1840 (株)土屋ホールディングスの時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-30	281	282	280	280	2,000	280
2004-12-29	281	282	279	281	4,900	281
2004-12-28	283	283	279	281	4,800	281
2004-12-27	280	283	280	281	10,400	281
2004-12-24	289	289	279	280	18,000	280
2004-12-22	284	285	281	282	5,900	282
2004-12-21	285	285	283	283	500	283
2004-12-20	289	289	283	285	11,000	285
2004-12-17	288	288	270	276	10,400	276
2004-12-16	280	282	280	282	3,300	282
2004-12-15	288	288	280	280	2,400	280
2004-12-14	287	287	283	283	300	283
2004-12-13	280	285	280	284	2,600	284
2004-12-10	300	300	281	287	37,700	287
2004-12-09	280	285	280	285	5,200	285
2004-12-08	284	286	281	282	6,500	282
2004-12-07	289	291	280	289	11,200	289
2004-12-06	288	291	279	288	24,700	288
2004-12-03	288	300	285	298	18,500	298
2004-12-02	317	317	308	308	2,600	308
2004-12-01	310	314	308	308	2,200	308
2004-11-30	319	319	312	312	4,700	312
2004-11-29	315	325	315	317	7,600	317
2004-11-26	318	318	316	316	800	316
2004-11-25	328	328	317	317	15,400	317
2004-11-24	319	323	318	318	2,700	318
2004-11-22	320	320	318	318	1,300	318
2004-11-19	324	324	319	319	4,700	319
2004-11-18	325	325	309	309	1,800	309
2004-11-17	320	320	319	320	4,100	320
2004-11-16	316	318	313	318	2,900	318
2004-11-15	313	313	313	313	300	313
2004-11-12	317	317	311	316	1,400	316
2004-11-11	318	318	311	311	2,300	311
2004-11-10	321	321	314	320	1,800	320
2004-11-09	321	321	315	315	2,500	315
2004-11-08	324	324	316	321	4,900	321
2004-11-05	316	316	315	316	3,900	316
2004-11-04	318	323	312	312	3,000	312
2004-11-02	320	320	318	318	2,800	318
2004-11-01	320	320	316	320	4,400	320
2004-10-29	321	321	300	312	2,500	312
2004-10-28	320	325	320	325	1,200	325
2004-10-27	330	330	325	325	3,600	325
2004-10-26	341	341	330	333	3,400	333
2004-10-25	355	355	341	343	22,600	343
2004-10-22	355	357	340	341	5,800	341
2004-10-21	355	355	345	345	8,200	345
2004-10-20	342	347	342	345	2,400	345
2004-10-19	343	345	341	345	8,900	345
2004-10-18	350	353	343	343	3,200	343
2004-10-15	341	349	341	347	4,400	347
2004-10-14	358	358	350	350	3,500	350
2004-10-13	355	360	353	360	5,100	360
2004-10-12	353	356	350	356	5,900	356
2004-10-08	360	360	350	357	6,200	357
2004-10-07	344	367	344	367	11,300	367
2004-10-06	340	343	329	343	3,300	343
2004-10-05	338	340	336	340	2,000	340
2004-10-04	337	338	333	338	5,900	338
2004-10-01	330	335	322	325	6,500	325
2004-09-30	315	325	315	325	4,100	325
2004-09-29	315	315	313	313	3,400	313
2004-09-28	311	313	311	312	3,900	312
2004-09-27	321	321	311	311	5,500	311
2004-09-24	325	325	310	319	13,200	319
2004-09-22	320	320	297	310	19,800	310
2004-09-21	348	348	322	325	20,400	325
2004-09-17	350	350	347	348	3,500	348
2004-09-16	360	360	349	350	3,500	350
2004-09-15	350	350	349	350	1,800	350
2004-09-14	349	370	349	350	6,400	350
2004-09-13	352	355	350	355	1,900	355
2004-09-10	365	365	350	350	6,600	350
2004-09-09	351	355	350	355	6,700	355
2004-09-08	360	361	355	357	8,900	357
2004-09-07	370	370	359	365	9,200	365
2004-09-06	370	370	368	370	2,700	370
2004-09-03	370	370	366	370	15,000	370
2004-09-02	365	366	360	365	8,200	365
2004-09-01	358	360	356	360	9,400	360
2004-08-31	358	363	356	358	18,900	358
2004-08-30	340	355	340	355	7,200	355
2004-08-27	333	340	333	340	15,200	340
2004-08-26	345	345	319	330	11,900	330
2004-08-25	346	346	333	340	12,700	340
2004-08-24	330	333	327	330	4,200	330
2004-08-23	317	326	317	326	10,300	326
2004-08-20	330	330	309	317	10,200	317
2004-08-19	302	307	295	295	22,400	295
2004-08-18	309	311	305	307	11,100	307
2004-08-17	319	319	305	305	5,600	305
2004-08-16	323	330	320	324	16,400	324
2004-08-13	345	345	337	338	1,400	338
2004-08-12	345	346	345	346	200	346
2004-08-11	344	345	344	345	500	345
2004-08-10	330	339	330	330	4,700	330
2004-08-09	325	339	325	339	2,300	339
2004-08-06	355	355	350	350	5,600	350
2004-08-05	350	350	350	350	300	350
2004-08-04	365	365	340	359	5,900	359
2004-08-03	385	385	365	365	2,000	365
2004-08-02	356	375	355	375	2,800	375
2004-07-30	363	365	337	352	7,400	352
2004-07-29	365	365	360	363	8,200	363
2004-07-28	387	389	375	375	2,400	375
2004-07-27	394	394	389	389	2,300	389
2004-07-26	408	408	392	392	2,600	392
2004-07-23	408	408	408	408	7,700	408
2004-07-22	398	400	398	398	1,700	398
2004-07-21	400	405	400	400	7,500	400
2004-07-20	422	422	397	400	24,500	400
2004-07-16	403	415	402	402	8,800	402
2004-07-15	417	417	403	403	1,400	403
2004-07-14	414	420	403	403	3,200	403
2004-07-13	409	422	408	413	6,000	413
2004-07-12	403	407	403	407	500	407
2004-07-09	410	410	402	403	1,100	403
2004-07-08	410	411	410	410	600	410
2004-07-06	410	412	400	412	6,100	412
2004-07-05	421	421	410	415	3,700	415
2004-07-02	415	415	412	412	4,500	412
2004-07-01	438	438	412	412	3,700	412
2004-06-30	438	438	418	418	1,200	418
2004-06-29	440	440	438	438	300	438
2004-06-28	405	450	405	440	26,700	440
2004-06-25	414	414	405	407	10,200	407
2004-06-24	410	410	406	406	3,000	406
2004-06-23	412	414	405	414	4,700	414
2004-06-22	413	417	413	417	4,900	417
2004-06-21	430	430	415	422	4,900	422
2004-06-18	415	422	413	418	14,400	418
2004-06-17	421	425	420	425	3,600	425
2004-06-16	440	447	440	440	15,900	440
2004-06-15	444	445	440	445	6,500	445
2004-06-14	450	450	445	450	12,900	450
2004-06-11	445	460	442	460	34,700	460
2004-06-10	460	460	426	448	23,800	448
2004-06-09	460	460	459	459	1,600	459
2004-06-08	436	462	436	462	18,600	462
2004-06-07	453	453	430	430	8,400	430
2004-06-04	460	460	430	448	5,100	448
2004-06-03	445	470	445	465	8,900	465
2004-06-02	460	460	445	445	2,200	445
2004-06-01	470	470	460	460	12,200	460
2004-05-31	450	475	450	455	10,300	455
2004-05-28	460	464	455	464	6,300	464
2004-05-27	460	510	460	475	26,700	475
2004-05-26	445	460	445	460	24,400	460
2004-05-25	450	450	440	440	25,900	440
2004-05-24	430	435	425	435	32,700	435
2004-05-21	424	430	409	425	10,500	425
2004-05-20	440	440	405	425	55,800	425
2004-05-19	430	444	410	430	117,400	430
2004-05-18	430	430	424	425	19,600	425
2004-05-17	430	435	422	430	43,000	430
2004-05-14	470	478	440	450	77,100	450
2004-05-13	475	479	472	475	8,600	475
2004-05-12	465	480	465	480	34,800	480
2004-05-11	474	480	470	475	43,600	475
2004-05-10	465	495	465	484	73,500	484
2004-05-07	475	489	470	470	42,200	470
2004-05-06	490	497	470	480	72,900	480
2004-04-30	480	483	478	481	51,100	481
2004-04-28	450	485	450	484	59,700	484
2004-04-27	430	452	425	451	60,500	451
2004-04-26	420	432	411	431	37,000	431
2004-04-23	435	437	420	428	46,700	428
2004-04-22	426	431	401	425	64,400	425
2004-04-21	414	440	414	431	58,800	431
2004-04-20	392	415	392	410	68,500	410
2004-04-19	372	390	372	390	82,200	390
2004-04-16	350	378	345	373	92,100	373
2004-04-15	345	352	342	350	19,400	350
2004-04-14	342	348	342	347	13,100	347
2004-04-13	355	357	343	352	44,700	352
2004-04-12	321	350	321	342	63,400	342
2004-04-09	322	325	321	321	7,300	321
2004-04-08	322	325	321	322	3,600	322
2004-04-07	320	328	320	320	13,000	320
2004-04-06	324	325	320	321	6,900	321
2004-04-05	328	329	324	324	8,900	324
2004-04-02	325	328	320	328	23,100	328
2004-04-01	325	325	318	320	17,700	320
2004-03-31	316	323	315	315	20,500	315
2004-03-30	320	323	318	321	13,500	321
2004-03-29	324	324	309	324	14,100	324
2004-03-26	325	330	322	324	8,900	324
2004-03-25	333	333	321	325	36,300	325
2004-03-24	319	327	319	325	4,800	325
2004-03-23	328	330	318	319	16,800	319
2004-03-22	322	330	317	328	15,600	328
2004-03-19	328	329	322	322	14,000	322
2004-03-18	332	332	324	325	17,600	325
2004-03-17	327	335	320	323	40,100	323
2004-03-16	322	331	322	331	27,100	331
2004-03-15	302	323	302	322	26,500	322
2004-03-12	297	305	292	292	37,100	292
2004-03-11	283	300	282	300	29,300	300
2004-03-10	278	289	278	282	9,300	282
2004-03-09	271	279	271	271	13,900	271
2004-03-08	280	280	275	275	15,800	275
2004-03-05	283	285	280	285	3,400	285
2004-03-04	292	295	282	284	16,300	284
2004-03-03	283	297	278	297	23,100	297
2004-03-02	281	284	273	284	34,400	284
2004-03-01	282	282	265	272	18,100	272
2004-02-27	270	284	270	282	52,800	282
2004-02-26	261	266	261	266	1,800	266
2004-02-25	273	273	260	260	16,500	260
2004-02-24	265	268	257	265	12,000	265
2004-02-23	270	271	252	262	27,800	262
2004-02-20	264	270	259	259	47,800	259
2004-02-19	249	267	249	267	49,500	267
2004-02-18	241	260	236	250	24,100	250
2004-02-17	236	245	236	240	12,400	240
2004-02-16	237	237	234	236	9,100	236
2004-02-13	236	238	236	236	5,200	236
2004-02-12	238	239	238	238	3,000	238
2004-02-10	239	240	238	239	6,100	239
2004-02-09	239	240	239	240	5,500	240
2004-02-06	238	239	238	238	2,700	238
2004-02-05	235	238	235	238	2,400	238
2004-02-04	241	241	231	240	4,600	240
2004-02-03	247	250	240	250	13,200	250
2004-02-02	253	254	246	247	27,500	247
2004-01-30	246	246	241	241	11,700	241
2004-01-29	240	240	235	235	5,700	235
2004-01-28	240	240	237	240	23,100	240
2004-01-27	239	239	238	239	4,000	239
2004-01-26	236	238	236	238	8,700	238
2004-01-23	244	245	231	233	17,300	233
2004-01-22	228	234	228	233	10,500	233
2004-01-21	227	229	223	223	7,000	223
2004-01-20	230	230	223	223	11,000	223
2004-01-19	222	225	222	222	9,500	222
2004-01-16	224	224	220	221	8,100	221
2004-01-15	220	224	220	224	11,600	224
2004-01-14	221	221	220	220	4,300	220
2004-01-13	223	224	219	221	14,000	221
2004-01-09	220	221	217	219	10,500	219
2004-01-08	217	220	217	220	1,400	220
2004-01-07	218	222	218	218	8,300	218
2004-01-06	220	221	212	218	8,200	218
2004-01-05	214	220	214	220	2,300	220

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

1840 (株)土屋ホールディングス の時系列データ [2004年度]

1840 (株)土屋ホールディングスの時系列データ [2004年度]