1840 (株)土屋ホールディングスの時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	106	106	105	106	1,000	106
2011-12-29	104	106	104	106	500	106
2011-12-28	109	109	104	105	14,900	105
2011-12-27	106	110	106	110	4,000	110
2011-12-26	109	109	107	108	26,200	108
2011-12-22	105	108	104	108	28,500	108
2011-12-21	102	105	102	105	19,300	105
2011-12-20	102	104	102	104	10,400	104
2011-12-19	106	106	102	103	23,900	103
2011-12-16	107	107	106	106	1,900	106
2011-12-15	105	106	104	106	4,400	106
2011-12-14	104	106	104	105	7,100	105
2011-12-13	106	107	103	104	29,900	104
2011-12-12	112	112	104	107	72,200	107
2011-12-09	103	116	103	107	120,800	107
2011-12-08	101	102	101	102	7,200	102
2011-12-07	101	103	101	103	20,300	103
2011-12-06	102	102	99	100	35,700	100
2011-12-05	102	102	99	101	25,600	101
2011-12-02	104	104	103	103	2,400	103
2011-12-01	105	106	103	103	8,800	103
2011-11-30	104	104	103	103	4,100	103
2011-11-29	103	104	102	104	3,000	104
2011-11-28	107	107	103	103	34,200	103
2011-11-25	104	107	104	107	17,200	107
2011-11-24	106	106	103	103	11,100	103
2011-11-22	104	107	104	106	5,400	106
2011-11-21	105	106	104	105	3,100	105
2011-11-18	106	106	105	105	6,900	105
2011-11-17	105	106	102	106	2,500	106
2011-11-16	105	105	104	105	3,300	105
2011-11-15	102	105	100	104	21,600	104
2011-11-14	102	103	102	102	1,400	102
2011-11-11	103	103	102	102	4,100	102
2011-11-10	105	105	103	103	3,100	103
2011-11-09	103	104	103	104	800	104
2011-11-08	105	105	103	103	4,200	103
2011-11-07	108	108	105	105	8,000	105
2011-11-04	109	109	106	108	13,000	108
2011-11-02	113	113	109	109	8,400	109
2011-11-01	111	112	111	111	400	111
2011-10-31	112	112	111	112	2,500	112
2011-10-28	115	115	110	112	3,900	112
2011-10-27	111	112	110	112	8,100	112
2011-10-26	119	119	115	117	32,000	117
2011-10-25	114	120	114	118	35,900	118
2011-10-24	110	122	110	116	54,500	116
2011-10-21	109	112	108	109	6,700	109
2011-10-20	114	114	109	110	14,400	110
2011-10-19	112	114	112	114	9,100	114
2011-10-18	113	113	111	112	6,600	112
2011-10-17	112	112	111	112	4,900	112
2011-10-14	109	115	108	112	5,600	112
2011-10-13	106	114	105	109	22,600	109
2011-10-12	103	111	102	105	16,600	105
2011-10-11	102	104	102	103	9,000	103
2011-10-07	102	102	102	102	200	102
2011-10-06	100	102	100	102	1,600	102
2011-10-05	103	103	100	100	13,300	100
2011-10-04	104	104	102	102	1,200	102
2011-10-03	103	103	102	103	2,100	103
2011-09-30	103	103	103	103	600	103
2011-09-29	102	103	102	103	400	103
2011-09-28	103	103	101	102	1,000	102
2011-09-27	102	103	102	102	3,300	102
2011-09-26	102	103	102	103	31,600	103
2011-09-22	103	105	102	105	15,700	105
2011-09-21	102	103	101	103	6,000	103
2011-09-20	102	102	101	101	13,200	101
2011-09-16	102	103	102	103	4,900	103
2011-09-15	101	102	100	101	9,900	101
2011-09-14	100	101	100	100	11,900	100
2011-09-13	100	101	100	101	13,000	101
2011-09-12	101	102	100	100	10,000	100
2011-09-09	102	103	102	103	900	103
2011-09-08	101	103	101	103	2,400	103
2011-09-07	102	102	102	102	1,300	102
2011-09-06	103	103	100	101	6,800	101
2011-09-05	106	106	102	102	4,600	102
2011-09-02	107	107	106	106	1,200	106
2011-09-01	108	110	105	106	8,600	106
2011-08-31	106	108	105	108	1,600	108
2011-08-30	109	109	105	106	32,900	106
2011-08-29	110	110	108	109	2,600	109
2011-08-26	110	110	108	110	24,300	110
2011-08-25	104	108	104	107	14,900	107
2011-08-24	104	106	103	104	5,300	104
2011-08-23	102	103	101	103	2,700	103
2011-08-22	101	102	101	101	11,900	101
2011-08-19	107	107	99	104	15,800	104
2011-08-18	104	107	104	107	6,300	107
2011-08-17	105	108	105	108	1,700	108
2011-08-16	106	106	105	105	2,000	105
2011-08-15	104	106	104	106	1,600	106
2011-08-12	104	104	103	104	500	104
2011-08-11	99	104	99	104	3,700	104
2011-08-10	100	101	100	101	1,000	101
2011-08-09	98	99	97	99	11,800	99
2011-08-08	101	102	100	100	3,800	100
2011-08-05	102	103	101	103	12,200	103
2011-08-04	105	105	103	105	9,200	105
2011-08-03	108	108	103	104	18,200	104
2011-08-02	111	111	108	108	4,600	108
2011-08-01	110	112	108	111	13,400	111
2011-07-29	113	113	110	112	17,700	112
2011-07-28	115	115	113	114	5,100	114
2011-07-27	114	115	114	115	800	115
2011-07-26	117	117	114	116	28,100	116
2011-07-25	114	118	114	118	11,300	118
2011-07-22	117	117	114	115	27,600	115
2011-07-21	115	117	115	117	15,100	117
2011-07-20	116	117	115	115	14,100	115
2011-07-19	115	117	115	117	4,800	117
2011-07-15	116	119	114	116	14,100	116
2011-07-14	115	116	114	116	7,300	116
2011-07-13	117	117	115	116	4,100	116
2011-07-12	118	118	114	116	17,300	116
2011-07-11	118	119	118	119	5,200	119
2011-07-08	119	121	119	121	2,900	121
2011-07-07	118	119	118	119	2,400	119
2011-07-06	118	120	118	120	300	120
2011-07-05	117	121	117	120	4,400	120
2011-07-04	117	118	117	118	3,700	118
2011-07-01	118	118	118	118	300	118
2011-06-30	117	118	113	118	2,200	118
2011-06-29	117	118	115	118	7,500	118
2011-06-28	116	118	116	118	5,900	118
2011-06-27	121	121	113	120	21,600	120
2011-06-24	115	120	115	120	9,800	120
2011-06-23	123	123	117	118	8,300	118
2011-06-22	119	122	118	121	5,100	121
2011-06-21	118	120	118	119	6,900	119
2011-06-20	119	120	118	119	12,800	119
2011-06-17	119	120	118	120	3,700	120
2011-06-16	119	120	118	118	10,200	118
2011-06-15	120	120	118	118	5,400	118
2011-06-14	119	122	119	120	1,400	120
2011-06-13	125	125	120	122	46,300	122
2011-06-10	121	124	121	124	17,700	124
2011-06-09	121	122	121	122	5,500	122
2011-06-08	119	123	116	120	14,100	120
2011-06-07	117	118	117	118	2,700	118
2011-06-06	120	120	118	119	10,100	119
2011-06-03	120	123	120	121	5,500	121
2011-06-02	118	122	118	122	10,600	122
2011-06-01	115	125	115	123	24,400	123
2011-05-31	121	121	111	115	22,700	115
2011-05-30	125	126	120	121	12,900	121
2011-05-27	124	127	123	126	27,600	126
2011-05-26	116	132	115	131	117,700	131
2011-05-25	112	117	112	117	12,100	117
2011-05-24	112	113	111	113	4,300	113
2011-05-23	114	114	110	112	16,500	112
2011-05-20	115	115	112	113	19,100	113
2011-05-19	110	114	110	113	4,900	113
2011-05-18	110	112	109	110	3,800	110
2011-05-17	110	110	108	110	17,800	110
2011-05-16	111	112	109	110	8,500	110
2011-05-13	111	113	109	112	9,500	112
2011-05-12	110	112	110	112	52,100	112
2011-05-11	114	116	113	115	7,300	115
2011-05-10	114	115	113	114	7,400	114
2011-05-09	117	118	114	114	4,400	114
2011-05-06	114	117	114	116	10,900	116
2011-05-02	118	118	117	118	3,300	118
2011-04-28	117	121	116	118	8,500	118
2011-04-27	116	119	115	119	1,800	119
2011-04-26	118	118	115	117	27,700	117
2011-04-25	120	122	112	116	39,500	116
2011-04-22	124	125	120	125	2,300	125
2011-04-21	124	124	122	124	7,100	124
2011-04-20	126	126	118	124	31,200	124
2011-04-19	117	127	117	127	23,000	127
2011-04-18	118	118	116	118	2,900	118
2011-04-15	121	121	119	119	300	119
2011-04-14	117	121	117	121	11,200	121
2011-04-13	114	120	114	117	4,400	117
2011-04-12	117	117	113	113	14,800	113
2011-04-11	118	119	116	116	9,700	116
2011-04-08	114	118	114	116	9,100	116
2011-04-07	115	118	112	118	11,500	118
2011-04-06	120	120	112	114	30,200	114
2011-04-05	124	125	120	120	40,300	120
2011-04-04	128	128	124	125	15,100	125
2011-04-01	129	130	126	128	36,800	128
2011-03-31	129	133	128	130	38,300	130
2011-03-30	130	134	128	128	32,700	128
2011-03-29	132	133	123	128	44,200	128
2011-03-28	132	140	126	130	118,600	130
2011-03-25	135	135	120	129	108,400	129
2011-03-24	121	133	120	126	177,600	126
2011-03-23	120	120	115	116	97,700	116
2011-03-22	105	116	105	116	42,200	116
2011-03-18	110	110	100	104	13,800	104
2011-03-17	95	98	93	95	18,200	95
2011-03-16	95	102	90	95	20,400	95
2011-03-15	112	112	80	100	66,400	100
2011-03-14	123	125	112	112	208,000	112
2011-03-11	108	109	106	108	15,600	108
2011-03-10	112	114	109	110	26,800	110
2011-03-09	114	114	112	113	14,500	113
2011-03-08	115	116	113	113	14,500	113
2011-03-07	115	116	113	114	18,900	114
2011-03-04	116	119	115	119	22,700	119
2011-03-03	114	115	113	115	8,200	115
2011-03-02	116	116	114	114	13,400	114
2011-03-01	116	117	114	117	9,100	117
2011-02-28	118	118	116	116	28,300	116
2011-02-25	113	116	113	115	9,100	115
2011-02-24	113	115	112	113	34,200	113
2011-02-23	113	114	113	113	18,600	113
2011-02-22	115	117	114	115	11,700	115
2011-02-21	116	117	114	114	9,600	114
2011-02-18	117	118	116	116	12,500	116
2011-02-17	119	119	117	119	27,500	119
2011-02-16	118	120	117	120	13,400	120
2011-02-15	115	117	115	117	7,000	117
2011-02-14	115	119	115	117	27,000	117
2011-02-10	114	114	113	114	2,600	114
2011-02-09	113	114	112	112	4,200	112
2011-02-08	115	116	112	112	9,200	112
2011-02-07	114	118	114	115	12,100	115
2011-02-04	118	118	114	116	61,600	116
2011-02-03	111	113	110	112	34,500	112
2011-02-02	111	112	110	112	7,100	112
2011-02-01	109	112	109	110	13,800	110
2011-01-31	108	112	108	112	21,600	112
2011-01-28	109	112	109	110	23,900	110
2011-01-27	115	116	106	109	79,500	109
2011-01-26	117	117	111	116	102,300	116
2011-01-25	115	119	114	118	107,300	118
2011-01-24	110	124	110	120	297,100	120
2011-01-21	109	111	106	109	46,300	109
2011-01-20	110	110	109	110	38,000	110
2011-01-19	108	110	108	110	24,500	110
2011-01-18	107	107	107	107	8,700	107
2011-01-17	108	108	107	107	14,800	107
2011-01-14	108	109	107	108	16,400	108
2011-01-13	108	108	106	108	17,200	108
2011-01-12	106	108	106	107	21,400	107
2011-01-11	106	106	105	105	10,200	105
2011-01-07	103	106	103	104	10,800	104
2011-01-06	103	103	102	103	20,100	103
2011-01-05	105	105	103	103	8,500	103
2011-01-04	105	106	104	104	8,000	104

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 [2011年度]

1840 (株)土屋ホールディングスの時系列データ [2011年度]