1840 (株)土屋ホールディングスの時系列データ [2008年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2008-12-30	82	83	82	82	1,600	82
2008-12-29	83	84	80	81	13,200	81
2008-12-26	90	90	79	80	95,300	80
2008-12-25	82	88	82	87	11,600	87
2008-12-24	83	87	82	87	8,700	87
2008-12-22	85	88	81	82	19,500	82
2008-12-19	88	88	83	87	19,500	87
2008-12-18	81	87	81	85	19,500	85
2008-12-17	84	84	77	79	29,300	79
2008-12-16	82	84	82	83	9,800	83
2008-12-15	81	85	81	82	11,100	82
2008-12-12	80	88	79	80	38,400	80
2008-12-11	96	96	78	90	115,700	90
2008-12-10	80	90	76	90	15,800	90
2008-12-09	73	85	73	85	28,100	85
2008-12-08	72	89	68	78	53,500	78
2008-12-05	82	83	81	82	13,800	82
2008-12-04	85	87	83	87	3,700	87
2008-12-03	84	87	84	87	900	87
2008-12-02	84	89	84	85	25,300	85
2008-12-01	87	90	87	89	3,400	89
2008-11-28	85	90	85	88	4,900	88
2008-11-27	90	90	84	86	24,400	86
2008-11-26	93	93	88	89	42,000	89
2008-11-25	86	93	86	88	4,400	88
2008-11-21	84	93	83	90	27,300	90
2008-11-20	91	91	82	84	30,200	84
2008-11-19	90	90	88	90	31,800	90
2008-11-18	87	89	87	89	3,300	89
2008-11-17	87	89	86	86	6,100	86
2008-11-14	94	94	85	86	6,600	86
2008-11-13	85	85	85	85	5,400	85
2008-11-12	90	92	89	90	13,000	90
2008-11-11	91	95	89	90	4,200	90
2008-11-10	85	95	85	88	24,800	88
2008-11-07	88	88	80	84	9,500	84
2008-11-06	88	88	88	88	2,200	88
2008-11-05	86	98	84	89	20,000	89
2008-11-04	91	91	88	88	22,100	88
2008-10-31	90	91	86	89	21,100	89
2008-10-30	90	90	86	90	23,700	90
2008-10-29	97	97	88	91	47,300	91
2008-10-28	80	93	78	90	34,400	90
2008-10-27	95	95	80	83	64,700	83
2008-10-24	84	96	84	85	46,800	85
2008-10-23	85	99	85	99	62,900	99
2008-10-22	80	89	80	89	42,100	89
2008-10-21	77	91	77	86	51,800	86
2008-10-20	74	77	73	76	16,500	76
2008-10-17	78	81	69	69	27,500	69
2008-10-16	78	78	72	76	7,000	76
2008-10-15	76	79	76	79	6,000	79
2008-10-14	77	78	71	74	3,600	74
2008-10-10	80	80	65	67	17,000	67
2008-10-09	76	85	74	80	18,600	80
2008-10-08	77	83	77	81	14,300	81
2008-10-07	83	85	77	85	14,800	85
2008-10-06	84	89	83	83	24,700	83
2008-10-03	90	90	88	89	15,400	89
2008-10-02	92	92	88	91	24,200	91
2008-10-01	92	92	86	90	33,400	90
2008-09-30	100	101	86	91	58,900	91
2008-09-29	92	105	92	98	60,800	98
2008-09-26	102	102	91	92	131,100	92
2008-09-25	86	87	85	87	9,500	87
2008-09-24	91	91	88	90	23,100	90
2008-09-22	92	92	88	90	16,500	90
2008-09-19	92	93	90	90	24,800	90
2008-09-18	86	89	86	88	22,300	88
2008-09-17	85	88	83	86	22,900	86
2008-09-16	85	85	75	85	40,700	85
2008-09-12	81	85	80	85	24,900	85
2008-09-11	79	81	76	79	41,200	79
2008-09-10	75	86	75	79	65,100	79
2008-09-09	79	80	74	74	47,200	74
2008-09-08	76	79	76	79	21,900	79
2008-09-05	73	77	73	77	20,800	77
2008-09-04	76	79	74	78	31,200	78
2008-09-03	77	81	77	79	23,800	79
2008-09-02	84	84	77	78	52,400	78
2008-09-01	89	89	88	88	11,200	88
2008-08-29	90	90	88	90	9,700	90
2008-08-28	88	90	88	88	12,500	88
2008-08-27	87	89	85	88	49,400	88
2008-08-26	91	110	90	92	131,500	92
2008-08-25	94	95	91	91	39,500	91
2008-08-22	90	90	89	90	11,000	90
2008-08-21	90	90	89	89	10,700	89
2008-08-20	94	94	89	89	24,800	89
2008-08-19	90	90	89	90	7,900	90
2008-08-18	91	91	90	90	7,900	90
2008-08-15	89	93	89	92	18,300	92
2008-08-14	92	92	87	87	34,200	87
2008-08-13	96	96	93	94	21,100	94
2008-08-12	96	96	95	96	43,600	96
2008-08-11	96	99	95	98	31,500	98
2008-08-08	100	102	97	99	14,800	99
2008-08-07	101	102	100	102	10,100	102
2008-08-06	102	102	101	101	2,800	101
2008-08-05	101	102	101	102	8,300	102
2008-08-04	104	104	102	102	3,100	102
2008-08-01	104	105	101	105	6,400	105
2008-07-31	104	107	101	107	19,200	107
2008-07-30	103	104	102	102	9,000	102
2008-07-29	103	104	103	104	7,800	104
2008-07-28	103	105	103	105	10,400	105
2008-07-25	107	107	105	106	24,700	106
2008-07-24	105	107	102	107	18,700	107
2008-07-23	105	106	104	104	10,500	104
2008-07-22	111	111	105	105	5,900	105
2008-07-18	110	110	105	107	13,300	107
2008-07-17	107	109	106	109	13,800	109
2008-07-16	107	107	106	107	11,500	107
2008-07-15	110	110	107	107	5,900	107
2008-07-14	111	111	109	110	25,600	110
2008-07-11	112	112	111	111	3,400	111
2008-07-10	112	112	111	112	13,000	112
2008-07-09	113	113	111	112	14,500	112
2008-07-08	114	114	111	113	14,100	113
2008-07-07	115	115	114	114	11,000	114
2008-07-04	116	116	114	115	5,100	115
2008-07-03	117	117	113	116	16,500	116
2008-07-02	123	123	118	121	11,600	121
2008-07-01	121	122	120	120	4,800	120
2008-06-30	123	124	121	124	4,000	124
2008-06-27	123	125	121	123	9,500	123
2008-06-26	128	128	125	126	2,700	126
2008-06-25	137	137	125	133	25,900	133
2008-06-24	132	135	130	134	43,400	134
2008-06-23	123	130	123	128	36,900	128
2008-06-20	124	124	122	124	13,000	124
2008-06-19	120	124	118	124	20,700	124
2008-06-18	123	124	120	120	15,800	120
2008-06-17	123	127	121	124	14,200	124
2008-06-16	121	129	121	122	34,000	122
2008-06-13	123	124	119	119	4,400	119
2008-06-12	121	123	116	122	27,900	122
2008-06-11	117	125	115	125	17,600	125
2008-06-10	119	129	117	117	97,400	117
2008-06-09	112	114	111	114	5,200	114
2008-06-06	113	113	111	112	7,200	112
2008-06-05	110	113	110	111	11,000	111
2008-06-04	110	114	109	110	21,700	110
2008-06-03	112	113	110	110	7,800	110
2008-06-02	109	114	109	109	24,700	109
2008-05-30	110	114	108	110	93,300	110
2008-05-29	121	122	119	119	6,000	119
2008-05-28	121	122	120	120	16,600	120
2008-05-27	121	122	121	121	2,000	121
2008-05-26	120	124	119	121	6,400	121
2008-05-23	122	122	120	120	26,400	120
2008-05-22	123	123	119	121	60,000	121
2008-05-21	124	125	122	122	7,700	122
2008-05-20	124	124	120	124	19,300	124
2008-05-19	119	120	117	120	7,200	120
2008-05-16	118	120	118	120	18,100	120
2008-05-15	117	118	116	118	8,700	118
2008-05-14	118	118	114	115	7,700	115
2008-05-13	117	119	117	119	4,200	119
2008-05-12	118	118	117	117	2,300	117
2008-05-09	117	117	116	117	2,000	117
2008-05-08	118	119	117	117	2,200	117
2008-05-07	117	119	116	118	5,300	118
2008-05-02	118	118	115	115	4,600	115
2008-05-01	117	119	115	115	3,000	115
2008-04-30	123	123	118	120	7,900	120
2008-04-28	118	140	117	118	40,800	118
2008-04-25	116	117	116	117	29,400	117
2008-04-24	107	111	107	111	17,200	111
2008-04-23	108	109	106	108	3,200	108
2008-04-22	107	108	106	108	4,400	108
2008-04-21	109	109	105	106	9,400	106
2008-04-18	110	110	107	107	14,700	107
2008-04-17	103	107	103	107	2,500	107
2008-04-16	108	108	103	108	7,900	108
2008-04-15	105	108	105	108	3,900	108
2008-04-14	108	108	103	104	8,500	104
2008-04-11	106	106	105	105	25,700	105
2008-04-10	108	108	106	108	2,000	108
2008-04-09	107	108	107	108	2,500	108
2008-04-08	110	110	108	109	8,000	109
2008-04-07	111	111	110	110	1,700	110
2008-04-04	110	111	110	111	4,000	111
2008-04-03	110	111	110	111	6,800	111
2008-04-02	112	112	109	112	8,300	112
2008-04-01	112	112	109	111	2,200	111
2008-03-31	112	112	109	111	7,100	111
2008-03-28	111	112	110	112	1,700	112
2008-03-27	111	112	110	112	7,500	112
2008-03-26	107	113	107	113	14,400	113
2008-03-25	116	116	110	114	31,200	114
2008-03-24	110	112	110	111	11,200	111
2008-03-21	111	113	111	111	5,100	111
2008-03-19	115	115	113	113	12,500	113
2008-03-18	107	112	107	112	11,800	112
2008-03-17	111	112	105	110	9,700	110
2008-03-14	111	115	110	115	6,800	115
2008-03-13	111	112	111	112	1,900	112
2008-03-12	112	114	111	113	9,100	113
2008-03-11	112	114	110	114	9,300	114
2008-03-10	111	112	111	112	11,300	112
2008-03-07	113	114	111	114	3,000	114
2008-03-06	113	114	112	114	3,500	114
2008-03-05	111	113	111	113	2,000	113
2008-03-04	113	114	110	114	12,800	114
2008-03-03	110	112	110	110	13,800	110
2008-02-29	115	115	113	114	6,200	114
2008-02-28	113	116	113	116	5,700	116
2008-02-27	115	116	113	115	9,900	115
2008-02-26	113	115	112	114	7,100	114
2008-02-25	112	113	111	113	36,700	113
2008-02-22	109	110	108	110	8,500	110
2008-02-21	109	110	108	109	6,000	109
2008-02-20	114	114	106	108	23,700	108
2008-02-19	109	110	108	110	5,400	110
2008-02-18	107	110	107	109	7,800	109
2008-02-15	110	110	101	110	31,500	110
2008-02-14	113	113	111	111	2,700	111
2008-02-13	111	114	111	114	2,800	114
2008-02-12	112	112	110	110	9,700	110
2008-02-08	112	114	112	113	2,700	113
2008-02-07	113	114	112	112	4,400	112
2008-02-06	112	114	112	114	3,500	114
2008-02-05	115	115	112	115	15,200	115
2008-02-04	115	115	114	115	7,200	115
2008-02-01	118	119	113	113	46,200	113
2008-01-31	114	114	112	113	8,000	113
2008-01-30	115	116	112	113	24,200	113
2008-01-29	112	115	110	115	16,200	115
2008-01-28	111	114	109	110	30,900	110
2008-01-25	110	114	109	114	78,900	114
2008-01-24	112	112	109	110	42,600	110
2008-01-23	110	117	110	112	11,600	112
2008-01-22	112	116	108	108	11,200	108
2008-01-21	116	117	113	113	8,100	113
2008-01-18	115	119	111	119	29,000	119
2008-01-17	113	115	109	112	24,300	112
2008-01-16	113	113	107	109	29,800	109
2008-01-15	113	116	108	109	39,300	109
2008-01-11	117	119	112	112	20,300	112
2008-01-10	124	125	115	117	115,600	117
2008-01-09	124	126	122	125	16,900	125
2008-01-08	130	131	128	128	3,800	128
2008-01-07	134	136	129	131	19,800	131
2008-01-04	135	138	132	134	17,000	134

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 [2008年度]

1840 (株)土屋ホールディングスの時系列データ [2008年度]