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
2009-12-30	88	89	87	89	3,100	89
2009-12-29	89	89	87	88	2,000	88
2009-12-28	90	90	87	88	31,600	88
2009-12-25	86	88	86	88	23,500	88
2009-12-24	87	88	85	87	22,400	87
2009-12-22	87	88	87	88	11,100	88
2009-12-21	86	89	86	88	11,900	88
2009-12-18	85	88	85	87	52,900	87
2009-12-17	90	91	90	90	11,500	90
2009-12-16	90	90	89	89	6,600	89
2009-12-15	90	90	89	90	3,700	90
2009-12-14	94	94	88	88	39,000	88
2009-12-11	95	95	90	93	72,200	93
2009-12-10	93	93	90	92	40,200	92
2009-12-09	92	93	92	92	10,600	92
2009-12-08	91	93	91	93	20,000	93
2009-12-07	92	93	92	93	8,700	93
2009-12-04	90	92	88	92	46,700	92
2009-12-03	89	90	89	90	3,300	90
2009-12-02	91	91	88	89	1,900	89
2009-12-01	89	91	85	89	14,700	89
2009-11-30	89	91	88	89	6,500	89
2009-11-27	89	92	87	89	11,600	89
2009-11-26	94	94	91	93	37,300	93
2009-11-25	88	93	88	93	15,000	93
2009-11-24	88	103	86	90	39,100	90
2009-11-20	86	88	86	87	19,900	87
2009-11-19	87	88	85	88	19,100	88
2009-11-18	88	89	87	87	11,700	87
2009-11-17	87	89	86	86	14,000	86
2009-11-16	90	91	89	89	7,100	89
2009-11-13	92	93	89	93	5,800	93
2009-11-12	94	94	91	93	4,700	93
2009-11-11	89	93	89	92	3,900	92
2009-11-10	89	94	89	90	5,400	90
2009-11-09	89	89	89	89	1,100	89
2009-11-06	90	90	89	90	1,200	90
2009-11-05	91	91	88	90	2,400	90
2009-11-04	92	92	87	88	14,200	88
2009-11-02	92	92	87	91	8,800	91
2009-10-30	88	92	87	87	17,600	87
2009-10-29	90	90	86	88	9,700	88
2009-10-28	90	94	89	92	8,700	92
2009-10-27	92	92	87	87	4,500	87
2009-10-26	99	99	91	92	57,600	92
2009-10-23	92	98	91	96	23,500	96
2009-10-22	91	93	91	92	5,900	92
2009-10-21	93	95	92	92	5,600	92
2009-10-20	92	92	90	91	9,800	91
2009-10-19	90	93	88	93	4,800	93
2009-10-16	91	91	85	85	18,000	85
2009-10-15	90	92	90	91	3,400	91
2009-10-14	89	91	89	91	2,900	91
2009-10-13	92	92	87	90	9,700	90
2009-10-09	90	93	89	91	5,400	91
2009-10-08	88	90	88	89	5,000	89
2009-10-07	84	91	84	90	34,400	90
2009-10-06	84	86	84	85	2,500	85
2009-10-05	86	86	84	85	16,100	85
2009-10-02	85	87	81	83	72,800	83
2009-10-01	91	91	87	90	8,500	90
2009-09-30	91	92	90	92	13,000	92
2009-09-29	95	95	91	91	10,300	91
2009-09-28	97	97	91	94	42,900	94
2009-09-25	91	95	90	95	25,300	95
2009-09-24	95	95	88	92	41,600	92
2009-09-18	99	100	95	96	46,000	96
2009-09-17	98	98	97	98	13,900	98
2009-09-16	101	101	96	97	24,600	97
2009-09-15	102	104	94	97	97,700	97
2009-09-14	106	108	103	103	56,900	103
2009-09-11	106	111	106	111	61,900	111
2009-09-10	105	117	104	111	335,100	111
2009-09-09	104	107	100	103	39,900	103
2009-09-08	99	105	99	105	92,600	105
2009-09-07	103	114	101	103	187,100	103
2009-09-04	117	121	103	108	359,700	108
2009-09-03	114	114	107	107	270,800	107
2009-09-02	135	139	112	116	2,152,400	116
2009-09-01	93	120	93	120	706,000	120
2009-08-31	90	91	87	90	22,100	90
2009-08-28	92	92	90	91	8,800	91
2009-08-27	91	91	88	91	11,500	91
2009-08-26	90	91	89	91	44,800	91
2009-08-25	86	88	86	88	34,500	88
2009-08-24	89	91	87	87	18,200	87
2009-08-21	87	88	85	87	28,300	87
2009-08-20	88	90	88	88	38,800	88
2009-08-19	89	92	88	88	16,200	88
2009-08-18	90	91	88	90	13,200	90
2009-08-17	90	92	90	91	18,400	91
2009-08-14	93	93	91	91	9,600	91
2009-08-13	93	93	91	92	8,000	92
2009-08-12	92	93	92	93	7,300	93
2009-08-11	91	92	91	92	7,400	92
2009-08-10	94	94	92	92	2,900	92
2009-08-07	91	94	91	94	2,900	94
2009-08-06	95	95	93	94	2,900	94
2009-08-05	91	93	91	93	500	93
2009-08-04	92	94	90	90	22,100	90
2009-08-03	91	95	91	94	4,700	94
2009-07-31	94	94	91	93	5,900	93
2009-07-30	91	94	90	90	11,900	90
2009-07-29	94	95	90	92	4,200	92
2009-07-28	97	97	91	94	11,600	94
2009-07-27	99	99	93	95	40,200	95
2009-07-24	94	98	93	98	14,700	98
2009-07-23	96	97	94	97	6,900	97
2009-07-22	90	96	90	93	9,100	93
2009-07-21	88	91	87	89	9,600	89
2009-07-17	90	90	88	88	10,400	88
2009-07-16	88	89	85	89	10,000	89
2009-07-15	87	89	86	87	5,000	87
2009-07-14	85	88	85	87	3,100	87
2009-07-13	90	90	82	82	21,200	82
2009-07-10	90	90	87	90	7,200	90
2009-07-09	90	93	85	93	37,000	93
2009-07-08	97	97	92	93	31,100	93
2009-07-07	99	100	95	100	22,600	100
2009-07-06	102	103	95	97	50,900	97
2009-07-03	99	101	99	101	22,700	101
2009-07-02	98	100	98	99	22,900	99
2009-07-01	101	101	98	98	10,000	98
2009-06-30	100	102	99	100	12,400	100
2009-06-29	102	102	99	100	7,600	100
2009-06-26	101	104	98	104	30,000	104
2009-06-25	97	102	97	102	23,000	102
2009-06-24	102	102	98	99	14,400	99
2009-06-23	102	102	98	101	23,600	101
2009-06-22	101	102	100	102	14,200	102
2009-06-19	104	104	96	100	45,700	100
2009-06-18	102	107	102	106	11,900	106
2009-06-17	106	107	103	103	12,100	103
2009-06-16	107	108	104	105	18,500	105
2009-06-15	105	110	97	110	90,000	110
2009-06-12	110	112	105	105	57,500	105
2009-06-11	114	116	105	111	204,000	111
2009-06-10	102	104	98	104	106,000	104
2009-06-09	99	104	95	98	119,800	98
2009-06-08	90	109	88	93	224,700	93
2009-06-05	88	90	83	86	142,100	86
2009-06-04	77	85	77	83	69,100	83
2009-06-03	76	77	76	77	23,100	77
2009-06-02	79	79	75	76	101,400	76
2009-06-01	80	94	75	78	170,100	78
2009-05-29	72	73	72	72	9,300	72
2009-05-28	71	72	70	71	12,300	71
2009-05-27	70	72	69	72	55,100	72
2009-05-26	76	77	68	69	210,400	69
2009-05-25	69	72	69	72	22,800	72
2009-05-22	70	70	69	70	8,500	70
2009-05-21	69	70	69	70	1,200	70
2009-05-20	68	69	68	69	14,700	69
2009-05-19	70	71	69	71	13,100	71
2009-05-18	68	70	68	69	15,600	69
2009-05-15	69	70	68	70	12,200	70
2009-05-14	69	70	69	70	8,200	70
2009-05-13	69	70	69	70	8,300	70
2009-05-12	72	72	69	69	31,500	69
2009-05-11	71	72	70	72	8,200	72
2009-05-08	71	71	70	71	8,900	71
2009-05-07	70	72	69	71	34,700	71
2009-05-01	68	69	68	68	2,700	68
2009-04-30	68	68	67	68	2,000	68
2009-04-28	71	71	67	67	16,400	67
2009-04-27	75	75	69	71	58,300	71
2009-04-24	68	70	66	70	17,400	70
2009-04-23	69	69	68	69	3,800	69
2009-04-22	69	69	68	68	23,800	68
2009-04-21	69	70	68	69	7,000	69
2009-04-20	71	71	68	68	41,200	68
2009-04-17	71	71	69	71	33,300	71
2009-04-16	71	72	70	72	13,100	72
2009-04-15	71	71	69	71	25,900	71
2009-04-14	72	72	71	71	15,400	71
2009-04-13	70	72	69	72	16,600	72
2009-04-10	73	73	70	70	28,600	70
2009-04-09	72	75	71	72	59,400	72
2009-04-08	76	76	70	70	29,800	70
2009-04-07	70	77	69	71	19,800	71
2009-04-06	69	70	68	70	5,800	70
2009-04-03	73	73	68	68	12,500	68
2009-04-02	68	74	68	73	10,700	73
2009-04-01	67	72	66	66	16,400	66
2009-03-31	66	66	66	66	400	66
2009-03-30	70	70	66	67	5,000	67
2009-03-27	68	68	66	67	18,000	67
2009-03-26	71	71	67	68	42,700	68
2009-03-25	63	67	61	67	9,300	67
2009-03-24	66	68	62	66	7,600	66
2009-03-23	65	66	65	65	2,300	65
2009-03-19	68	68	66	66	16,400	66
2009-03-18	70	70	65	65	14,100	65
2009-03-17	65	69	65	69	12,800	69
2009-03-16	66	66	62	65	4,500	65
2009-03-13	65	65	64	65	7,300	65
2009-03-12	64	65	64	65	10,800	65
2009-03-11	65	68	63	63	7,300	63
2009-03-10	65	65	65	65	1,100	65
2009-03-09	65	66	65	65	700	65
2009-03-06	62	68	62	67	7,600	67
2009-03-05	63	65	63	63	2,100	63
2009-03-04	62	63	62	63	2,400	63
2009-03-03	70	70	60	62	25,000	62
2009-03-02	66	66	63	63	4,200	63
2009-02-27	65	66	65	66	2,200	66
2009-02-26	68	68	65	65	50,900	65
2009-02-25	64	67	64	67	4,400	67
2009-02-24	68	68	64	67	7,700	67
2009-02-23	65	72	64	66	28,500	66
2009-02-20	74	74	65	65	29,600	65
2009-02-19	69	71	69	71	7,800	71
2009-02-18	70	71	68	68	7,700	68
2009-02-17	69	70	69	69	1,500	69
2009-02-16	69	72	66	71	10,700	71
2009-02-13	69	69	68	68	3,100	68
2009-02-12	71	71	70	70	400	70
2009-02-10	73	74	71	71	2,700	71
2009-02-09	69	73	69	73	3,600	73
2009-02-06	72	74	68	68	21,600	68
2009-02-05	72	72	72	72	4,300	72
2009-02-04	76	78	75	75	9,000	75
2009-02-03	79	79	75	76	4,200	76
2009-02-02	79	79	77	77	2,700	77
2009-01-30	79	79	75	79	3,200	79
2009-01-29	78	79	77	77	900	77
2009-01-28	77	77	77	77	2,100	77
2009-01-27	79	81	75	75	4,200	75
2009-01-26	82	82	77	77	39,100	77
2009-01-23	77	81	77	81	7,200	81
2009-01-22	81	81	80	80	8,200	80
2009-01-21	80	81	80	81	400	81
2009-01-20	82	82	79	80	13,300	80
2009-01-19	78	82	78	82	4,100	82
2009-01-16	76	78	76	77	5,400	77
2009-01-15	75	76	75	76	6,700	76
2009-01-14	78	78	76	76	12,100	76
2009-01-13	77	78	75	76	10,200	76
2009-01-09	80	80	77	77	12,500	77
2009-01-08	81	81	80	80	5,900	80
2009-01-07	82	82	80	81	47,200	81
2009-01-06	83	83	80	81	5,000	81
2009-01-05	82	82	80	80	1,800	80

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

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30

1840 (株)土屋ホールディングス の時系列データ [2009年度]

1840 (株)土屋ホールディングスの時系列データ [2009年度]