1840 (株)土屋ホールディングス の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 171 | 174 | 171 | 174 | 9,600 | 174 |
| 2015-12-29 | 173 | 173 | 170 | 171 | 41,600 | 171 |
| 2015-12-28 | 174 | 174 | 172 | 172 | 46,600 | 172 |
| 2015-12-25 | 173 | 173 | 168 | 169 | 64,500 | 169 |
| 2015-12-24 | 177 | 177 | 169 | 170 | 57,200 | 170 |
| 2015-12-22 | 181 | 182 | 175 | 178 | 43,900 | 178 |
| 2015-12-21 | 182 | 182 | 179 | 180 | 30,000 | 180 |
| 2015-12-18 | 186 | 186 | 182 | 182 | 16,700 | 182 |
| 2015-12-17 | 185 | 187 | 185 | 186 | 15,500 | 186 |
| 2015-12-16 | 187 | 187 | 186 | 186 | 3,000 | 186 |
| 2015-12-15 | 189 | 189 | 184 | 184 | 11,400 | 184 |
| 2015-12-14 | 188 | 189 | 187 | 189 | 7,700 | 189 |
| 2015-12-11 | 192 | 192 | 189 | 189 | 38,200 | 189 |
| 2015-12-10 | 188 | 190 | 188 | 190 | 20,000 | 190 |
| 2015-12-09 | 189 | 191 | 189 | 189 | 45,300 | 189 |
| 2015-12-08 | 191 | 194 | 190 | 191 | 25,000 | 191 |
| 2015-12-07 | 191 | 192 | 189 | 192 | 28,600 | 192 |
| 2015-12-04 | 195 | 195 | 190 | 190 | 32,700 | 190 |
| 2015-12-03 | 192 | 192 | 191 | 192 | 5,600 | 192 |
| 2015-12-02 | 190 | 192 | 190 | 192 | 17,200 | 192 |
| 2015-12-01 | 192 | 192 | 191 | 192 | 1,000 | 192 |
| 2015-11-30 | 194 | 194 | 190 | 191 | 28,000 | 191 |
| 2015-11-27 | 191 | 193 | 190 | 193 | 14,800 | 193 |
| 2015-11-26 | 196 | 196 | 192 | 193 | 24,800 | 193 |
| 2015-11-25 | 196 | 196 | 194 | 196 | 14,800 | 196 |
| 2015-11-24 | 192 | 195 | 192 | 194 | 12,200 | 194 |
| 2015-11-20 | 194 | 195 | 192 | 193 | 9,900 | 193 |
| 2015-11-19 | 193 | 195 | 192 | 194 | 3,500 | 194 |
| 2015-11-18 | 191 | 195 | 191 | 195 | 12,800 | 195 |
| 2015-11-17 | 194 | 195 | 192 | 192 | 11,700 | 192 |
| 2015-11-16 | 193 | 196 | 192 | 192 | 7,900 | 192 |
| 2015-11-13 | 192 | 196 | 191 | 196 | 40,300 | 196 |
| 2015-11-12 | 188 | 196 | 187 | 194 | 43,100 | 194 |
| 2015-11-11 | 187 | 188 | 186 | 187 | 6,800 | 187 |
| 2015-11-10 | 188 | 189 | 187 | 187 | 4,700 | 187 |
| 2015-11-09 | 187 | 189 | 186 | 188 | 18,800 | 188 |
| 2015-11-06 | 186 | 188 | 186 | 188 | 2,500 | 188 |
| 2015-11-05 | 188 | 189 | 186 | 189 | 18,500 | 189 |
| 2015-11-04 | 190 | 190 | 188 | 190 | 12,600 | 190 |
| 2015-11-02 | 188 | 190 | 188 | 189 | 9,900 | 189 |
| 2015-10-30 | 189 | 190 | 188 | 189 | 33,600 | 189 |
| 2015-10-29 | 191 | 191 | 190 | 190 | 36,200 | 190 |
| 2015-10-28 | 194 | 194 | 190 | 191 | 168,000 | 191 |
| 2015-10-27 | 206 | 207 | 204 | 204 | 335,200 | 204 |
| 2015-10-26 | 200 | 205 | 200 | 205 | 239,900 | 205 |
| 2015-10-23 | 199 | 200 | 198 | 200 | 42,900 | 200 |
| 2015-10-22 | 198 | 200 | 198 | 199 | 34,600 | 199 |
| 2015-10-21 | 199 | 201 | 198 | 199 | 46,800 | 199 |
| 2015-10-20 | 201 | 201 | 199 | 201 | 12,800 | 201 |
| 2015-10-19 | 201 | 201 | 199 | 201 | 21,500 | 201 |
| 2015-10-16 | 201 | 203 | 200 | 201 | 33,200 | 201 |
| 2015-10-15 | 198 | 200 | 198 | 199 | 23,100 | 199 |
| 2015-10-14 | 200 | 200 | 198 | 199 | 32,300 | 199 |
| 2015-10-13 | 197 | 202 | 197 | 201 | 34,000 | 201 |
| 2015-10-09 | 196 | 198 | 196 | 197 | 11,400 | 197 |
| 2015-10-08 | 198 | 198 | 196 | 197 | 19,300 | 197 |
| 2015-10-07 | 197 | 199 | 197 | 198 | 18,100 | 198 |
| 2015-10-06 | 198 | 198 | 195 | 198 | 11,700 | 198 |
| 2015-10-05 | 190 | 198 | 190 | 198 | 44,900 | 198 |
| 2015-10-02 | 187 | 192 | 187 | 187 | 39,000 | 187 |
| 2015-10-01 | 185 | 188 | 184 | 186 | 12,000 | 186 |
| 2015-09-30 | 181 | 188 | 181 | 186 | 25,700 | 186 |
| 2015-09-29 | 183 | 183 | 181 | 182 | 25,000 | 182 |
| 2015-09-28 | 184 | 184 | 181 | 183 | 30,400 | 183 |
| 2015-09-25 | 179 | 180 | 179 | 180 | 13,700 | 180 |
| 2015-09-24 | 178 | 181 | 178 | 179 | 21,100 | 179 |
| 2015-09-18 | 183 | 183 | 179 | 180 | 17,200 | 180 |
| 2015-09-17 | 183 | 184 | 181 | 181 | 10,000 | 181 |
| 2015-09-16 | 183 | 183 | 181 | 181 | 6,700 | 181 |
| 2015-09-15 | 185 | 186 | 180 | 181 | 28,200 | 181 |
| 2015-09-14 | 183 | 209 | 179 | 183 | 268,500 | 183 |
| 2015-09-11 | 182 | 183 | 181 | 181 | 7,200 | 181 |
| 2015-09-10 | 179 | 184 | 179 | 181 | 16,000 | 181 |
| 2015-09-09 | 177 | 183 | 177 | 178 | 32,600 | 178 |
| 2015-09-08 | 184 | 184 | 178 | 179 | 24,400 | 179 |
| 2015-09-07 | 183 | 186 | 180 | 184 | 13,900 | 184 |
| 2015-09-04 | 189 | 189 | 182 | 183 | 11,400 | 183 |
| 2015-09-03 | 190 | 194 | 187 | 187 | 4,900 | 187 |
| 2015-09-02 | 184 | 190 | 183 | 190 | 10,600 | 190 |
| 2015-09-01 | 187 | 188 | 185 | 187 | 9,100 | 187 |
| 2015-08-31 | 195 | 195 | 185 | 187 | 158,200 | 187 |
| 2015-08-28 | 195 | 196 | 192 | 195 | 7,000 | 195 |
| 2015-08-27 | 190 | 198 | 189 | 190 | 25,200 | 190 |
| 2015-08-26 | 189 | 190 | 184 | 185 | 49,900 | 185 |
| 2015-08-25 | 176 | 194 | 175 | 186 | 73,000 | 186 |
| 2015-08-24 | 202 | 203 | 190 | 195 | 47,700 | 195 |
| 2015-08-21 | 208 | 208 | 204 | 204 | 40,300 | 204 |
| 2015-08-20 | 209 | 210 | 204 | 205 | 32,900 | 205 |
| 2015-08-19 | 210 | 211 | 210 | 211 | 5,300 | 211 |
| 2015-08-18 | 213 | 213 | 210 | 211 | 8,000 | 211 |
| 2015-08-17 | 210 | 212 | 209 | 212 | 22,300 | 212 |
| 2015-08-14 | 211 | 212 | 210 | 212 | 7,100 | 212 |
| 2015-08-13 | 211 | 212 | 210 | 212 | 11,700 | 212 |
| 2015-08-12 | 211 | 212 | 211 | 212 | 16,000 | 212 |
| 2015-08-11 | 211 | 212 | 211 | 211 | 25,600 | 211 |
| 2015-08-10 | 214 | 215 | 212 | 212 | 17,000 | 212 |
| 2015-08-07 | 216 | 216 | 215 | 215 | 14,800 | 215 |
| 2015-08-06 | 217 | 217 | 215 | 216 | 17,100 | 216 |
| 2015-08-05 | 214 | 218 | 214 | 217 | 26,400 | 217 |
| 2015-08-04 | 216 | 220 | 214 | 214 | 11,200 | 214 |
| 2015-08-03 | 215 | 218 | 215 | 216 | 5,900 | 216 |
| 2015-07-31 | 215 | 216 | 215 | 216 | 5,200 | 216 |
| 2015-07-30 | 218 | 218 | 216 | 216 | 5,100 | 216 |
| 2015-07-29 | 218 | 219 | 214 | 216 | 8,800 | 216 |
| 2015-07-28 | 217 | 218 | 215 | 218 | 20,600 | 218 |
| 2015-07-27 | 226 | 226 | 219 | 219 | 29,100 | 219 |
| 2015-07-24 | 219 | 224 | 218 | 219 | 19,400 | 219 |
| 2015-07-23 | 219 | 222 | 219 | 219 | 11,500 | 219 |
| 2015-07-22 | 219 | 219 | 212 | 219 | 24,800 | 219 |
| 2015-07-21 | 224 | 224 | 219 | 220 | 17,000 | 220 |
| 2015-07-17 | 223 | 224 | 219 | 223 | 21,300 | 223 |
| 2015-07-16 | 220 | 223 | 219 | 221 | 8,700 | 221 |
| 2015-07-15 | 217 | 221 | 217 | 220 | 15,800 | 220 |
| 2015-07-14 | 215 | 222 | 215 | 221 | 11,800 | 221 |
| 2015-07-13 | 215 | 215 | 210 | 215 | 31,300 | 215 |
| 2015-07-10 | 217 | 218 | 216 | 216 | 12,700 | 216 |
| 2015-07-09 | 218 | 218 | 212 | 217 | 25,200 | 217 |
| 2015-07-08 | 225 | 225 | 219 | 220 | 29,100 | 220 |
| 2015-07-07 | 224 | 224 | 223 | 223 | 1,600 | 223 |
| 2015-07-06 | 222 | 225 | 222 | 223 | 9,700 | 223 |
| 2015-07-03 | 224 | 225 | 222 | 222 | 14,300 | 222 |
| 2015-07-02 | 225 | 227 | 224 | 224 | 17,200 | 224 |
| 2015-07-01 | 225 | 226 | 222 | 224 | 18,700 | 224 |
| 2015-06-30 | 224 | 225 | 222 | 224 | 10,800 | 224 |
| 2015-06-29 | 227 | 227 | 224 | 224 | 25,100 | 224 |
| 2015-06-26 | 232 | 232 | 228 | 228 | 23,200 | 228 |
| 2015-06-25 | 227 | 233 | 227 | 232 | 16,800 | 232 |
| 2015-06-24 | 230 | 231 | 226 | 226 | 31,400 | 226 |
| 2015-06-23 | 228 | 231 | 227 | 230 | 22,800 | 230 |
| 2015-06-22 | 228 | 228 | 226 | 228 | 3,700 | 228 |
| 2015-06-19 | 225 | 228 | 224 | 228 | 11,800 | 228 |
| 2015-06-18 | 224 | 226 | 224 | 225 | 12,500 | 225 |
| 2015-06-17 | 226 | 230 | 224 | 224 | 19,000 | 224 |
| 2015-06-16 | 226 | 230 | 225 | 227 | 14,300 | 227 |
| 2015-06-15 | 225 | 235 | 224 | 225 | 55,000 | 225 |
| 2015-06-12 | 225 | 227 | 224 | 227 | 8,200 | 227 |
| 2015-06-11 | 231 | 231 | 223 | 224 | 55,600 | 224 |
| 2015-06-10 | 224 | 228 | 224 | 228 | 38,200 | 228 |
| 2015-06-09 | 223 | 229 | 223 | 229 | 22,300 | 229 |
| 2015-06-08 | 226 | 229 | 223 | 223 | 52,100 | 223 |
| 2015-06-05 | 231 | 231 | 228 | 229 | 13,100 | 229 |
| 2015-06-04 | 225 | 235 | 225 | 233 | 20,800 | 233 |
| 2015-06-03 | 226 | 228 | 225 | 225 | 19,500 | 225 |
| 2015-06-02 | 226 | 228 | 226 | 226 | 14,400 | 226 |
| 2015-06-01 | 225 | 226 | 223 | 225 | 19,900 | 225 |
| 2015-05-29 | 228 | 230 | 223 | 226 | 31,600 | 226 |
| 2015-05-28 | 222 | 226 | 222 | 226 | 14,900 | 226 |
| 2015-05-27 | 221 | 223 | 221 | 221 | 10,100 | 221 |
| 2015-05-26 | 223 | 223 | 221 | 221 | 21,800 | 221 |
| 2015-05-25 | 223 | 223 | 220 | 222 | 35,300 | 222 |
| 2015-05-22 | 222 | 222 | 221 | 222 | 4,100 | 222 |
| 2015-05-21 | 222 | 224 | 220 | 222 | 23,700 | 222 |
| 2015-05-20 | 227 | 227 | 221 | 222 | 27,000 | 222 |
| 2015-05-19 | 225 | 228 | 222 | 223 | 5,200 | 223 |
| 2015-05-18 | 226 | 226 | 220 | 223 | 31,900 | 223 |
| 2015-05-15 | 224 | 225 | 222 | 224 | 11,200 | 224 |
| 2015-05-14 | 225 | 226 | 223 | 223 | 7,500 | 223 |
| 2015-05-13 | 225 | 227 | 223 | 225 | 17,100 | 225 |
| 2015-05-12 | 230 | 230 | 222 | 225 | 37,100 | 225 |
| 2015-05-11 | 228 | 231 | 228 | 229 | 14,900 | 229 |
| 2015-05-08 | 231 | 232 | 225 | 230 | 20,700 | 230 |
| 2015-05-07 | 231 | 233 | 230 | 232 | 22,200 | 232 |
| 2015-05-01 | 241 | 243 | 227 | 229 | 154,500 | 229 |
| 2015-04-30 | 235 | 297 | 235 | 251 | 1,123,200 | 251 |
| 2015-04-28 | 223 | 230 | 221 | 230 | 25,000 | 230 |
| 2015-04-27 | 227 | 227 | 222 | 226 | 37,100 | 226 |
| 2015-04-24 | 222 | 225 | 220 | 224 | 17,800 | 224 |
| 2015-04-23 | 222 | 222 | 220 | 221 | 12,500 | 221 |
| 2015-04-22 | 221 | 223 | 217 | 221 | 31,600 | 221 |
| 2015-04-21 | 221 | 222 | 220 | 220 | 9,000 | 220 |
| 2015-04-20 | 222 | 222 | 220 | 220 | 8,000 | 220 |
| 2015-04-17 | 224 | 224 | 218 | 222 | 36,900 | 222 |
| 2015-04-16 | 222 | 224 | 221 | 223 | 9,400 | 223 |
| 2015-04-15 | 220 | 225 | 219 | 223 | 46,400 | 223 |
| 2015-04-14 | 221 | 228 | 220 | 224 | 10,600 | 224 |
| 2015-04-13 | 227 | 227 | 215 | 223 | 16,800 | 223 |
| 2015-04-10 | 226 | 227 | 225 | 227 | 5,900 | 227 |
| 2015-04-09 | 230 | 230 | 215 | 226 | 74,700 | 226 |
| 2015-04-08 | 228 | 229 | 228 | 228 | 11,600 | 228 |
| 2015-04-07 | 223 | 228 | 211 | 228 | 60,400 | 228 |
| 2015-04-06 | 220 | 223 | 220 | 222 | 34,600 | 222 |
| 2015-04-03 | 223 | 227 | 223 | 224 | 2,400 | 224 |
| 2015-04-02 | 225 | 225 | 223 | 225 | 10,100 | 225 |
| 2015-04-01 | 230 | 230 | 224 | 225 | 9,100 | 225 |
| 2015-03-31 | 232 | 232 | 225 | 225 | 13,200 | 225 |
| 2015-03-30 | 230 | 230 | 228 | 230 | 2,900 | 230 |
| 2015-03-27 | 234 | 236 | 229 | 230 | 7,300 | 230 |
| 2015-03-26 | 239 | 239 | 231 | 234 | 27,400 | 234 |
| 2015-03-25 | 230 | 238 | 230 | 237 | 11,100 | 237 |
| 2015-03-24 | 231 | 231 | 229 | 231 | 6,700 | 231 |
| 2015-03-23 | 234 | 234 | 230 | 231 | 12,900 | 231 |
| 2015-03-20 | 233 | 234 | 226 | 233 | 12,600 | 233 |
| 2015-03-19 | 231 | 232 | 229 | 231 | 3,500 | 231 |
| 2015-03-18 | 234 | 234 | 230 | 232 | 9,700 | 232 |
| 2015-03-17 | 230 | 235 | 230 | 234 | 10,500 | 234 |
| 2015-03-16 | 225 | 230 | 224 | 230 | 39,700 | 230 |
| 2015-03-13 | 226 | 231 | 226 | 227 | 15,200 | 227 |
| 2015-03-12 | 228 | 228 | 225 | 226 | 14,300 | 226 |
| 2015-03-11 | 227 | 228 | 226 | 228 | 7,800 | 228 |
| 2015-03-10 | 229 | 231 | 225 | 227 | 8,700 | 227 |
| 2015-03-09 | 227 | 230 | 227 | 227 | 10,200 | 227 |
| 2015-03-06 | 228 | 229 | 226 | 228 | 17,900 | 228 |
| 2015-03-05 | 230 | 230 | 228 | 229 | 8,700 | 229 |
| 2015-03-04 | 230 | 231 | 230 | 230 | 5,000 | 230 |
| 2015-03-03 | 233 | 233 | 229 | 233 | 44,400 | 233 |
| 2015-03-02 | 227 | 234 | 226 | 230 | 84,900 | 230 |
| 2015-02-27 | 239 | 246 | 239 | 243 | 46,500 | 243 |
| 2015-02-26 | 245 | 245 | 239 | 242 | 37,400 | 242 |
| 2015-02-25 | 235 | 245 | 232 | 239 | 48,500 | 239 |
| 2015-02-24 | 230 | 235 | 228 | 234 | 20,900 | 234 |
| 2015-02-23 | 228 | 231 | 228 | 230 | 18,300 | 230 |
| 2015-02-20 | 228 | 232 | 227 | 231 | 38,600 | 231 |
| 2015-02-19 | 225 | 229 | 225 | 227 | 20,800 | 227 |
| 2015-02-18 | 225 | 227 | 225 | 225 | 14,800 | 225 |
| 2015-02-17 | 225 | 225 | 218 | 223 | 35,500 | 223 |
| 2015-02-16 | 225 | 227 | 224 | 225 | 11,100 | 225 |
| 2015-02-13 | 224 | 225 | 224 | 225 | 5,400 | 225 |
| 2015-02-12 | 230 | 230 | 226 | 226 | 14,700 | 226 |
| 2015-02-10 | 231 | 232 | 221 | 229 | 61,900 | 229 |
| 2015-02-09 | 223 | 224 | 223 | 223 | 3,600 | 223 |
| 2015-02-06 | 224 | 225 | 223 | 223 | 2,600 | 223 |
| 2015-02-05 | 226 | 226 | 222 | 222 | 3,900 | 222 |
| 2015-02-04 | 224 | 225 | 221 | 224 | 8,900 | 224 |
| 2015-02-03 | 224 | 225 | 222 | 224 | 6,900 | 224 |
| 2015-02-02 | 223 | 225 | 223 | 224 | 3,600 | 224 |
| 2015-01-30 | 225 | 226 | 221 | 222 | 8,700 | 222 |
| 2015-01-29 | 224 | 226 | 224 | 224 | 9,700 | 224 |
| 2015-01-28 | 225 | 226 | 223 | 224 | 5,500 | 224 |
| 2015-01-27 | 227 | 227 | 223 | 225 | 3,700 | 225 |
| 2015-01-26 | 225 | 229 | 223 | 223 | 24,500 | 223 |
| 2015-01-23 | 220 | 225 | 218 | 222 | 23,500 | 222 |
| 2015-01-22 | 220 | 227 | 219 | 219 | 44,200 | 219 |
| 2015-01-21 | 228 | 228 | 221 | 221 | 45,300 | 221 |
| 2015-01-20 | 229 | 230 | 228 | 228 | 17,500 | 228 |
| 2015-01-19 | 233 | 233 | 229 | 229 | 7,100 | 229 |
| 2015-01-16 | 229 | 233 | 229 | 233 | 9,500 | 233 |
| 2015-01-15 | 234 | 234 | 229 | 229 | 27,700 | 229 |
| 2015-01-14 | 232 | 236 | 232 | 235 | 3,400 | 235 |
| 2015-01-13 | 235 | 235 | 231 | 231 | 13,300 | 231 |
| 2015-01-09 | 239 | 239 | 235 | 235 | 3,300 | 235 |
| 2015-01-08 | 238 | 239 | 234 | 239 | 9,800 | 239 |
| 2015-01-07 | 234 | 236 | 234 | 235 | 3,900 | 235 |
| 2015-01-06 | 236 | 238 | 232 | 233 | 15,200 | 233 |
| 2015-01-05 | 237 | 242 | 237 | 239 | 3,100 | 239 |
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
