1840 (株)土屋ホールディングスの時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	105	105	102	103	10,700	103
2010-12-29	103	103	101	103	12,700	103
2010-12-28	103	103	101	103	26,400	103
2010-12-27	105	105	102	104	55,100	104
2010-12-24	106	108	106	106	16,000	106
2010-12-22	107	108	106	107	25,500	107
2010-12-21	108	109	107	108	22,600	108
2010-12-20	110	110	108	108	24,600	108
2010-12-17	109	110	108	110	26,200	110
2010-12-16	108	110	107	109	58,000	109
2010-12-15	112	112	107	107	110,900	107
2010-12-14	114	114	111	112	67,600	112
2010-12-13	120	127	110	112	485,900	112
2010-12-10	115	115	112	115	165,800	115
2010-12-09	122	125	112	113	918,800	113
2010-12-08	120	125	120	125	274,500	125
2010-12-07	95	95	94	95	6,500	95
2010-12-06	93	95	93	95	2,800	95
2010-12-03	93	94	92	93	5,600	93
2010-12-02	95	95	94	94	1,000	94
2010-12-01	94	94	94	94	300	94
2010-11-29	94	94	92	93	2,000	93
2010-11-26	94	95	93	93	31,500	93
2010-11-25	93	96	93	96	16,800	96
2010-11-24	91	93	91	93	13,900	93
2010-11-22	92	93	91	93	7,400	93
2010-11-19	95	98	92	92	25,400	92
2010-11-18	90	94	90	92	11,300	92
2010-11-17	89	90	89	90	1,300	90
2010-11-16	88	90	88	90	4,200	90
2010-11-15	88	88	86	88	12,500	88
2010-11-12	89	89	88	88	2,600	88
2010-11-11	89	90	89	89	4,500	89
2010-11-10	87	90	87	90	8,000	90
2010-11-09	89	89	86	87	37,500	87
2010-11-08	89	89	89	89	400	89
2010-11-05	89	89	89	89	500	89
2010-11-04	89	89	89	89	4,100	89
2010-11-02	89	90	87	90	8,800	90
2010-11-01	89	89	87	87	6,900	87
2010-10-29	89	91	89	90	5,800	90
2010-10-28	90	91	90	91	700	91
2010-10-27	91	91	89	91	25,700	91
2010-10-26	93	93	91	91	37,900	91
2010-10-25	91	96	91	93	42,700	93
2010-10-22	91	91	91	91	2,900	91
2010-10-21	92	93	90	90	19,500	90
2010-10-20	93	93	91	92	23,600	92
2010-10-19	91	92	91	92	10,100	92
2010-10-18	91	92	91	92	1,500	92
2010-10-15	92	93	92	92	5,200	92
2010-10-14	94	94	92	93	7,100	93
2010-10-13	93	95	93	95	4,600	95
2010-10-12	96	97	93	93	5,100	93
2010-10-08	93	98	93	97	5,800	97
2010-10-07	92	94	92	94	4,100	94
2010-10-06	92	95	92	95	7,600	95
2010-10-05	94	94	93	94	5,200	94
2010-10-04	94	95	93	95	1,300	95
2010-10-01	93	93	92	92	1,300	92
2010-09-30	95	95	92	92	1,200	92
2010-09-29	98	98	95	96	2,700	96
2010-09-28	97	98	94	98	2,100	98
2010-09-27	98	98	95	95	31,200	95
2010-09-24	96	98	95	98	10,700	98
2010-09-22	94	96	94	96	5,100	96
2010-09-21	95	96	95	95	4,300	95
2010-09-17	95	95	93	95	13,600	95
2010-09-16	92	94	92	94	5,300	94
2010-09-15	91	93	91	92	1,800	92
2010-09-14	90	92	89	92	2,700	92
2010-09-13	91	93	89	89	4,700	89
2010-09-10	92	92	91	91	1,300	91
2010-09-09	93	93	93	93	100	93
2010-09-08	91	93	91	93	1,100	93
2010-09-07	91	91	91	91	1,900	91
2010-09-06	90	91	89	90	2,300	90
2010-09-03	92	95	89	90	5,200	90
2010-09-02	95	95	92	93	2,400	93
2010-09-01	92	98	87	95	23,400	95
2010-08-31	92	95	92	92	2,800	92
2010-08-30	94	96	92	95	4,700	95
2010-08-27	93	94	91	94	1,800	94
2010-08-26	94	94	91	93	28,500	93
2010-08-25	90	95	89	92	13,900	92
2010-08-24	86	91	86	91	6,000	91
2010-08-23	86	89	86	89	3,900	89
2010-08-20	85	87	85	86	24,100	86
2010-08-19	89	89	89	89	5,100	89
2010-08-18	87	89	87	89	6,800	89
2010-08-17	87	88	86	86	6,700	86
2010-08-16	86	87	86	87	1,300	87
2010-08-13	86	88	86	88	4,000	88
2010-08-12	86	86	86	86	7,200	86
2010-08-11	87	87	87	87	2,600	87
2010-08-10	88	88	86	87	2,100	87
2010-08-09	87	88	87	88	5,600	88
2010-08-06	86	87	86	86	2,000	86
2010-08-05	86	86	86	86	2,000	86
2010-08-04	88	88	86	86	10,000	86
2010-08-03	89	89	88	88	3,400	88
2010-08-02	89	89	88	88	700	88
2010-07-30	91	91	88	88	9,600	88
2010-07-29	90	91	89	91	700	91
2010-07-28	91	92	91	91	3,600	91
2010-07-27	94	94	90	92	4,900	92
2010-07-26	96	96	93	93	30,100	93
2010-07-23	89	94	89	94	10,800	94
2010-07-22	88	88	87	88	5,100	88
2010-07-21	89	89	88	88	1,000	88
2010-07-20	89	89	87	87	12,000	87
2010-07-16	88	91	87	91	17,800	91
2010-07-15	88	88	87	88	6,900	88
2010-07-14	89	89	89	89	1,500	89
2010-07-13	88	90	88	88	2,200	88
2010-07-12	89	89	87	89	10,300	89
2010-07-09	90	91	89	89	7,000	89
2010-07-08	90	91	90	90	4,300	90
2010-07-07	88	90	87	90	6,700	90
2010-07-06	88	89	88	88	4,400	88
2010-07-05	88	89	87	87	8,100	87
2010-07-02	89	89	87	89	2,500	89
2010-07-01	88	89	87	88	17,000	88
2010-06-30	90	90	88	88	9,900	88
2010-06-29	93	94	92	92	2,700	92
2010-06-28	95	95	93	93	40,200	93
2010-06-25	95	96	93	95	8,800	95
2010-06-24	95	95	93	95	5,900	95
2010-06-23	94	95	94	95	4,700	95
2010-06-22	94	96	93	94	6,300	94
2010-06-21	93	94	93	94	2,500	94
2010-06-18	94	95	93	93	17,300	93
2010-06-17	95	96	94	95	4,400	95
2010-06-16	96	96	93	95	6,700	95
2010-06-15	96	96	94	95	3,000	95
2010-06-14	95	96	95	96	1,100	96
2010-06-11	99	99	94	94	62,700	94
2010-06-10	89	96	89	96	25,400	96
2010-06-09	90	91	89	90	5,700	90
2010-06-08	89	89	88	89	7,500	89
2010-06-07	91	91	89	90	6,700	90
2010-06-04	90	93	89	93	7,100	93
2010-06-03	89	90	89	89	4,700	89
2010-06-02	89	90	88	88	15,900	88
2010-06-01	92	92	90	91	2,000	91
2010-05-31	90	91	89	90	11,200	90
2010-05-28	90	91	89	90	3,900	90
2010-05-27	90	90	88	89	8,400	89
2010-05-26	92	92	88	89	30,600	89
2010-05-25	89	91	89	90	17,600	90
2010-05-24	88	90	88	89	5,400	89
2010-05-21	88	88	88	88	10,800	88
2010-05-20	88	90	88	88	44,300	88
2010-05-19	89	91	88	90	15,000	90
2010-05-18	93	93	89	90	48,900	90
2010-05-17	96	96	90	91	65,300	91
2010-05-14	96	97	94	96	40,000	96
2010-05-13	97	97	96	96	3,600	96
2010-05-12	96	97	95	97	3,700	97
2010-05-11	100	100	95	95	56,100	95
2010-05-10	96	99	96	99	15,300	99
2010-05-07	98	98	96	98	52,300	98
2010-05-06	101	103	100	103	20,000	103
2010-04-30	103	104	102	103	10,600	103
2010-04-28	101	103	100	103	18,600	103
2010-04-27	105	106	99	101	77,000	101
2010-04-26	109	109	100	106	68,600	106
2010-04-23	100	108	100	106	63,600	106
2010-04-22	99	100	98	100	29,300	100
2010-04-21	98	100	97	99	72,900	99
2010-04-20	99	102	96	98	94,500	98
2010-04-19	99	103	99	101	32,400	101
2010-04-16	104	105	101	104	43,700	104
2010-04-15	102	105	102	105	31,900	105
2010-04-14	100	102	98	100	21,400	100
2010-04-13	101	101	97	99	25,600	99
2010-04-12	98	105	97	101	56,000	101
2010-04-09	94	97	94	96	15,500	96
2010-04-08	95	97	94	96	31,200	96
2010-04-07	94	95	93	93	11,500	93
2010-04-06	94	94	93	94	8,800	94
2010-04-05	93	94	93	94	10,600	94
2010-04-02	95	95	91	92	28,300	92
2010-04-01	92	95	92	95	11,300	95
2010-03-31	92	92	91	92	8,700	92
2010-03-30	92	92	91	92	13,000	92
2010-03-29	93	93	91	93	13,800	93
2010-03-26	95	95	90	90	45,700	90
2010-03-25	90	94	90	94	48,600	94
2010-03-24	90	92	89	91	28,500	91
2010-03-23	91	91	90	91	20,400	91
2010-03-19	90	92	90	92	14,000	92
2010-03-18	90	92	90	92	27,600	92
2010-03-17	89	91	89	91	26,000	91
2010-03-16	88	90	87	90	20,800	90
2010-03-15	87	89	86	87	81,500	87
2010-03-12	85	87	85	86	15,800	86
2010-03-11	86	87	85	86	15,200	86
2010-03-10	87	87	85	86	19,900	86
2010-03-09	87	88	86	87	17,300	87
2010-03-08	87	88	87	87	22,400	87
2010-03-05	89	89	86	89	12,300	89
2010-03-04	88	90	87	90	9,100	90
2010-03-03	87	88	87	88	6,300	88
2010-03-02	89	89	85	86	44,800	86
2010-03-01	87	89	87	89	14,300	89
2010-02-26	88	90	88	89	35,500	89
2010-02-25	88	89	88	89	12,700	89
2010-02-24	90	90	87	88	13,000	88
2010-02-23	89	91	89	90	10,300	90
2010-02-22	88	90	87	90	8,900	90
2010-02-19	89	89	87	88	26,000	88
2010-02-18	90	90	87	90	19,400	90
2010-02-17	88	89	87	89	16,500	89
2010-02-16	89	89	87	87	5,200	87
2010-02-15	89	90	88	88	8,400	88
2010-02-12	90	90	88	89	15,700	89
2010-02-10	90	91	89	89	8,300	89
2010-02-09	90	90	90	90	800	90
2010-02-08	90	91	89	90	4,100	90
2010-02-05	90	91	89	91	3,900	91
2010-02-04	92	92	91	91	7,300	91
2010-02-03	90	92	90	92	4,300	92
2010-02-02	90	92	90	92	3,100	92
2010-02-01	89	90	89	90	6,100	90
2010-01-29	89	92	89	90	19,500	90
2010-01-28	92	93	92	92	3,500	92
2010-01-27	93	94	92	92	2,500	92
2010-01-26	94	95	94	94	40,100	94
2010-01-25	93	95	93	94	17,300	94
2010-01-22	95	95	92	93	26,900	93
2010-01-21	92	95	92	93	12,500	93
2010-01-20	92	95	91	93	40,100	93
2010-01-19	92	98	92	93	44,300	93
2010-01-18	90	93	90	92	11,600	92
2010-01-15	90	92	89	90	48,600	90
2010-01-14	86	94	86	94	32,800	94
2010-01-13	87	88	87	87	5,000	87
2010-01-12	88	88	87	87	2,600	87
2010-01-08	87	88	87	87	2,100	87
2010-01-07	87	88	86	87	16,600	87
2010-01-06	88	89	86	87	22,800	87
2010-01-05	88	89	86	88	8,900	88
2010-01-04	88	88	86	88	3,800	88

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 [2010年度]

1840 (株)土屋ホールディングスの時系列データ [2010年度]