1840 (株)土屋ホールディングス の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 218 | 219 | 218 | 218 | 4,300 | 218 |
| 2003-12-29 | 211 | 220 | 211 | 218 | 4,300 | 218 |
| 2003-12-25 | 221 | 221 | 211 | 211 | 18,200 | 211 |
| 2003-12-24 | 215 | 215 | 211 | 211 | 20,800 | 211 |
| 2003-12-22 | 215 | 219 | 215 | 215 | 17,100 | 215 |
| 2003-12-19 | 215 | 216 | 207 | 215 | 18,900 | 215 |
| 2003-12-18 | 217 | 217 | 205 | 211 | 15,800 | 211 |
| 2003-12-17 | 213 | 220 | 213 | 215 | 10,900 | 215 |
| 2003-12-16 | 215 | 215 | 212 | 213 | 3,800 | 213 |
| 2003-12-15 | 215 | 215 | 212 | 212 | 2,700 | 212 |
| 2003-12-12 | 210 | 215 | 210 | 210 | 900 | 210 |
| 2003-12-11 | 213 | 215 | 213 | 215 | 3,500 | 215 |
| 2003-12-10 | 222 | 224 | 213 | 213 | 35,000 | 213 |
| 2003-12-09 | 209 | 212 | 209 | 212 | 3,700 | 212 |
| 2003-12-08 | 217 | 217 | 207 | 207 | 1,200 | 207 |
| 2003-12-05 | 207 | 210 | 206 | 207 | 7,100 | 207 |
| 2003-12-04 | 212 | 214 | 212 | 214 | 500 | 214 |
| 2003-12-03 | 210 | 215 | 206 | 206 | 5,500 | 206 |
| 2003-12-02 | 219 | 219 | 215 | 215 | 1,600 | 215 |
| 2003-12-01 | 221 | 221 | 211 | 214 | 8,500 | 214 |
| 2003-11-28 | 216 | 216 | 211 | 211 | 200 | 211 |
| 2003-11-27 | 217 | 217 | 217 | 217 | 200 | 217 |
| 2003-11-26 | 232 | 232 | 214 | 214 | 3,900 | 214 |
| 2003-11-25 | 222 | 222 | 222 | 222 | 10,800 | 222 |
| 2003-11-21 | 206 | 213 | 206 | 212 | 3,600 | 212 |
| 2003-11-20 | 218 | 220 | 217 | 217 | 9,400 | 217 |
| 2003-11-19 | 224 | 224 | 206 | 207 | 7,200 | 207 |
| 2003-11-18 | 216 | 218 | 210 | 216 | 3,900 | 216 |
| 2003-11-17 | 218 | 225 | 216 | 216 | 13,100 | 216 |
| 2003-11-14 | 220 | 229 | 220 | 225 | 2,500 | 225 |
| 2003-11-13 | 219 | 223 | 217 | 217 | 5,600 | 217 |
| 2003-11-12 | 217 | 224 | 217 | 218 | 1,400 | 218 |
| 2003-11-11 | 230 | 230 | 216 | 220 | 12,400 | 220 |
| 2003-11-10 | 230 | 235 | 230 | 230 | 6,400 | 230 |
| 2003-11-07 | 230 | 232 | 230 | 230 | 9,600 | 230 |
| 2003-11-06 | 238 | 240 | 230 | 230 | 4,500 | 230 |
| 2003-11-05 | 234 | 236 | 232 | 236 | 3,400 | 236 |
| 2003-11-04 | 240 | 240 | 230 | 231 | 4,600 | 231 |
| 2003-10-31 | 236 | 236 | 234 | 234 | 4,800 | 234 |
| 2003-10-30 | 235 | 236 | 234 | 234 | 3,300 | 234 |
| 2003-10-29 | 240 | 241 | 240 | 240 | 17,000 | 240 |
| 2003-10-28 | 243 | 243 | 232 | 240 | 19,400 | 240 |
| 2003-10-27 | 254 | 259 | 252 | 252 | 31,000 | 252 |
| 2003-10-24 | 249 | 250 | 249 | 250 | 6,000 | 250 |
| 2003-10-23 | 249 | 249 | 245 | 249 | 15,400 | 249 |
| 2003-10-22 | 250 | 254 | 250 | 250 | 4,600 | 250 |
| 2003-10-21 | 254 | 254 | 248 | 250 | 12,600 | 250 |
| 2003-10-20 | 255 | 256 | 254 | 254 | 10,600 | 254 |
| 2003-10-17 | 256 | 256 | 250 | 254 | 13,400 | 254 |
| 2003-10-16 | 252 | 257 | 252 | 256 | 22,700 | 256 |
| 2003-10-15 | 252 | 257 | 251 | 252 | 17,700 | 252 |
| 2003-10-14 | 260 | 265 | 250 | 252 | 20,600 | 252 |
| 2003-10-10 | 251 | 256 | 250 | 256 | 9,500 | 256 |
| 2003-10-09 | 252 | 256 | 250 | 253 | 9,600 | 253 |
| 2003-10-08 | 256 | 256 | 245 | 250 | 21,900 | 250 |
| 2003-10-07 | 264 | 268 | 256 | 256 | 7,200 | 256 |
| 2003-10-06 | 261 | 269 | 261 | 268 | 23,400 | 268 |
| 2003-10-03 | 247 | 255 | 247 | 255 | 5,900 | 255 |
| 2003-10-02 | 254 | 255 | 246 | 255 | 21,300 | 255 |
| 2003-10-01 | 248 | 253 | 245 | 252 | 13,100 | 252 |
| 2003-09-30 | 245 | 249 | 245 | 248 | 12,200 | 248 |
| 2003-09-29 | 243 | 245 | 241 | 241 | 9,300 | 241 |
| 2003-09-26 | 240 | 248 | 240 | 241 | 37,800 | 241 |
| 2003-09-25 | 235 | 235 | 232 | 232 | 19,100 | 232 |
| 2003-09-24 | 235 | 235 | 235 | 235 | 18,000 | 235 |
| 2003-09-22 | 232 | 235 | 232 | 234 | 24,600 | 234 |
| 2003-09-19 | 235 | 240 | 231 | 235 | 53,200 | 235 |
| 2003-09-18 | 234 | 235 | 234 | 235 | 7,500 | 235 |
| 2003-09-17 | 236 | 238 | 232 | 235 | 20,100 | 235 |
| 2003-09-16 | 237 | 237 | 227 | 236 | 8,800 | 236 |
| 2003-09-12 | 232 | 233 | 231 | 232 | 19,100 | 232 |
| 2003-09-11 | 230 | 232 | 230 | 232 | 2,600 | 232 |
| 2003-09-10 | 232 | 235 | 230 | 234 | 9,300 | 234 |
| 2003-09-09 | 232 | 232 | 227 | 232 | 6,300 | 232 |
| 2003-09-08 | 231 | 231 | 227 | 230 | 8,200 | 230 |
| 2003-09-05 | 230 | 231 | 230 | 231 | 1,100 | 231 |
| 2003-09-04 | 229 | 231 | 221 | 231 | 4,700 | 231 |
| 2003-09-03 | 235 | 236 | 226 | 226 | 6,300 | 226 |
| 2003-09-02 | 233 | 237 | 216 | 225 | 27,600 | 225 |
| 2003-09-01 | 235 | 235 | 235 | 235 | 1,900 | 235 |
| 2003-08-29 | 230 | 230 | 228 | 230 | 7,100 | 230 |
| 2003-08-28 | 235 | 235 | 230 | 230 | 10,000 | 230 |
| 2003-08-27 | 235 | 237 | 235 | 235 | 7,500 | 235 |
| 2003-08-26 | 235 | 240 | 235 | 240 | 15,900 | 240 |
| 2003-08-25 | 230 | 235 | 230 | 235 | 9,400 | 235 |
| 2003-08-22 | 230 | 230 | 230 | 230 | 600 | 230 |
| 2003-08-21 | 231 | 231 | 230 | 230 | 1,600 | 230 |
| 2003-08-20 | 235 | 237 | 230 | 230 | 8,400 | 230 |
| 2003-08-19 | 227 | 236 | 227 | 235 | 7,700 | 235 |
| 2003-08-18 | 227 | 230 | 227 | 230 | 7,800 | 230 |
| 2003-08-15 | 235 | 235 | 230 | 233 | 3,400 | 233 |
| 2003-08-14 | 232 | 235 | 232 | 235 | 2,800 | 235 |
| 2003-08-13 | 230 | 237 | 227 | 227 | 2,100 | 227 |
| 2003-08-12 | 225 | 230 | 225 | 230 | 3,200 | 230 |
| 2003-08-11 | 236 | 240 | 235 | 235 | 5,500 | 235 |
| 2003-08-08 | 238 | 238 | 235 | 235 | 8,600 | 235 |
| 2003-08-07 | 238 | 238 | 238 | 238 | 1,200 | 238 |
| 2003-08-06 | 238 | 238 | 238 | 238 | 500 | 238 |
| 2003-08-05 | 236 | 236 | 236 | 236 | 400 | 236 |
| 2003-08-04 | 240 | 240 | 235 | 238 | 8,100 | 238 |
| 2003-08-01 | 231 | 233 | 231 | 231 | 3,900 | 231 |
| 2003-07-30 | 231 | 231 | 231 | 231 | 4,400 | 231 |
| 2003-07-29 | 227 | 231 | 227 | 231 | 2,400 | 231 |
| 2003-07-28 | 226 | 226 | 226 | 226 | 100 | 226 |
| 2003-07-25 | 241 | 242 | 240 | 240 | 12,100 | 240 |
| 2003-07-24 | 235 | 241 | 235 | 240 | 13,100 | 240 |
| 2003-07-23 | 232 | 234 | 232 | 234 | 4,300 | 234 |
| 2003-07-22 | 227 | 231 | 227 | 231 | 7,700 | 231 |
| 2003-07-18 | 226 | 230 | 226 | 227 | 24,000 | 227 |
| 2003-07-17 | 229 | 230 | 224 | 224 | 9,100 | 224 |
| 2003-07-16 | 223 | 226 | 223 | 225 | 5,100 | 225 |
| 2003-07-15 | 227 | 228 | 224 | 228 | 9,600 | 228 |
| 2003-07-14 | 218 | 227 | 218 | 227 | 1,600 | 227 |
| 2003-07-11 | 220 | 221 | 217 | 217 | 11,400 | 217 |
| 2003-07-10 | 227 | 228 | 220 | 220 | 10,400 | 220 |
| 2003-07-09 | 230 | 230 | 219 | 219 | 8,500 | 219 |
| 2003-07-08 | 234 | 234 | 223 | 229 | 4,600 | 229 |
| 2003-07-07 | 235 | 235 | 233 | 234 | 1,100 | 234 |
| 2003-07-04 | 221 | 223 | 220 | 223 | 3,200 | 223 |
| 2003-07-03 | 237 | 237 | 216 | 216 | 12,900 | 216 |
| 2003-07-02 | 245 | 245 | 235 | 235 | 15,200 | 235 |
| 2003-07-01 | 242 | 242 | 240 | 242 | 700 | 242 |
| 2003-06-30 | 242 | 243 | 242 | 243 | 4,000 | 243 |
| 2003-06-27 | 240 | 242 | 240 | 242 | 500 | 242 |
| 2003-06-26 | 239 | 240 | 239 | 240 | 8,900 | 240 |
| 2003-06-25 | 240 | 240 | 238 | 238 | 7,600 | 238 |
| 2003-06-24 | 238 | 240 | 238 | 240 | 1,300 | 240 |
| 2003-06-23 | 244 | 245 | 236 | 236 | 4,200 | 236 |
| 2003-06-20 | 244 | 249 | 244 | 244 | 6,500 | 244 |
| 2003-06-19 | 244 | 248 | 244 | 244 | 3,200 | 244 |
| 2003-06-18 | 240 | 244 | 240 | 244 | 10,500 | 244 |
| 2003-06-17 | 235 | 238 | 235 | 238 | 5,000 | 238 |
| 2003-06-16 | 235 | 237 | 235 | 235 | 11,600 | 235 |
| 2003-06-13 | 234 | 240 | 225 | 240 | 22,000 | 240 |
| 2003-06-12 | 234 | 234 | 233 | 234 | 2,200 | 234 |
| 2003-06-11 | 233 | 233 | 230 | 233 | 2,000 | 233 |
| 2003-06-10 | 229 | 230 | 229 | 230 | 2,900 | 230 |
| 2003-06-09 | 234 | 234 | 225 | 229 | 5,600 | 229 |
| 2003-06-06 | 238 | 238 | 229 | 230 | 4,600 | 230 |
| 2003-06-05 | 250 | 255 | 220 | 220 | 37,300 | 220 |
| 2003-06-04 | 213 | 220 | 213 | 220 | 800 | 220 |
| 2003-06-03 | 230 | 230 | 228 | 228 | 2,000 | 228 |
| 2003-06-02 | 211 | 220 | 211 | 220 | 500 | 220 |
| 2003-05-30 | 230 | 230 | 220 | 225 | 900 | 225 |
| 2003-05-29 | 220 | 220 | 210 | 210 | 200 | 210 |
| 2003-05-28 | 227 | 227 | 220 | 220 | 4,000 | 220 |
| 2003-05-27 | 222 | 227 | 222 | 227 | 7,600 | 227 |
| 2003-05-26 | 222 | 222 | 222 | 222 | 8,900 | 222 |
| 2003-05-23 | 220 | 222 | 220 | 222 | 1,700 | 222 |
| 2003-05-22 | 220 | 222 | 220 | 220 | 9,400 | 220 |
| 2003-05-21 | 215 | 215 | 215 | 215 | 3,400 | 215 |
| 2003-05-20 | 210 | 215 | 210 | 215 | 4,500 | 215 |
| 2003-05-19 | 217 | 217 | 205 | 210 | 3,400 | 210 |
| 2003-05-16 | 206 | 219 | 204 | 219 | 3,800 | 219 |
| 2003-05-15 | 208 | 209 | 208 | 209 | 3,400 | 209 |
| 2003-05-14 | 208 | 210 | 208 | 208 | 4,800 | 208 |
| 2003-05-13 | 206 | 206 | 206 | 206 | 100 | 206 |
| 2003-05-12 | 205 | 205 | 203 | 203 | 1,200 | 203 |
| 2003-05-08 | 209 | 209 | 203 | 205 | 2,900 | 205 |
| 2003-05-07 | 221 | 221 | 210 | 215 | 3,300 | 215 |
| 2003-05-06 | 222 | 222 | 211 | 211 | 600 | 211 |
| 2003-05-02 | 219 | 219 | 207 | 207 | 4,900 | 207 |
| 2003-05-01 | 210 | 210 | 210 | 210 | 3,000 | 210 |
| 2003-04-30 | 215 | 215 | 210 | 210 | 700 | 210 |
| 2003-04-28 | 210 | 210 | 210 | 210 | 700 | 210 |
| 2003-04-25 | 218 | 218 | 217 | 217 | 15,900 | 217 |
| 2003-04-24 | 212 | 218 | 205 | 218 | 4,400 | 218 |
| 2003-04-23 | 219 | 219 | 210 | 215 | 3,800 | 215 |
| 2003-04-22 | 220 | 220 | 220 | 220 | 2,500 | 220 |
| 2003-04-21 | 225 | 225 | 209 | 219 | 6,100 | 219 |
| 2003-04-18 | 215 | 219 | 215 | 219 | 6,000 | 219 |
| 2003-04-17 | 215 | 215 | 200 | 200 | 4,300 | 200 |
| 2003-04-16 | 219 | 219 | 210 | 211 | 4,900 | 211 |
| 2003-04-15 | 220 | 220 | 215 | 215 | 1,500 | 215 |
| 2003-04-14 | 220 | 220 | 220 | 220 | 4,500 | 220 |
| 2003-04-10 | 220 | 220 | 220 | 220 | 1,700 | 220 |
| 2003-04-09 | 220 | 220 | 211 | 220 | 1,300 | 220 |
| 2003-04-08 | 209 | 209 | 209 | 209 | 2,000 | 209 |
| 2003-04-07 | 215 | 224 | 215 | 224 | 2,200 | 224 |
| 2003-04-04 | 219 | 225 | 219 | 225 | 5,600 | 225 |
| 2003-04-03 | 219 | 219 | 215 | 219 | 1,400 | 219 |
| 2003-04-02 | 220 | 220 | 210 | 220 | 12,800 | 220 |
| 2003-04-01 | 220 | 220 | 220 | 220 | 300 | 220 |
| 2003-03-31 | 215 | 220 | 215 | 220 | 300 | 220 |
| 2003-03-28 | 210 | 220 | 210 | 220 | 3,400 | 220 |
| 2003-03-27 | 218 | 218 | 215 | 215 | 600 | 215 |
| 2003-03-26 | 218 | 218 | 209 | 215 | 6,000 | 215 |
| 2003-03-25 | 216 | 218 | 216 | 218 | 16,700 | 218 |
| 2003-03-24 | 211 | 216 | 211 | 216 | 8,800 | 216 |
| 2003-03-20 | 210 | 211 | 210 | 211 | 1,800 | 211 |
| 2003-03-19 | 213 | 213 | 209 | 210 | 2,100 | 210 |
| 2003-03-18 | 209 | 214 | 209 | 213 | 2,500 | 213 |
| 2003-03-17 | 200 | 209 | 200 | 209 | 1,800 | 209 |
| 2003-03-14 | 203 | 206 | 203 | 206 | 2,400 | 206 |
| 2003-03-13 | 200 | 205 | 199 | 200 | 13,700 | 200 |
| 2003-03-12 | 199 | 200 | 199 | 200 | 7,200 | 200 |
| 2003-03-11 | 199 | 205 | 199 | 200 | 6,300 | 200 |
| 2003-03-10 | 209 | 209 | 199 | 200 | 3,200 | 200 |
| 2003-03-07 | 205 | 215 | 205 | 205 | 2,100 | 205 |
| 2003-03-06 | 205 | 206 | 205 | 205 | 1,200 | 205 |
| 2003-03-05 | 208 | 208 | 206 | 206 | 200 | 206 |
| 2003-03-04 | 218 | 218 | 217 | 218 | 4,000 | 218 |
| 2003-03-03 | 206 | 206 | 205 | 206 | 2,300 | 206 |
| 2003-02-28 | 205 | 205 | 205 | 205 | 200 | 205 |
| 2003-02-27 | 210 | 210 | 205 | 210 | 1,000 | 210 |
| 2003-02-26 | 210 | 210 | 210 | 210 | 3,800 | 210 |
| 2003-02-25 | 206 | 210 | 206 | 210 | 13,400 | 210 |
| 2003-02-24 | 206 | 211 | 206 | 211 | 6,300 | 211 |
| 2003-02-21 | 206 | 209 | 206 | 206 | 2,100 | 206 |
| 2003-02-20 | 200 | 201 | 200 | 201 | 500 | 201 |
| 2003-02-19 | 200 | 200 | 199 | 200 | 5,800 | 200 |
| 2003-02-18 | 219 | 219 | 192 | 202 | 5,000 | 202 |
| 2003-02-17 | 220 | 220 | 211 | 212 | 1,700 | 212 |
| 2003-02-14 | 215 | 220 | 215 | 220 | 1,600 | 220 |
| 2003-02-13 | 220 | 220 | 216 | 216 | 8,200 | 216 |
| 2003-02-12 | 220 | 220 | 216 | 220 | 5,000 | 220 |
| 2003-02-10 | 232 | 235 | 230 | 230 | 12,000 | 230 |
| 2003-02-07 | 217 | 235 | 217 | 232 | 17,400 | 232 |
| 2003-02-06 | 204 | 218 | 204 | 218 | 4,600 | 218 |
| 2003-02-05 | 204 | 204 | 204 | 204 | 200 | 204 |
| 2003-02-04 | 204 | 210 | 204 | 204 | 5,700 | 204 |
| 2003-02-03 | 201 | 204 | 200 | 203 | 15,600 | 203 |
| 2003-01-31 | 200 | 203 | 200 | 200 | 11,100 | 200 |
| 2003-01-30 | 190 | 199 | 190 | 195 | 8,600 | 195 |
| 2003-01-29 | 185 | 190 | 185 | 190 | 1,600 | 190 |
| 2003-01-28 | 185 | 185 | 185 | 185 | 4,300 | 185 |
| 2003-01-27 | 183 | 185 | 183 | 185 | 8,200 | 185 |
| 2003-01-24 | 182 | 187 | 182 | 183 | 3,700 | 183 |
| 2003-01-23 | 181 | 186 | 181 | 181 | 1,200 | 181 |
| 2003-01-22 | 193 | 193 | 186 | 186 | 200 | 186 |
| 2003-01-21 | 190 | 193 | 186 | 193 | 9,000 | 193 |
| 2003-01-20 | 186 | 191 | 186 | 186 | 3,800 | 186 |
| 2003-01-16 | 190 | 190 | 186 | 186 | 400 | 186 |
| 2003-01-15 | 184 | 190 | 184 | 184 | 1,600 | 184 |
| 2003-01-14 | 186 | 186 | 182 | 184 | 2,000 | 184 |
| 2003-01-10 | 180 | 185 | 180 | 180 | 3,700 | 180 |
| 2003-01-09 | 185 | 185 | 185 | 185 | 200 | 185 |
| 2003-01-08 | 185 | 190 | 185 | 190 | 2,200 | 190 |
| 2003-01-07 | 200 | 200 | 195 | 195 | 7,600 | 195 |
| 2003-01-06 | 180 | 190 | 180 | 190 | 5,400 | 190 |
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
