1840 (株)土屋ホールディングス の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 489 | 493 | 486 | 493 | 7,500 | 493 |
| 2005-12-29 | 496 | 497 | 481 | 489 | 15,100 | 489 |
| 2005-12-28 | 486 | 498 | 482 | 496 | 22,700 | 496 |
| 2005-12-27 | 479 | 489 | 478 | 489 | 16,500 | 489 |
| 2005-12-26 | 481 | 489 | 475 | 489 | 19,700 | 489 |
| 2005-12-22 | 490 | 490 | 479 | 481 | 12,300 | 481 |
| 2005-12-21 | 482 | 489 | 480 | 480 | 16,800 | 480 |
| 2005-12-20 | 484 | 492 | 471 | 492 | 30,900 | 492 |
| 2005-12-19 | 487 | 487 | 481 | 481 | 11,200 | 481 |
| 2005-12-16 | 493 | 493 | 486 | 487 | 10,400 | 487 |
| 2005-12-15 | 498 | 498 | 489 | 489 | 10,500 | 489 |
| 2005-12-14 | 496 | 499 | 486 | 499 | 21,900 | 499 |
| 2005-12-13 | 499 | 500 | 477 | 500 | 25,800 | 500 |
| 2005-12-12 | 491 | 510 | 481 | 510 | 69,300 | 510 |
| 2005-12-09 | 512 | 514 | 498 | 511 | 30,400 | 511 |
| 2005-12-08 | 510 | 510 | 497 | 505 | 13,300 | 505 |
| 2005-12-07 | 499 | 510 | 497 | 510 | 32,000 | 510 |
| 2005-12-06 | 500 | 509 | 494 | 509 | 138,900 | 509 |
| 2005-12-05 | 493 | 499 | 486 | 499 | 18,000 | 499 |
| 2005-12-02 | 500 | 500 | 494 | 494 | 7,900 | 494 |
| 2005-12-01 | 492 | 505 | 483 | 505 | 21,000 | 505 |
| 2005-11-30 | 500 | 500 | 487 | 492 | 57,200 | 492 |
| 2005-11-29 | 479 | 509 | 475 | 509 | 105,800 | 509 |
| 2005-11-28 | 480 | 483 | 461 | 483 | 43,800 | 483 |
| 2005-11-25 | 479 | 480 | 460 | 480 | 30,600 | 480 |
| 2005-11-24 | 469 | 480 | 462 | 480 | 32,500 | 480 |
| 2005-11-22 | 451 | 477 | 451 | 474 | 30,300 | 474 |
| 2005-11-21 | 460 | 461 | 451 | 451 | 24,700 | 451 |
| 2005-11-18 | 448 | 474 | 448 | 463 | 23,600 | 463 |
| 2005-11-17 | 467 | 468 | 463 | 463 | 2,300 | 463 |
| 2005-11-16 | 475 | 475 | 467 | 467 | 4,800 | 467 |
| 2005-11-15 | 480 | 480 | 464 | 475 | 20,200 | 475 |
| 2005-11-14 | 479 | 480 | 460 | 480 | 41,600 | 480 |
| 2005-11-11 | 474 | 480 | 469 | 480 | 16,700 | 480 |
| 2005-11-10 | 470 | 480 | 470 | 474 | 23,000 | 474 |
| 2005-11-09 | 467 | 475 | 457 | 475 | 16,400 | 475 |
| 2005-11-08 | 480 | 480 | 470 | 471 | 3,700 | 471 |
| 2005-11-07 | 480 | 481 | 470 | 480 | 33,300 | 480 |
| 2005-11-04 | 478 | 481 | 465 | 481 | 42,000 | 481 |
| 2005-11-02 | 470 | 480 | 465 | 479 | 78,100 | 479 |
| 2005-11-01 | 461 | 475 | 456 | 475 | 45,100 | 475 |
| 2005-10-31 | 460 | 460 | 452 | 460 | 11,700 | 460 |
| 2005-10-28 | 456 | 463 | 448 | 460 | 11,000 | 460 |
| 2005-10-27 | 460 | 463 | 450 | 461 | 18,800 | 461 |
| 2005-10-26 | 430 | 460 | 430 | 460 | 29,100 | 460 |
| 2005-10-25 | 452 | 457 | 450 | 450 | 18,400 | 450 |
| 2005-10-24 | 442 | 444 | 439 | 439 | 8,400 | 439 |
| 2005-10-21 | 445 | 453 | 442 | 446 | 9,800 | 446 |
| 2005-10-20 | 455 | 459 | 449 | 458 | 10,200 | 458 |
| 2005-10-19 | 449 | 455 | 448 | 453 | 3,700 | 453 |
| 2005-10-18 | 464 | 464 | 430 | 435 | 13,400 | 435 |
| 2005-10-17 | 454 | 465 | 436 | 465 | 22,900 | 465 |
| 2005-10-14 | 470 | 470 | 460 | 461 | 6,600 | 461 |
| 2005-10-13 | 470 | 471 | 458 | 470 | 88,600 | 470 |
| 2005-10-12 | 461 | 473 | 460 | 471 | 38,400 | 471 |
| 2005-10-11 | 465 | 478 | 458 | 471 | 54,700 | 471 |
| 2005-10-07 | 445 | 468 | 445 | 468 | 17,700 | 468 |
| 2005-10-06 | 440 | 467 | 440 | 455 | 61,000 | 455 |
| 2005-10-05 | 435 | 455 | 435 | 455 | 32,300 | 455 |
| 2005-10-04 | 426 | 460 | 421 | 455 | 140,300 | 455 |
| 2005-10-03 | 423 | 426 | 405 | 426 | 23,800 | 426 |
| 2005-09-30 | 415 | 423 | 410 | 423 | 40,900 | 423 |
| 2005-09-29 | 413 | 414 | 412 | 414 | 7,400 | 414 |
| 2005-09-28 | 402 | 413 | 401 | 412 | 27,200 | 412 |
| 2005-09-27 | 404 | 408 | 400 | 400 | 28,100 | 400 |
| 2005-09-26 | 403 | 409 | 402 | 409 | 11,700 | 409 |
| 2005-09-22 | 409 | 409 | 405 | 405 | 15,300 | 405 |
| 2005-09-21 | 405 | 408 | 405 | 406 | 7,400 | 406 |
| 2005-09-20 | 409 | 409 | 405 | 409 | 16,400 | 409 |
| 2005-09-16 | 410 | 410 | 405 | 409 | 7,800 | 409 |
| 2005-09-15 | 400 | 410 | 400 | 410 | 15,500 | 410 |
| 2005-09-14 | 404 | 404 | 401 | 402 | 2,900 | 402 |
| 2005-09-13 | 402 | 407 | 400 | 400 | 9,000 | 400 |
| 2005-09-12 | 395 | 403 | 390 | 403 | 28,400 | 403 |
| 2005-09-09 | 407 | 410 | 407 | 410 | 2,300 | 410 |
| 2005-09-08 | 408 | 410 | 407 | 409 | 3,400 | 409 |
| 2005-09-07 | 408 | 410 | 406 | 410 | 12,200 | 410 |
| 2005-09-06 | 409 | 409 | 408 | 408 | 6,700 | 408 |
| 2005-09-05 | 410 | 411 | 409 | 410 | 15,900 | 410 |
| 2005-09-02 | 414 | 423 | 407 | 420 | 27,000 | 420 |
| 2005-09-01 | 417 | 417 | 408 | 415 | 9,300 | 415 |
| 2005-08-31 | 412 | 420 | 411 | 412 | 24,100 | 412 |
| 2005-08-30 | 412 | 413 | 406 | 411 | 13,100 | 411 |
| 2005-08-29 | 414 | 417 | 411 | 411 | 6,600 | 411 |
| 2005-08-26 | 418 | 418 | 411 | 411 | 5,300 | 411 |
| 2005-08-25 | 413 | 418 | 412 | 418 | 39,200 | 418 |
| 2005-08-24 | 413 | 413 | 408 | 412 | 18,100 | 412 |
| 2005-08-23 | 412 | 413 | 410 | 412 | 46,200 | 412 |
| 2005-08-22 | 413 | 413 | 410 | 412 | 6,200 | 412 |
| 2005-08-19 | 413 | 413 | 410 | 413 | 28,700 | 413 |
| 2005-08-18 | 412 | 413 | 408 | 408 | 10,900 | 408 |
| 2005-08-17 | 404 | 411 | 403 | 410 | 78,100 | 410 |
| 2005-08-16 | 408 | 408 | 400 | 400 | 9,500 | 400 |
| 2005-08-15 | 407 | 408 | 407 | 408 | 1,900 | 408 |
| 2005-08-12 | 408 | 410 | 405 | 409 | 7,200 | 409 |
| 2005-08-11 | 405 | 407 | 401 | 406 | 8,500 | 406 |
| 2005-08-10 | 408 | 409 | 400 | 400 | 5,700 | 400 |
| 2005-08-09 | 406 | 408 | 398 | 408 | 2,300 | 408 |
| 2005-08-08 | 400 | 401 | 390 | 396 | 26,700 | 396 |
| 2005-08-05 | 401 | 405 | 401 | 401 | 2,100 | 401 |
| 2005-08-04 | 406 | 415 | 401 | 402 | 8,000 | 402 |
| 2005-08-03 | 402 | 420 | 402 | 405 | 12,100 | 405 |
| 2005-08-02 | 410 | 410 | 400 | 400 | 27,800 | 400 |
| 2005-08-01 | 418 | 418 | 411 | 411 | 13,100 | 411 |
| 2005-07-29 | 419 | 430 | 416 | 418 | 10,200 | 418 |
| 2005-07-28 | 424 | 426 | 418 | 420 | 11,600 | 420 |
| 2005-07-27 | 412 | 423 | 411 | 420 | 32,100 | 420 |
| 2005-07-26 | 419 | 419 | 407 | 409 | 15,800 | 409 |
| 2005-07-25 | 435 | 435 | 421 | 421 | 19,800 | 421 |
| 2005-07-22 | 432 | 432 | 417 | 420 | 19,000 | 420 |
| 2005-07-21 | 430 | 434 | 425 | 428 | 27,200 | 428 |
| 2005-07-20 | 430 | 432 | 425 | 425 | 40,400 | 425 |
| 2005-07-19 | 419 | 419 | 413 | 418 | 32,300 | 418 |
| 2005-07-15 | 397 | 400 | 397 | 400 | 17,300 | 400 |
| 2005-07-14 | 399 | 400 | 397 | 400 | 24,600 | 400 |
| 2005-07-13 | 397 | 400 | 396 | 399 | 11,500 | 399 |
| 2005-07-12 | 400 | 400 | 396 | 398 | 6,600 | 398 |
| 2005-07-11 | 400 | 402 | 399 | 400 | 21,700 | 400 |
| 2005-07-08 | 406 | 406 | 397 | 400 | 17,300 | 400 |
| 2005-07-07 | 399 | 406 | 399 | 406 | 50,700 | 406 |
| 2005-07-06 | 398 | 405 | 398 | 399 | 11,400 | 399 |
| 2005-07-05 | 399 | 400 | 390 | 396 | 13,700 | 396 |
| 2005-07-04 | 397 | 399 | 389 | 399 | 11,300 | 399 |
| 2005-07-01 | 395 | 395 | 385 | 393 | 8,900 | 393 |
| 2005-06-30 | 393 | 395 | 388 | 393 | 9,000 | 393 |
| 2005-06-29 | 390 | 395 | 386 | 393 | 4,600 | 393 |
| 2005-06-28 | 394 | 394 | 391 | 392 | 2,500 | 392 |
| 2005-06-27 | 398 | 398 | 390 | 395 | 5,600 | 395 |
| 2005-06-24 | 400 | 400 | 395 | 398 | 11,900 | 398 |
| 2005-06-23 | 400 | 400 | 390 | 392 | 10,300 | 392 |
| 2005-06-22 | 404 | 405 | 395 | 395 | 17,000 | 395 |
| 2005-06-21 | 382 | 385 | 380 | 385 | 3,300 | 385 |
| 2005-06-20 | 398 | 400 | 380 | 382 | 14,800 | 382 |
| 2005-06-17 | 379 | 380 | 373 | 378 | 7,500 | 378 |
| 2005-06-16 | 375 | 375 | 367 | 371 | 11,600 | 371 |
| 2005-06-15 | 370 | 370 | 365 | 365 | 9,300 | 365 |
| 2005-06-14 | 377 | 378 | 372 | 373 | 9,900 | 373 |
| 2005-06-13 | 385 | 388 | 378 | 383 | 12,200 | 383 |
| 2005-06-10 | 404 | 404 | 390 | 392 | 29,900 | 392 |
| 2005-06-09 | 381 | 385 | 379 | 385 | 19,100 | 385 |
| 2005-06-08 | 391 | 391 | 375 | 380 | 3,700 | 380 |
| 2005-06-07 | 397 | 397 | 395 | 395 | 7,400 | 395 |
| 2005-06-06 | 396 | 400 | 395 | 397 | 10,700 | 397 |
| 2005-06-03 | 402 | 402 | 395 | 396 | 8,100 | 396 |
| 2005-06-02 | 389 | 405 | 389 | 400 | 39,400 | 400 |
| 2005-06-01 | 378 | 384 | 377 | 384 | 11,000 | 384 |
| 2005-05-31 | 380 | 380 | 376 | 377 | 27,300 | 377 |
| 2005-05-30 | 391 | 396 | 385 | 385 | 22,000 | 385 |
| 2005-05-27 | 408 | 409 | 398 | 398 | 13,700 | 398 |
| 2005-05-26 | 410 | 412 | 410 | 412 | 6,500 | 412 |
| 2005-05-25 | 415 | 415 | 409 | 412 | 24,300 | 412 |
| 2005-05-24 | 415 | 420 | 407 | 412 | 7,600 | 412 |
| 2005-05-23 | 421 | 421 | 390 | 420 | 39,400 | 420 |
| 2005-05-20 | 422 | 425 | 422 | 423 | 8,900 | 423 |
| 2005-05-19 | 422 | 428 | 420 | 421 | 16,000 | 421 |
| 2005-05-18 | 423 | 423 | 420 | 421 | 12,700 | 421 |
| 2005-05-17 | 423 | 425 | 420 | 422 | 15,600 | 422 |
| 2005-05-16 | 423 | 430 | 420 | 423 | 26,000 | 423 |
| 2005-05-13 | 438 | 440 | 436 | 438 | 40,900 | 438 |
| 2005-05-12 | 435 | 437 | 432 | 435 | 19,600 | 435 |
| 2005-05-11 | 430 | 433 | 425 | 432 | 9,400 | 432 |
| 2005-05-10 | 424 | 440 | 423 | 430 | 48,600 | 430 |
| 2005-05-09 | 417 | 425 | 417 | 421 | 26,700 | 421 |
| 2005-05-06 | 423 | 423 | 412 | 417 | 12,100 | 417 |
| 2005-05-02 | 409 | 425 | 409 | 422 | 11,100 | 422 |
| 2005-04-28 | 413 | 416 | 413 | 416 | 12,300 | 416 |
| 2005-04-27 | 402 | 413 | 402 | 413 | 26,700 | 413 |
| 2005-04-26 | 445 | 445 | 403 | 403 | 92,000 | 403 |
| 2005-04-25 | 416 | 445 | 412 | 445 | 139,200 | 445 |
| 2005-04-22 | 405 | 419 | 404 | 416 | 69,200 | 416 |
| 2005-04-21 | 398 | 400 | 394 | 397 | 62,300 | 397 |
| 2005-04-20 | 390 | 397 | 390 | 393 | 29,700 | 393 |
| 2005-04-19 | 382 | 387 | 382 | 386 | 9,800 | 386 |
| 2005-04-18 | 384 | 385 | 365 | 382 | 38,800 | 382 |
| 2005-04-15 | 381 | 391 | 380 | 390 | 15,100 | 390 |
| 2005-04-14 | 384 | 385 | 384 | 385 | 3,800 | 385 |
| 2005-04-13 | 383 | 392 | 382 | 390 | 26,800 | 390 |
| 2005-04-12 | 382 | 385 | 373 | 380 | 22,400 | 380 |
| 2005-04-11 | 385 | 385 | 375 | 380 | 11,600 | 380 |
| 2005-04-08 | 388 | 388 | 372 | 388 | 12,500 | 388 |
| 2005-04-07 | 385 | 389 | 384 | 386 | 16,200 | 386 |
| 2005-04-06 | 389 | 391 | 384 | 391 | 25,200 | 391 |
| 2005-04-05 | 377 | 388 | 376 | 387 | 23,900 | 387 |
| 2005-04-04 | 373 | 377 | 372 | 376 | 11,400 | 376 |
| 2005-04-01 | 360 | 370 | 360 | 370 | 16,000 | 370 |
| 2005-03-31 | 356 | 366 | 354 | 356 | 12,600 | 356 |
| 2005-03-30 | 367 | 368 | 355 | 356 | 24,700 | 356 |
| 2005-03-29 | 370 | 376 | 356 | 368 | 29,900 | 368 |
| 2005-03-28 | 380 | 380 | 347 | 376 | 75,400 | 376 |
| 2005-03-25 | 419 | 420 | 392 | 392 | 42,800 | 392 |
| 2005-03-24 | 408 | 421 | 399 | 414 | 59,400 | 414 |
| 2005-03-23 | 405 | 408 | 397 | 405 | 47,300 | 405 |
| 2005-03-22 | 380 | 405 | 380 | 405 | 77,400 | 405 |
| 2005-03-18 | 360 | 373 | 360 | 373 | 75,200 | 373 |
| 2005-03-17 | 358 | 362 | 355 | 362 | 44,100 | 362 |
| 2005-03-16 | 357 | 359 | 350 | 358 | 53,900 | 358 |
| 2005-03-15 | 354 | 364 | 354 | 362 | 93,200 | 362 |
| 2005-03-14 | 341 | 350 | 341 | 347 | 80,800 | 347 |
| 2005-03-11 | 334 | 340 | 334 | 337 | 36,900 | 337 |
| 2005-03-10 | 334 | 335 | 332 | 335 | 31,900 | 335 |
| 2005-03-09 | 332 | 336 | 332 | 335 | 22,900 | 335 |
| 2005-03-08 | 330 | 334 | 329 | 334 | 32,600 | 334 |
| 2005-03-07 | 325 | 330 | 322 | 330 | 10,400 | 330 |
| 2005-03-04 | 330 | 330 | 327 | 330 | 5,500 | 330 |
| 2005-03-03 | 323 | 339 | 322 | 330 | 13,900 | 330 |
| 2005-03-02 | 329 | 330 | 323 | 323 | 15,000 | 323 |
| 2005-03-01 | 328 | 330 | 327 | 327 | 5,800 | 327 |
| 2005-02-28 | 323 | 330 | 320 | 329 | 11,000 | 329 |
| 2005-02-25 | 335 | 335 | 327 | 327 | 18,200 | 327 |
| 2005-02-24 | 324 | 332 | 324 | 330 | 28,700 | 330 |
| 2005-02-23 | 315 | 324 | 314 | 324 | 31,500 | 324 |
| 2005-02-22 | 330 | 330 | 322 | 322 | 10,500 | 322 |
| 2005-02-21 | 330 | 334 | 330 | 330 | 23,600 | 330 |
| 2005-02-18 | 318 | 345 | 317 | 326 | 34,400 | 326 |
| 2005-02-17 | 316 | 316 | 310 | 311 | 5,100 | 311 |
| 2005-02-16 | 319 | 320 | 312 | 316 | 5,200 | 316 |
| 2005-02-15 | 320 | 320 | 319 | 319 | 4,600 | 319 |
| 2005-02-14 | 320 | 320 | 319 | 319 | 1,700 | 319 |
| 2005-02-10 | 318 | 319 | 317 | 319 | 5,000 | 319 |
| 2005-02-09 | 316 | 319 | 314 | 317 | 3,500 | 317 |
| 2005-02-08 | 318 | 318 | 311 | 316 | 6,000 | 316 |
| 2005-02-07 | 314 | 319 | 310 | 318 | 7,800 | 318 |
| 2005-02-04 | 311 | 311 | 309 | 309 | 1,100 | 309 |
| 2005-02-03 | 310 | 315 | 310 | 310 | 4,200 | 310 |
| 2005-02-02 | 320 | 320 | 312 | 315 | 3,800 | 315 |
| 2005-02-01 | 322 | 325 | 315 | 315 | 28,000 | 315 |
| 2005-01-31 | 315 | 315 | 306 | 307 | 5,400 | 307 |
| 2005-01-28 | 311 | 313 | 310 | 313 | 900 | 313 |
| 2005-01-27 | 309 | 309 | 306 | 306 | 2,300 | 306 |
| 2005-01-26 | 325 | 325 | 308 | 309 | 6,000 | 309 |
| 2005-01-25 | 326 | 329 | 306 | 315 | 20,600 | 315 |
| 2005-01-24 | 303 | 311 | 303 | 311 | 11,500 | 311 |
| 2005-01-21 | 302 | 306 | 302 | 303 | 3,600 | 303 |
| 2005-01-20 | 301 | 302 | 301 | 302 | 12,000 | 302 |
| 2005-01-19 | 308 | 308 | 306 | 306 | 2,600 | 306 |
| 2005-01-18 | 311 | 311 | 302 | 305 | 6,500 | 305 |
| 2005-01-17 | 321 | 321 | 315 | 315 | 6,400 | 315 |
| 2005-01-14 | 309 | 315 | 296 | 315 | 12,300 | 315 |
| 2005-01-13 | 306 | 310 | 306 | 309 | 4,800 | 309 |
| 2005-01-12 | 310 | 310 | 307 | 308 | 16,100 | 308 |
| 2005-01-11 | 302 | 310 | 297 | 307 | 26,000 | 307 |
| 2005-01-07 | 304 | 304 | 295 | 302 | 19,400 | 302 |
| 2005-01-06 | 284 | 295 | 284 | 295 | 6,400 | 295 |
| 2005-01-05 | 290 | 290 | 281 | 285 | 8,400 | 285 |
| 2005-01-04 | 285 | 287 | 285 | 285 | 3,600 | 285 |
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
