1840 (株)土屋ホールディングス の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 138 | 139 | 137 | 139 | 16,500 | 139 |
| 2007-12-27 | 146 | 147 | 139 | 139 | 10,600 | 139 |
| 2007-12-26 | 145 | 148 | 144 | 144 | 5,000 | 144 |
| 2007-12-25 | 158 | 158 | 143 | 145 | 26,500 | 145 |
| 2007-12-21 | 150 | 153 | 136 | 153 | 58,200 | 153 |
| 2007-12-20 | 153 | 154 | 149 | 149 | 34,500 | 149 |
| 2007-12-19 | 150 | 154 | 150 | 153 | 19,600 | 153 |
| 2007-12-18 | 151 | 155 | 150 | 153 | 24,100 | 153 |
| 2007-12-17 | 151 | 153 | 150 | 151 | 23,300 | 151 |
| 2007-12-14 | 154 | 155 | 145 | 155 | 37,700 | 155 |
| 2007-12-13 | 155 | 158 | 153 | 154 | 29,800 | 154 |
| 2007-12-12 | 161 | 161 | 156 | 158 | 37,500 | 158 |
| 2007-12-11 | 162 | 164 | 162 | 163 | 26,800 | 163 |
| 2007-12-10 | 171 | 171 | 164 | 165 | 74,400 | 165 |
| 2007-12-07 | 169 | 171 | 168 | 170 | 15,000 | 170 |
| 2007-12-06 | 170 | 170 | 166 | 168 | 16,200 | 168 |
| 2007-12-05 | 167 | 170 | 167 | 169 | 13,500 | 169 |
| 2007-12-04 | 172 | 172 | 167 | 167 | 11,600 | 167 |
| 2007-12-03 | 171 | 173 | 170 | 172 | 12,300 | 172 |
| 2007-11-30 | 168 | 171 | 168 | 170 | 7,000 | 170 |
| 2007-11-29 | 171 | 172 | 169 | 170 | 21,300 | 170 |
| 2007-11-28 | 170 | 170 | 168 | 170 | 10,800 | 170 |
| 2007-11-27 | 169 | 170 | 168 | 168 | 7,000 | 168 |
| 2007-11-26 | 173 | 174 | 169 | 170 | 18,200 | 170 |
| 2007-11-22 | 175 | 175 | 168 | 170 | 21,400 | 170 |
| 2007-11-21 | 168 | 172 | 168 | 170 | 13,200 | 170 |
| 2007-11-20 | 168 | 172 | 165 | 166 | 32,800 | 166 |
| 2007-11-19 | 165 | 165 | 161 | 165 | 26,800 | 165 |
| 2007-11-16 | 166 | 166 | 162 | 165 | 6,400 | 165 |
| 2007-11-15 | 167 | 167 | 165 | 167 | 5,800 | 167 |
| 2007-11-14 | 168 | 169 | 163 | 166 | 8,900 | 166 |
| 2007-11-13 | 166 | 169 | 163 | 166 | 20,400 | 166 |
| 2007-11-12 | 166 | 168 | 164 | 166 | 21,100 | 166 |
| 2007-11-09 | 165 | 172 | 165 | 166 | 29,300 | 166 |
| 2007-11-08 | 173 | 173 | 167 | 167 | 35,400 | 167 |
| 2007-11-07 | 176 | 177 | 173 | 173 | 23,000 | 173 |
| 2007-11-06 | 182 | 183 | 176 | 178 | 50,300 | 178 |
| 2007-11-05 | 187 | 189 | 186 | 187 | 19,900 | 187 |
| 2007-11-02 | 192 | 192 | 188 | 191 | 19,800 | 191 |
| 2007-11-01 | 192 | 192 | 190 | 192 | 12,300 | 192 |
| 2007-10-31 | 191 | 196 | 190 | 193 | 13,100 | 193 |
| 2007-10-30 | 191 | 194 | 189 | 190 | 21,100 | 190 |
| 2007-10-29 | 203 | 203 | 189 | 193 | 56,300 | 193 |
| 2007-10-26 | 183 | 196 | 183 | 195 | 164,000 | 195 |
| 2007-10-25 | 215 | 216 | 214 | 215 | 215,400 | 215 |
| 2007-10-24 | 214 | 216 | 213 | 215 | 29,800 | 215 |
| 2007-10-23 | 212 | 217 | 212 | 212 | 31,900 | 212 |
| 2007-10-22 | 210 | 215 | 209 | 215 | 30,900 | 215 |
| 2007-10-19 | 210 | 215 | 209 | 213 | 44,700 | 213 |
| 2007-10-18 | 215 | 217 | 214 | 215 | 20,100 | 215 |
| 2007-10-17 | 212 | 215 | 212 | 215 | 16,200 | 215 |
| 2007-10-16 | 215 | 215 | 212 | 215 | 9,100 | 215 |
| 2007-10-15 | 215 | 217 | 213 | 215 | 22,400 | 215 |
| 2007-10-12 | 216 | 218 | 213 | 215 | 28,700 | 215 |
| 2007-10-11 | 215 | 220 | 215 | 219 | 27,900 | 219 |
| 2007-10-10 | 214 | 229 | 213 | 216 | 37,900 | 216 |
| 2007-10-09 | 215 | 215 | 208 | 215 | 28,900 | 215 |
| 2007-10-05 | 206 | 212 | 204 | 206 | 28,700 | 206 |
| 2007-10-04 | 204 | 206 | 203 | 205 | 27,500 | 205 |
| 2007-10-03 | 205 | 207 | 204 | 204 | 16,700 | 204 |
| 2007-10-02 | 205 | 208 | 204 | 207 | 24,000 | 207 |
| 2007-10-01 | 209 | 209 | 203 | 205 | 28,100 | 205 |
| 2007-09-28 | 205 | 207 | 204 | 205 | 19,700 | 205 |
| 2007-09-27 | 206 | 207 | 204 | 207 | 12,200 | 207 |
| 2007-09-26 | 203 | 205 | 198 | 205 | 22,000 | 205 |
| 2007-09-25 | 205 | 205 | 201 | 201 | 21,200 | 201 |
| 2007-09-21 | 201 | 204 | 200 | 204 | 27,900 | 204 |
| 2007-09-20 | 219 | 219 | 205 | 206 | 34,600 | 206 |
| 2007-09-19 | 220 | 220 | 212 | 214 | 7,400 | 214 |
| 2007-09-18 | 225 | 225 | 218 | 218 | 27,900 | 218 |
| 2007-09-14 | 228 | 235 | 225 | 225 | 14,500 | 225 |
| 2007-09-13 | 228 | 229 | 228 | 229 | 1,400 | 229 |
| 2007-09-12 | 229 | 230 | 229 | 229 | 5,500 | 229 |
| 2007-09-11 | 231 | 234 | 229 | 233 | 3,900 | 233 |
| 2007-09-10 | 233 | 236 | 228 | 236 | 4,400 | 236 |
| 2007-09-07 | 230 | 234 | 228 | 234 | 7,200 | 234 |
| 2007-09-06 | 232 | 234 | 228 | 231 | 4,900 | 231 |
| 2007-09-05 | 240 | 240 | 231 | 232 | 9,800 | 232 |
| 2007-09-04 | 245 | 245 | 237 | 239 | 8,000 | 239 |
| 2007-09-03 | 233 | 245 | 231 | 245 | 12,400 | 245 |
| 2007-08-31 | 236 | 238 | 226 | 233 | 26,600 | 233 |
| 2007-08-30 | 234 | 236 | 231 | 235 | 2,700 | 235 |
| 2007-08-29 | 234 | 234 | 231 | 233 | 1,800 | 233 |
| 2007-08-28 | 231 | 236 | 231 | 236 | 900 | 236 |
| 2007-08-27 | 238 | 238 | 232 | 236 | 6,200 | 236 |
| 2007-08-24 | 238 | 245 | 232 | 232 | 19,500 | 232 |
| 2007-08-23 | 226 | 236 | 226 | 236 | 15,400 | 236 |
| 2007-08-22 | 220 | 228 | 220 | 223 | 9,800 | 223 |
| 2007-08-21 | 220 | 232 | 220 | 232 | 13,600 | 232 |
| 2007-08-20 | 229 | 229 | 224 | 224 | 21,300 | 224 |
| 2007-08-17 | 229 | 229 | 222 | 225 | 17,200 | 225 |
| 2007-08-16 | 230 | 230 | 228 | 229 | 6,700 | 229 |
| 2007-08-15 | 232 | 234 | 230 | 231 | 5,600 | 231 |
| 2007-08-14 | 233 | 233 | 232 | 232 | 10,800 | 232 |
| 2007-08-13 | 234 | 237 | 232 | 234 | 4,600 | 234 |
| 2007-08-10 | 238 | 238 | 235 | 235 | 4,300 | 235 |
| 2007-08-09 | 236 | 238 | 234 | 236 | 6,000 | 236 |
| 2007-08-08 | 236 | 237 | 235 | 235 | 9,300 | 235 |
| 2007-08-07 | 243 | 243 | 236 | 236 | 12,900 | 236 |
| 2007-08-06 | 235 | 239 | 233 | 238 | 5,800 | 238 |
| 2007-08-03 | 240 | 241 | 234 | 234 | 6,500 | 234 |
| 2007-08-02 | 239 | 240 | 238 | 239 | 4,000 | 239 |
| 2007-08-01 | 241 | 241 | 238 | 238 | 8,400 | 238 |
| 2007-07-31 | 234 | 240 | 234 | 240 | 12,800 | 240 |
| 2007-07-30 | 234 | 235 | 233 | 234 | 7,400 | 234 |
| 2007-07-27 | 235 | 238 | 235 | 237 | 8,500 | 237 |
| 2007-07-26 | 242 | 242 | 238 | 238 | 15,100 | 238 |
| 2007-07-25 | 245 | 245 | 240 | 240 | 17,500 | 240 |
| 2007-07-24 | 241 | 244 | 240 | 244 | 7,500 | 244 |
| 2007-07-23 | 241 | 244 | 240 | 240 | 20,300 | 240 |
| 2007-07-20 | 245 | 245 | 241 | 241 | 11,400 | 241 |
| 2007-07-19 | 243 | 246 | 240 | 245 | 17,600 | 245 |
| 2007-07-18 | 244 | 246 | 242 | 242 | 7,600 | 242 |
| 2007-07-17 | 247 | 247 | 244 | 244 | 12,800 | 244 |
| 2007-07-13 | 243 | 246 | 242 | 244 | 14,300 | 244 |
| 2007-07-12 | 242 | 243 | 242 | 243 | 4,600 | 243 |
| 2007-07-11 | 242 | 244 | 241 | 241 | 7,200 | 241 |
| 2007-07-10 | 241 | 244 | 239 | 244 | 11,300 | 244 |
| 2007-07-09 | 245 | 246 | 239 | 239 | 37,000 | 239 |
| 2007-07-06 | 245 | 245 | 242 | 245 | 12,200 | 245 |
| 2007-07-05 | 245 | 247 | 241 | 242 | 11,800 | 242 |
| 2007-07-04 | 245 | 246 | 243 | 246 | 13,500 | 246 |
| 2007-07-03 | 243 | 246 | 243 | 245 | 9,700 | 245 |
| 2007-07-02 | 247 | 248 | 243 | 246 | 19,000 | 246 |
| 2007-06-29 | 246 | 250 | 246 | 246 | 8,700 | 246 |
| 2007-06-28 | 244 | 249 | 242 | 249 | 11,000 | 249 |
| 2007-06-27 | 246 | 251 | 245 | 245 | 18,900 | 245 |
| 2007-06-26 | 255 | 255 | 250 | 251 | 14,500 | 251 |
| 2007-06-25 | 250 | 252 | 248 | 251 | 31,000 | 251 |
| 2007-06-22 | 248 | 250 | 246 | 250 | 36,800 | 250 |
| 2007-06-21 | 246 | 248 | 243 | 248 | 37,400 | 248 |
| 2007-06-20 | 243 | 244 | 242 | 243 | 31,300 | 243 |
| 2007-06-19 | 240 | 241 | 239 | 240 | 55,700 | 240 |
| 2007-06-18 | 243 | 250 | 238 | 238 | 212,700 | 238 |
| 2007-06-15 | 240 | 252 | 239 | 240 | 101,400 | 240 |
| 2007-06-14 | 250 | 251 | 241 | 243 | 13,400 | 243 |
| 2007-06-13 | 250 | 251 | 249 | 250 | 26,400 | 250 |
| 2007-06-12 | 255 | 257 | 255 | 255 | 8,000 | 255 |
| 2007-06-11 | 260 | 260 | 256 | 257 | 14,400 | 257 |
| 2007-06-08 | 275 | 275 | 265 | 266 | 39,700 | 266 |
| 2007-06-07 | 266 | 272 | 265 | 266 | 11,700 | 266 |
| 2007-06-06 | 266 | 266 | 265 | 265 | 3,600 | 265 |
| 2007-06-05 | 260 | 265 | 260 | 263 | 4,900 | 263 |
| 2007-06-04 | 261 | 264 | 259 | 259 | 6,700 | 259 |
| 2007-06-01 | 260 | 261 | 258 | 258 | 2,700 | 258 |
| 2007-05-31 | 262 | 263 | 260 | 261 | 5,500 | 261 |
| 2007-05-30 | 266 | 266 | 260 | 263 | 12,100 | 263 |
| 2007-05-29 | 266 | 268 | 265 | 266 | 8,900 | 266 |
| 2007-05-28 | 267 | 270 | 266 | 266 | 2,400 | 266 |
| 2007-05-25 | 274 | 274 | 267 | 267 | 14,700 | 267 |
| 2007-05-24 | 270 | 272 | 269 | 272 | 5,000 | 272 |
| 2007-05-23 | 271 | 272 | 270 | 270 | 4,600 | 270 |
| 2007-05-22 | 270 | 271 | 267 | 271 | 5,100 | 271 |
| 2007-05-21 | 266 | 273 | 265 | 270 | 6,000 | 270 |
| 2007-05-18 | 276 | 276 | 267 | 271 | 10,600 | 271 |
| 2007-05-17 | 274 | 274 | 271 | 273 | 2,300 | 273 |
| 2007-05-16 | 274 | 274 | 269 | 273 | 5,100 | 273 |
| 2007-05-15 | 273 | 275 | 269 | 269 | 7,300 | 269 |
| 2007-05-14 | 270 | 274 | 270 | 273 | 5,100 | 273 |
| 2007-05-11 | 271 | 274 | 268 | 270 | 5,700 | 270 |
| 2007-05-10 | 275 | 275 | 271 | 271 | 5,000 | 271 |
| 2007-05-09 | 275 | 276 | 266 | 266 | 5,900 | 266 |
| 2007-05-08 | 273 | 273 | 268 | 273 | 6,600 | 273 |
| 2007-05-07 | 276 | 276 | 269 | 271 | 4,300 | 271 |
| 2007-05-02 | 266 | 280 | 266 | 275 | 6,000 | 275 |
| 2007-05-01 | 264 | 264 | 261 | 264 | 7,700 | 264 |
| 2007-04-27 | 265 | 270 | 264 | 265 | 13,000 | 265 |
| 2007-04-26 | 275 | 277 | 260 | 277 | 7,700 | 277 |
| 2007-04-25 | 286 | 286 | 275 | 280 | 14,900 | 280 |
| 2007-04-24 | 286 | 286 | 284 | 286 | 9,400 | 286 |
| 2007-04-23 | 291 | 292 | 285 | 288 | 11,100 | 288 |
| 2007-04-20 | 293 | 294 | 293 | 293 | 19,800 | 293 |
| 2007-04-19 | 293 | 293 | 286 | 290 | 14,200 | 290 |
| 2007-04-18 | 290 | 294 | 289 | 293 | 24,700 | 293 |
| 2007-04-17 | 290 | 293 | 289 | 290 | 7,100 | 290 |
| 2007-04-16 | 289 | 294 | 289 | 294 | 11,400 | 294 |
| 2007-04-13 | 295 | 295 | 292 | 292 | 3,700 | 292 |
| 2007-04-12 | 293 | 295 | 292 | 295 | 6,500 | 295 |
| 2007-04-11 | 295 | 295 | 292 | 293 | 8,700 | 293 |
| 2007-04-10 | 293 | 294 | 290 | 293 | 8,200 | 293 |
| 2007-04-09 | 289 | 293 | 289 | 293 | 5,700 | 293 |
| 2007-04-06 | 291 | 291 | 289 | 289 | 4,000 | 289 |
| 2007-04-05 | 290 | 291 | 289 | 290 | 4,300 | 290 |
| 2007-04-04 | 290 | 290 | 289 | 290 | 5,200 | 290 |
| 2007-04-03 | 290 | 290 | 287 | 287 | 3,700 | 287 |
| 2007-04-02 | 287 | 292 | 286 | 286 | 10,000 | 286 |
| 2007-03-30 | 292 | 292 | 291 | 291 | 9,100 | 291 |
| 2007-03-29 | 290 | 293 | 286 | 291 | 10,400 | 291 |
| 2007-03-28 | 296 | 296 | 295 | 296 | 5,100 | 296 |
| 2007-03-27 | 295 | 297 | 290 | 295 | 9,800 | 295 |
| 2007-03-26 | 285 | 296 | 285 | 295 | 17,500 | 295 |
| 2007-03-23 | 290 | 290 | 283 | 288 | 12,000 | 288 |
| 2007-03-22 | 289 | 289 | 282 | 285 | 10,000 | 285 |
| 2007-03-20 | 291 | 291 | 280 | 285 | 7,400 | 285 |
| 2007-03-19 | 281 | 283 | 280 | 283 | 9,500 | 283 |
| 2007-03-16 | 283 | 283 | 280 | 280 | 9,000 | 280 |
| 2007-03-15 | 285 | 288 | 283 | 283 | 3,500 | 283 |
| 2007-03-14 | 287 | 289 | 280 | 282 | 6,400 | 282 |
| 2007-03-13 | 291 | 294 | 291 | 291 | 4,900 | 291 |
| 2007-03-12 | 293 | 298 | 291 | 291 | 9,500 | 291 |
| 2007-03-09 | 295 | 300 | 291 | 291 | 12,500 | 291 |
| 2007-03-08 | 280 | 296 | 280 | 296 | 18,000 | 296 |
| 2007-03-07 | 284 | 284 | 281 | 281 | 3,000 | 281 |
| 2007-03-06 | 282 | 282 | 278 | 281 | 7,000 | 281 |
| 2007-03-05 | 284 | 284 | 278 | 280 | 13,300 | 280 |
| 2007-03-02 | 280 | 283 | 278 | 283 | 11,800 | 283 |
| 2007-03-01 | 279 | 282 | 279 | 281 | 3,700 | 281 |
| 2007-02-28 | 279 | 283 | 275 | 278 | 32,900 | 278 |
| 2007-02-27 | 288 | 290 | 283 | 284 | 9,800 | 284 |
| 2007-02-26 | 290 | 291 | 285 | 288 | 18,400 | 288 |
| 2007-02-23 | 287 | 290 | 284 | 288 | 30,600 | 288 |
| 2007-02-22 | 281 | 284 | 280 | 284 | 8,700 | 284 |
| 2007-02-21 | 281 | 282 | 280 | 281 | 12,100 | 281 |
| 2007-02-20 | 283 | 283 | 280 | 280 | 7,800 | 280 |
| 2007-02-19 | 283 | 283 | 280 | 282 | 7,200 | 282 |
| 2007-02-16 | 280 | 281 | 279 | 280 | 11,900 | 280 |
| 2007-02-15 | 275 | 281 | 275 | 280 | 12,800 | 280 |
| 2007-02-14 | 280 | 282 | 277 | 281 | 37,100 | 281 |
| 2007-02-13 | 282 | 283 | 280 | 280 | 7,600 | 280 |
| 2007-02-09 | 279 | 282 | 275 | 282 | 10,500 | 282 |
| 2007-02-08 | 277 | 278 | 272 | 277 | 5,900 | 277 |
| 2007-02-07 | 275 | 279 | 270 | 277 | 8,100 | 277 |
| 2007-02-06 | 281 | 284 | 278 | 278 | 5,800 | 278 |
| 2007-02-05 | 280 | 280 | 275 | 278 | 8,900 | 278 |
| 2007-02-02 | 274 | 280 | 273 | 274 | 13,200 | 274 |
| 2007-02-01 | 278 | 280 | 270 | 271 | 41,800 | 271 |
| 2007-01-31 | 270 | 270 | 260 | 265 | 10,600 | 265 |
| 2007-01-30 | 263 | 273 | 263 | 265 | 11,100 | 265 |
| 2007-01-29 | 262 | 268 | 260 | 263 | 19,600 | 263 |
| 2007-01-26 | 259 | 264 | 259 | 261 | 8,300 | 261 |
| 2007-01-25 | 272 | 272 | 265 | 266 | 19,000 | 266 |
| 2007-01-24 | 267 | 272 | 260 | 269 | 28,400 | 269 |
| 2007-01-23 | 270 | 271 | 268 | 268 | 18,000 | 268 |
| 2007-01-22 | 269 | 273 | 268 | 273 | 13,800 | 273 |
| 2007-01-19 | 274 | 274 | 267 | 268 | 8,700 | 268 |
| 2007-01-18 | 265 | 273 | 259 | 269 | 17,800 | 269 |
| 2007-01-17 | 266 | 270 | 260 | 266 | 12,500 | 266 |
| 2007-01-16 | 265 | 275 | 265 | 268 | 21,100 | 268 |
| 2007-01-15 | 261 | 279 | 260 | 269 | 45,800 | 269 |
| 2007-01-12 | 251 | 257 | 251 | 257 | 16,200 | 257 |
| 2007-01-11 | 251 | 252 | 251 | 251 | 4,400 | 251 |
| 2007-01-10 | 246 | 255 | 246 | 250 | 15,600 | 250 |
| 2007-01-09 | 245 | 250 | 245 | 249 | 10,300 | 249 |
| 2007-01-05 | 244 | 245 | 241 | 245 | 16,800 | 245 |
| 2007-01-04 | 241 | 245 | 240 | 243 | 4,500 | 243 |
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
