 180 | 180 | 180 | 180 | 9,600 | 180 |
| 2002-12-17 | 180 | 180 | 180 | 180 | 7,000 | 180 |
| 2002-12-16 | 170 | 180 | 170 | 180 | 17,400 | 180 |
| 2002-12-13 | 170 | 170 | 170 | 170 | 7,400 | 170 |
| 2002-12-12 | 166 | 170 | 166 | 170 | 4,600 | 170 |
| 2002-12-11 | 169 | 170 | 165 | 165 | 8,000 | 165 |
| 2002-12-10 | 168 | 168 | 166 | 168 | 1,800 | 168 |
| 2002-12-09 | 161 | 163 | 160 | 161 | 8,100 | 161 |
| 2002-12-06 | 171 | 176 | 170 | 176 | 1,100 | 176 |
| 2002-12-05 | 176 | 176 | 176 | 176 | 100 | 176 |
| 2002-12-04 | 180 | 180 | 172 | 177 | 3,100 | 177 |
| 2002-12-03 | 190 | 190 | 190 | 190 | 1,100 | 190 |
| 2002-12-02 | 190 | 191 | 190 | 190 | 3,800 | 190 |
| 2002-11-29 | 188 | 188 | 188 | 188 | 8,900 | 188 |
| 2002-11-28 | 168 | 190 | 168 | 188 | 6,600 | 188 |
| 2002-11-27 | 160 | 168 | 160 | 168 | 1,700 | 168 |
| 2002-11-26 | 160 | 160 | 160 | 160 | 4,800 | 160 |
| 2002-11-25 | 160 | 160 | 160 | 160 | 7,400 | 160 |
| 2002-11-22 | 160 | 160 | 160 | 160 | 100 | 160 |
| 2002-11-21 | 155 | 160 | 150 | 160 | 1,700 | 160 |
| 2002-11-20 | 152 | 170 | 152 | 160 | 26,700 | 160 |
| 2002-11-19 | 160 | 160 | 152 | 152 | 2,400 | 152 |
| 2002-11-18 | 155 | 170 | 152 | 155 | 11,300 | 155 |
| 2002-11-15 | 155 | 160 | 155 | 155 | 3,500 | 155 |
| 2002-11-14 | 159 | 160 | 155 | 155 | 10,100 | 155 |
| 2002-11-13 | 155 | 160 | 155 | 160 | 1,800 | 160 |
| 2002-11-12 | 160 | 164 | 154 | 154 | 8,600 | 154 |
| 2002-11-11 | 194 | 196 | 165 | 165 | 3,300 | 165 |
| 2002-11-08 | 191 | 194 | 190 | 194 | 2,200 | 194 |
| 2002-11-07 | 194 | 194 | 191 | 191 | 1,300 | 191 |
| 2002-11-06 | 202 | 202 | 190 | 194 | 4,500 | 194 |
| 2002-11-05 | 201 | 203 | 200 | 203 | 3,400 | 203 |
| 2002-11-01 | 202 | 202 | 200 | 200 | 3,300 | 200 |
| 2002-10-31 | 203 | 203 | 202 | 202 | 2,100 | 202 |
| 2002-10-30 | 203 | 203 | 203 | 203 | 100 | 203 |
| 2002-10-29 | 205 | 205 | 205 | 205 | 3,100 | 205 |
| 2002-10-28 | 203 | 209 | 203 | 205 | 7,300 | 205 |
| 2002-10-25 | 202 | 203 | 202 | 203 | 24,000 | 203 |
| 2002-10-24 | 203 | 203 | 202 | 202 | 4,500 | 202 |
| 2002-10-23 | 204 | 205 | 202 | 205 | 2,300 | 205 |
| 2002-10-22 | 208 | 214 | 203 | 203 | 6,500 | 203 |
| 2002-10-21 | 217 | 217 | 205 | 206 | 1,900 | 206 |
| 2002-10-18 | 206 | 214 | 206 | 214 | 9,800 | 214 |
| 2002-10-17 | 207 | 207 | 203 | 205 | 1,300 | 205 |
| 2002-10-16 | 200 | 205 | 200 | 205 | 2,000 | 205 |
| 2002-10-15 | 200 | 200 | 198 | 198 | 1,700 | 198 |
| 2002-10-11 | 210 | 210 | 195 | 200 | 2,100 | 200 |
| 2002-10-10 | 205 | 207 | 194 | 207 | 15,300 | 207 |
| 2002-10-09 | 206 | 206 | 205 | 205 | 10,900 | 205 |
| 2002-10-08 | 208 | 208 | 205 | 205 | 1,900 | 205 |
| 2002-10-07 | 211 | 212 | 207 | 208 | 7,100 | 208 |
| 2002-10-04 | 203 | 214 | 203 | 209 | 6,000 | 209 |
| 2002-10-03 | 206 | 213 | 201 | 213 | 18,900 | 213 |
| 2002-10-02 | 213 | 213 | 206 | 206 | 8,500 | 206 |
| 2002-10-01 | 213 | 213 | 208 | 208 | 6,400 | 208 |
| 2002-09-30 | 219 | 219 | 213 | 213 | 2,000 | 213 |
| 2002-09-27 | 211 | 220 | 211 | 220 | 2,000 | 220 |
| 2002-09-26 | 209 | 225 | 209 | 217 | 22,800 | 217 |
| 2002-09-25 | 208 | 209 | 208 | 208 | 6,600 | 208 |
| 2002-09-24 | 209 | 209 | 206 | 208 | 5,600 | 208 |
| 2002-09-20 | 206 | 208 | 205 | 208 | 7,700 | 208 |
| 2002-09-19 | 205 | 210 | 205 | 206 | 1,900 | 206 |
| 2002-09-18 | 217 | 217 | 200 | 200 | 18,100 | 200 |
| 2002-09-17 | 212 | 212 | 210 | 212 | 5,700 | 212 |
| 2002-09-13 | 210 | 210 | 208 | 209 | 2,300 | 209 |
| 2002-09-12 | 210 | 210 | 210 | 210 | 1,000 | 210 |
| 2002-09-11 | 210 | 215 | 210 | 215 | 700 | 215 |
| 2002-09-10 | 208 | 208 | 208 | 208 | 1,200 | 208 |
| 2002-09-09 | 218 | 218 | 218 | 218 | 200 | 218 |
| 2002-09-06 | 207 | 207 | 207 | 207 | 1,500 | 207 |
| 2002-09-05 | 214 | 215 | 214 | 214 | 5,500 | 214 |
| 2002-09-04 | 220 | 220 | 217 | 217 | 1,600 | 217 |
| 2002-09-03 | 224 | 224 | 224 | 224 | 1,100 | 224 |
| 2002-09-02 | 220 | 221 | 220 | 221 | 700 | 221 |
| 2002-08-30 | 220 | 222 | 220 | 220 | 7,600 | 220 |
| 2002-08-29 | 221 | 224 | 221 | 221 | 2,400 | 221 |
| 2002-08-28 | 221 | 224 | 220 | 221 | 3,900 | 221 |
| 2002-08-27 | 225 | 225 | 225 | 225 | 1,400 | 225 |
| 2002-08-26 | 225 | 227 | 223 | 227 | 3,200 | 227 |
| 2002-08-23 | 224 | 225 | 222 | 225 | 17,000 | 225 |
| 2002-08-22 | 221 | 224 | 221 | 224 | 6,000 | 224 |
| 2002-08-21 | 216 | 220 | 216 | 220 | 5,200 | 220 |
| 2002-08-20 | 216 | 216 | 216 | 216 | 1,900 | 216 |
| 2002-08-19 | 216 | 216 | 216 | 216 | 200 | 216 |
| 2002-08-16 | 224 | 224 | 215 | 215 | 7,300 | 215 |
| 2002-08-15 | 218 | 220 | 218 | 220 | 1,800 | 220 |
| 2002-08-14 | 222 | 224 | 220 | 220 | 4,700 | 220 |
| 2002-08-13 | 220 | 220 | 220 | 220 | 1,000 | 220 |
| 2002-08-12 | 221 | 221 | 220 | 221 | 3,800 | 221 |
| 2002-08-09 | 220 | 220 | 220 | 220 | 6,700 | 220 |
| 2002-08-08 | 220 | 220 | 220 | 220 | 1,100 | 220 |
| 2002-08-07 | 220 | 220 | 220 | 220 | 3,700 | 220 |
| 2002-08-06 | 221 | 221 | 220 | 221 | 2,200 | 221 |
| 2002-08-05 | 222 | 222 | 221 | 221 | 2,200 | 221 |
| 2002-08-02 | 228 | 228 | 223 | 224 | 3,500 | 224 |
| 2002-08-01 | 226 | 226 | 220 | 222 | 8,400 | 222 |
| 2002-07-31 | 222 | 223 | 222 | 223 | 2,400 | 223 |
| 2002-07-30 | 229 | 229 | 222 | 222 | 6,800 | 222 |
| 2002-07-29 | 229 | 229 | 229 | 229 | 1,800 | 229 |
| 2002-07-26 | 224 | 229 | 224 | 229 | 17,400 | 229 |
| 2002-07-25 | 220 | 224 | 220 | 224 | 17,500 | 224 |
| 2002-07-24 | 222 | 226 | 220 | 220 | 4,800 | 220 |
| 2002-07-23 | 226 | 226 | 221 | 222 | 9,800 | 222 |
| 2002-07-22 | 225 | 226 | 220 | 226 | 6,800 | 226 |
| 2002-07-19 | 225 | 225 | 225 | 225 | 9,700 | 225 |
| 2002-07-18 | 224 | 224 | 223 | 224 | 4,200 | 224 |
| 2002-07-17 | 218 | 220 | 215 | 215 | 3,200 | 215 |
| 2002-07-16 | 217 | 219 | 217 | 219 | 3,800 | 219 |
| 2002-07-15 | 218 | 224 | 218 | 220 | 1,500 | 220 |
| 2002-07-12 | 224 | 224 | 221 | 221 | 4,100 | 221 |
| 2002-07-11 | 223 | 223 | 222 | 222 | 2,500 | 222 |
| 2002-07-10 | 220 | 222 | 220 | 222 | 2,600 | 222 |
| 2002-07-09 | 222 | 225 | 220 | 225 | 6,200 | 225 |
| 2002-07-08 | 224 | 225 | 223 | 223 | 3,500 | 223 |
| 2002-07-05 | 218 | 218 | 218 | 218 | 1,700 | 218 |
| 2002-07-04 | 217 | 217 | 217 | 217 | 200 | 217 |
| 2002-07-03 | 216 | 217 | 216 | 216 | 2,100 | 216 |
| 2002-07-02 | 224 | 224 | 215 | 216 | 6,200 | 216 |
| 2002-07-01 | 220 | 220 | 220 | 220 | 2,400 | 220 |
| 2002-06-28 | 220 | 220 | 220 | 220 | 1,000 | 220 |
| 2002-06-27 | 219 | 219 | 212 | 218 | 5,300 | 218 |
| 2002-06-26 | 223 | 224 | 223 | 224 | 10,500 | 224 |
| 2002-06-25 | 220 | 220 | 220 | 220 | 4,300 | 220 |
| 2002-06-24 | 215 | 220 | 215 | 220 | 4,500 | 220 |
| 2002-06-21 | 215 | 221 | 212 | 213 | 4,200 | 213 |
| 2002-06-20 | 221 | 221 | 215 | 215 | 7,400 | 215 |
| 2002-06-19 | 221 | 221 | 221 | 221 | 200 | 221 |
| 2002-06-18 | 221 | 221 | 215 | 215 | 4,000 | 215 |
| 2002-06-17 | 219 | 220 | 217 | 220 | 5,900 | 220 |
| 2002-06-14 | 220 | 220 | 220 | 220 | 1,300 | 220 |
| 2002-06-13 | 227 | 227 | 220 | 227 | 17,900 | 227 |
| 2002-06-12 | 225 | 227 | 225 | 227 | 10,600 | 227 |
| 2002-06-11 | 223 | 224 | 223 | 224 | 15,700 | 224 |
| 2002-06-10 | 222 | 222 | 222 | 222 | 2,200 | 222 |
| 2002-06-07 | 225 | 225 | 220 | 221 | 4,700 | 221 |
| 2002-06-06 | 222 | 222 | 221 | 222 | 5,500 | 222 |
| 2002-06-05 | 228 | 228 | 222 | 222 | 2,700 | 222 |
| 2002-06-04 | 229 | 229 | 229 | 229 | 1,300 | 229 |
| 2002-06-03 | 218 | 226 | 218 | 220 | 4,700 | 220 |
| 2002-05-31 | 229 | 229 | 225 | 226 | 1,500 | 226 |
| 2002-05-30 | 229 | 229 | 229 | 229 | 1,100 | 229 |
| 2002-05-29 | 228 | 229 | 228 | 229 | 400 | 229 |
| 2002-05-28 | 229 | 230 | 225 | 229 | 8,500 | 229 |
| 2002-05-27 | 227 | 229 | 227 | 229 | 8,600 | 229 |
| 2002-05-24 | 225 | 227 | 225 | 227 | 8,000 | 227 |
| 2002-05-23 | 222 | 225 | 221 | 225 | 7,300 | 225 |
| 2002-05-22 | 220 | 223 | 220 | 221 | 3,800 | 221 |
| 2002-05-21 | 222 | 223 | 222 | 222 | 1,800 | 222 |
| 2002-05-20 | 217 | 223 | 217 | 222 | 16,300 | 222 |
| 2002-05-17 | 229 | 229 | 220 | 222 | 6,100 | 222 |
| 2002-05-16 | 228 | 230 | 222 | 222 | 4,600 | 222 |
| 2002-05-15 | 223 | 223 | 223 | 223 | 200 | 223 |
| 2002-05-14 | 216 | 223 | 216 | 222 | 4,400 | 222 |
| 2002-05-13 | 223 | 223 | 218 | 218 | 3,900 | 218 |
| 2002-05-10 | 223 | 225 | 223 | 223 | 2,800 | 223 |
| 2002-05-09 | 224 | 228 | 221 | 224 | 1,300 | 224 |
| 2002-05-08 | 226 | 227 | 223 | 223 | 4,800 | 223 |
| 2002-05-07 | 232 | 232 | 226 | 226 | 3,400 | 226 |
| 2002-05-02 | 234 | 234 | 229 | 229 | 1,800 | 229 |
| 2002-05-01 | 230 | 230 | 230 | 230 | 2,600 | 230 |
| 2002-04-30 | 235 | 236 | 235 | 235 | 2,700 | 235 |
| 2002-04-26 | 236 | 236 | 234 | 234 | 4,400 | 234 |
| 2002-04-25 | 234 | 234 | 234 | 234 | 15,700 | 234 |
| 2002-04-24 | 232 | 234 | 223 | 234 | 7,900 | 234 |
| 2002-04-23 | 236 | 236 | 231 | 232 | 16,500 | 232 |
| 2002-04-22 | 231 | 234 | 230 | 233 | 9,600 | 233 |
| 2002-04-19 | 235 | 236 | 230 | 230 | 8,100 | 230 |
| 2002-04-18 | 234 | 234 | 234 | 234 | 700 | 234 |
| 2002-04-17 | 234 | 234 | 230 | 230 | 400 | 230 |
| 2002-04-16 | 235 | 235 | 235 | 235 | 1,000 | 235 |
| 2002-04-15 | 235 | 236 | 235 | 236 | 900 | 236 |
| 2002-04-12 | 237 | 237 | 230 | 230 | 2,800 | 230 |
| 2002-04-11 | 239 | 239 | 235 | 235 | 4,500 | 235 |
| 2002-04-10 | 232 | 238 | 230 | 233 | 3,900 | 233 |
| 2002-04-09 | 233 | 238 | 230 | 230 | 6,300 | 230 |
| 2002-04-08 | 233 | 233 | 229 | 229 | 3,600 | 229 |
| 2002-04-05 | 231 | 232 | 228 | 229 | 5,300 | 229 |
| 2002-04-04 | 230 | 232 | 230 | 232 | 3,600 | 232 |
| 2002-04-03 | 230 | 232 | 230 | 232 | 5,300 | 232 |
| 2002-04-02 | 229 | 230 | 229 | 230 | 3,000 | 230 |
| 2002-04-01 | 230 | 231 | 227 | 227 | 5,000 | 227 |
| 2002-03-29 | 231 | 231 | 230 | 230 | 7,500 | 230 |
| 2002-03-28 | 229 | 232 | 226 | 231 | 8,600 | 231 |
| 2002-03-27 | 224 | 229 | 224 | 229 | 10,100 | 229 |
| 2002-03-26 | 219 | 220 | 219 | 220 | 5,400 | 220 |
| 2002-03-25 | 217 | 222 | 217 | 219 | 1,300 | 219 |
| 2002-03-22 | 218 | 219 | 216 | 216 | 7,800 | 216 |
| 2002-03-20 | 218 | 222 | 218 | 222 | 15,700 | 222 |
| 2002-03-19 | 219 | 220 | 217 | 218 | 9,700 | 218 |
| 2002-03-18 | 220 | 225 | 216 | 222 | 11,500 | 222 |
| 2002-03-15 | 224 | 224 | 213 | 213 | 3,900 | 213 |
| 2002-03-14 | 217 | 220 | 217 | 220 | 1,300 | 220 |
| 2002-03-13 | 224 | 224 | 214 | 217 | 6,800 | 217 |
| 2002-03-12 | 229 | 229 | 229 | 229 | 800 | 229 |
| 2002-03-11 | 227 | 227 | 222 | 222 | 3,100 | 222 |
| 2002-03-08 | 217 | 232 | 217 | 222 | 8,400 | 222 |
| 2002-03-07 | 206 | 212 | 206 | 212 | 9,000 | 212 |
| 2002-03-06 | 216 | 218 | 216 | 216 | 500 | 216 |
| 2002-03-05 | 217 | 226 | 217 | 226 | 700 | 226 |
| 2002-03-04 | 221 | 222 | 217 | 217 | 5,000 | 217 |
| 2002-03-01 | 224 | 224 | 222 | 222 | 500 | 222 |
| 2002-02-28 | 220 | 224 | 220 | 224 | 3,800 | 224 |
| 2002-02-26 | 220 | 220 | 220 | 220 | 200 | 220 |
| 2002-02-25 | 224 | 224 | 224 | 224 | 16,400 | 224 |
| 2002-02-22 | 224 | 224 | 211 | 224 | 4,100 | 224 |
| 2002-02-21 | 225 | 228 | 225 | 228 | 2,700 | 228 |
| 2002-02-20 | 224 | 225 | 224 | 225 | 5,700 | 225 |
| 2002-02-19 | 224 | 224 | 224 | 224 | 600 | 224 |
| 2002-02-18 | 218 | 224 | 218 | 224 | 5,100 | 224 |
| 2002-02-14 | 219 | 219 | 219 | 219 | 700 | 219 |
| 2002-02-13 | 227 | 227 | 217 | 218 | 3,500 | 218 |
| 2002-02-12 | 228 | 228 | 218 | 227 | 3,000 | 227 |
| 2002-02-08 | 220 | 220 | 220 | 220 | 800 | 220 |
| 2002-02-06 | 230 | 230 | 230 | 230 | 1,200 | 230 |
| 2002-02-05 | 230 | 230 | 230 | 230 | 8,200 | 230 |
| 2002-02-04 | 230 | 230 | 225 | 230 | 11,500 | 230 |
| 2002-02-01 | 224 | 224 | 214 | 224 | 7,000 | 224 |
| 2002-01-31 | 209 | 209 | 209 | 209 | 1,000 | 209 |
| 2002-01-30 | 220 | 220 | 208 | 209 | 2,000 | 209 |
| 2002-01-29 | 220 | 232 | 220 | 220 | 7,400 | 220 |
| 2002-01-28 | 213 | 220 | 213 | 220 | 12,400 | 220 |
| 2002-01-25 | 211 | 212 | 211 | 212 | 5,500 | 212 |
| 2002-01-24 | 209 | 211 | 207 | 211 | 2,200 | 211 |
| 2002-01-23 | 207 | 207 | 207 | 207 | 1,500 | 207 |
| 2002-01-22 | 206 | 206 | 206 | 206 | 700 | 206 |
| 2002-01-21 | 216 | 216 | 205 | 205 | 1,500 | 205 |
| 2002-01-18 | 204 | 208 | 202 | 202 | 10,500 | 202 |
| 2002-01-17 | 204 | 204 | 200 | 200 | 8,400 | 200 |
| 2002-01-16 | 204 | 204 | 200 | 202 | 1,900 | 202 |
| 2002-01-15 | 205 | 205 | 204 | 204 | 2,400 | 204 |
| 2002-01-11 | 200 | 210 | 200 | 210 | 5,700 | 210 |
| 2002-01-10 | 200 | 203 | 200 | 203 | 3,100 | 203 |
| 2002-01-09 | 201 | 206 | 201 | 201 | 1,500 | 201 |
| 2002-01-07 | 220 | 220 | 200 | 200 | 5,800 | 200 |
| 2002-01-04 | 200 | 205 | 200 | 205 | 5,100 | 205 |
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
