1840 (株)土屋ホールディングス の時系列データ [2009年度]

日付始値高値安値終値出来高調整後終値
2009-12-30888987893,10089
2009-12-29898987882,00088
2009-12-289090878831,60088
2009-12-258688868823,50088
2009-12-248788858722,40087
2009-12-228788878811,10088
2009-12-218689868811,90088
2009-12-188588858752,90087
2009-12-179091909011,50090
2009-12-16909089896,60089
2009-12-15909089903,70090
2009-12-149494888839,00088
2009-12-119595909372,20093
2009-12-109393909240,20092
2009-12-099293929210,60092
2009-12-089193919320,00093
2009-12-07929392938,70093
2009-12-049092889246,70092
2009-12-03899089903,30090
2009-12-02919188891,90089
2009-12-018991858914,70089
2009-11-30899188896,50089
2009-11-278992878911,60089
2009-11-269494919337,30093
2009-11-258893889315,00093
2009-11-2488103869039,10090
2009-11-208688868719,90087
2009-11-198788858819,10088
2009-11-188889878711,70087
2009-11-178789868614,00086
2009-11-16909189897,10089
2009-11-13929389935,80093
2009-11-12949491934,70093
2009-11-11899389923,90092
2009-11-10899489905,40090
2009-11-09898989891,10089
2009-11-06909089901,20090
2009-11-05919188902,40090
2009-11-049292878814,20088
2009-11-02929287918,80091
2009-10-308892878717,60087
2009-10-29909086889,70088
2009-10-28909489928,70092
2009-10-27929287874,50087
2009-10-269999919257,60092
2009-10-239298919623,50096
2009-10-22919391925,90092
2009-10-21939592925,60092
2009-10-20929290919,80091
2009-10-19909388934,80093
2009-10-169191858518,00085
2009-10-15909290913,40091
2009-10-14899189912,90091
2009-10-13929287909,70090
2009-10-09909389915,40091
2009-10-08889088895,00089
2009-10-078491849034,40090
2009-10-06848684852,50085
2009-10-058686848516,10085
2009-10-028587818372,80083
2009-10-01919187908,50090
2009-09-309192909213,00092
2009-09-299595919110,30091
2009-09-289797919442,90094
2009-09-259195909525,30095
2009-09-249595889241,60092
2009-09-1899100959646,00096
2009-09-179898979813,90098
2009-09-16101101969724,60097
2009-09-15102104949797,70097
2009-09-1410610810310356,900103
2009-09-1110611110611161,900111
2009-09-10105117104111335,100111
2009-09-0910410710010339,900103
2009-09-08991059910592,600105
2009-09-07103114101103187,100103
2009-09-04117121103108359,700108
2009-09-03114114107107270,800107
2009-09-021351391121162,152,400116
2009-09-019312093120706,000120
2009-08-319091879022,10090
2009-08-28929290918,80091
2009-08-279191889111,50091
2009-08-269091899144,80091
2009-08-258688868834,50088
2009-08-248991878718,20087
2009-08-218788858728,30087
2009-08-208890888838,80088
2009-08-198992888816,20088
2009-08-189091889013,20090
2009-08-179092909118,40091
2009-08-14939391919,60091
2009-08-13939391928,00092
2009-08-12929392937,30093
2009-08-11919291927,40092
2009-08-10949492922,90092
2009-08-07919491942,90094
2009-08-06959593942,90094
2009-08-059193919350093
2009-08-049294909022,10090
2009-08-03919591944,70094
2009-07-31949491935,90093
2009-07-309194909011,90090
2009-07-29949590924,20092
2009-07-289797919411,60094
2009-07-279999939540,20095
2009-07-249498939814,70098
2009-07-23969794976,90097
2009-07-22909690939,10093
2009-07-21889187899,60089
2009-07-179090888810,40088
2009-07-168889858910,00089
2009-07-15878986875,00087
2009-07-14858885873,10087
2009-07-139090828221,20082
2009-07-10909087907,20090
2009-07-099093859337,00093
2009-07-089797929331,10093
2009-07-07991009510022,600100
2009-07-06102103959750,90097
2009-07-03991019910122,700101
2009-07-0298100989922,90099
2009-07-01101101989810,00098
2009-06-301001029910012,400100
2009-06-29102102991007,600100
2009-06-261011049810430,000104
2009-06-25971029710223,000102
2009-06-24102102989914,40099
2009-06-231021029810123,600101
2009-06-2210110210010214,200102
2009-06-191041049610045,700100
2009-06-1810210710210611,900106
2009-06-1710610710310312,100103
2009-06-1610710810410518,500105
2009-06-151051109711090,000110
2009-06-1211011210510557,500105
2009-06-11114116105111204,000111
2009-06-1010210498104106,000104
2009-06-09991049598119,80098
2009-06-08901098893224,70093
2009-06-0588908386142,10086
2009-06-047785778369,10083
2009-06-037677767723,10077
2009-06-0279797576101,40076
2009-06-0180947578170,10078
2009-05-29727372729,30072
2009-05-287172707112,30071
2009-05-277072697255,10072
2009-05-2676776869210,40069
2009-05-256972697222,80072
2009-05-22707069708,50070
2009-05-21697069701,20070
2009-05-206869686914,70069
2009-05-197071697113,10071
2009-05-186870686915,60069
2009-05-156970687012,20070
2009-05-14697069708,20070
2009-05-13697069708,30070
2009-05-127272696931,50069
2009-05-11717270728,20072
2009-05-08717170718,90071
2009-05-077072697134,70071
2009-05-01686968682,70068
2009-04-30686867682,00068
2009-04-287171676716,40067
2009-04-277575697158,30071
2009-04-246870667017,40070
2009-04-23696968693,80069
2009-04-226969686823,80068
2009-04-21697068697,00069
2009-04-207171686841,20068
2009-04-177171697133,30071
2009-04-167172707213,10072
2009-04-157171697125,90071
2009-04-147272717115,40071
2009-04-137072697216,60072
2009-04-107373707028,60070
2009-04-097275717259,40072
2009-04-087676707029,80070
2009-04-077077697119,80071
2009-04-06697068705,80070
2009-04-037373686812,50068
2009-04-026874687310,70073
2009-04-016772666616,40066
2009-03-316666666640066
2009-03-30707066675,00067
2009-03-276868666718,00067
2009-03-267171676842,70068
2009-03-25636761679,30067
2009-03-24666862667,60066
2009-03-23656665652,30065
2009-03-196868666616,40066
2009-03-187070656514,10065
2009-03-176569656912,80069
2009-03-16666662654,50065
2009-03-13656564657,30065
2009-03-126465646510,80065
2009-03-11656863637,30063
2009-03-10656565651,10065
2009-03-096566656570065
2009-03-06626862677,60067
2009-03-05636563632,10063
2009-03-04626362632,40063
2009-03-037070606225,00062
2009-03-02666663634,20063
2009-02-27656665662,20066
2009-02-266868656550,90065
2009-02-25646764674,40067
2009-02-24686864677,70067
2009-02-236572646628,50066
2009-02-207474656529,60065
2009-02-19697169717,80071
2009-02-18707168687,70068
2009-02-17697069691,50069
2009-02-166972667110,70071
2009-02-13696968683,10068
2009-02-127171707040070
2009-02-10737471712,70071
2009-02-09697369733,60073
2009-02-067274686821,60068
2009-02-05727272724,30072
2009-02-04767875759,00075
2009-02-03797975764,20076
2009-02-02797977772,70077
2009-01-30797975793,20079
2009-01-297879777790077
2009-01-28777777772,10077
2009-01-27798175754,20075
2009-01-268282777739,10077
2009-01-23778177817,20081
2009-01-22818180808,20080
2009-01-218081808140081
2009-01-208282798013,30080
2009-01-19788278824,10082
2009-01-16767876775,40077
2009-01-15757675766,70076
2009-01-147878767612,10076
2009-01-137778757610,20076
2009-01-098080777712,50077
2009-01-08818180805,90080
2009-01-078282808147,20081
2009-01-06838380815,00081
2009-01-05828280801,80080

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